Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.24 | 25.44 | 25.11 | 25.28 | 4,637,748 | +0.13(+0.50%) |
Oct 26, 2012 | 25.29 | 25.15 | 25.15 | 25.15 | 4,163,285 | -0.24(-0.96%) |
Oct 25, 2012 | 25.36 | 25.48 | 25.10 | 25.39 | 5,729,822 | +0.29(+1.14%) |
Oct 24, 2012 | 25.15 | 25.55 | 24.79 | 25.11 | 10,952,095 | +0.25(+1.02%) |
Oct 23, 2012 | 24.69 | 24.95 | 24.07 | 24.86 | 14,547,849 | -0.87(-3.37%) |
Oct 19, 2012 | 26.18 | 26.33 | 25.67 | 25.72 | 7,197,766 | -0.54(-2.05%) |
Oct 18, 2012 | 26.13 | 26.56 | 26.13 | 26.26 | 10,528,631 | -0.08(-0.32%) |
Oct 17, 2012 | 25.93 | 26.39 | 25.80 | 26.34 | 7,762,330 | +0.58(+2.25%) |
Oct 16, 2012 | 25.30 | 25.79 | 25.18 | 25.76 | 7,087,563 | +0.65(+2.58%) |
Oct 15, 2012 | 24.52 | 25.18 | 24.49 | 25.12 | 7,836,453 | +0.41(+1.67%) |
Oct 12, 2012 | 24.69 | 24.83 | 24.52 | 24.70 | 5,510,189 | +0.07(+0.27%) |
Oct 11, 2012 | 25.07 | 25.17 | 24.64 | 24.64 | 7,436,671 | -0.22(-0.88%) |
Oct 10, 2012 | 24.81 | 25.09 | 24.64 | 24.86 | 8,537,004 | -0.03(-0.14%) |
Oct 09, 2012 | 24.94 | 25.13 | 24.81 | 24.89 | 8,271,232 | +0.00(+0.00%) |
Oct 08, 2012 | 24.67 | 24.94 | 24.60 | 24.89 | 4,407,383 | +0.05(+0.20%) |
Oct 05, 2012 | 25.19 | 25.25 | 24.76 | 24.84 | 6,327,500 | -0.25(-1.01%) |
Oct 04, 2012 | 24.92 | 25.24 | 24.82 | 25.09 | 9,037,252 | +0.36(+1.46%) |
Oct 03, 2012 | 25.16 | 25.33 | 24.61 | 24.73 | 5,804,454 | -0.40(-1.57%) |
Oct 02, 2012 | 25.22 | 25.23 | 24.95 | 25.13 | 6,491,007 | +0.03(+0.10%) |
Oct 01, 2012 | 24.98 | 25.28 | 24.92 | 25.10 | 9,540,624 | +0.24(+0.95%) |
Sep 28, 2012 | 25.05 | 25.06 | 24.69 | 24.86 | 8,028,433 | -0.38(-1.50%) |
Sep 27, 2012 | 25.07 | 25.27 | 24.93 | 25.24 | 7,107,852 | +0.38(+1.52%) |
Sep 26, 2012 | 25.02 | 25.06 | 24.70 | 24.86 | 9,078,702 | -0.39(-1.53%) |
Sep 25, 2012 | 25.66 | 25.74 | 25.24 | 25.25 | 11,446,817 | -0.26(-1.02%) |
Sep 24, 2012 | 25.56 | 25.66 | 25.46 | 25.51 | 6,945,534 | -0.37(-1.43%) |
Sep 21, 2012 | 25.87 | 25.91 | 25.75 | 25.88 | 9,710,933 | +0.33(+1.28%) |
Sep 20, 2012 | 25.34 | 25.70 | 25.23 | 25.55 | 7,473,759 | -0.01(-0.03%) |
Sep 19, 2012 | 25.97 | 25.98 | 25.28 | 25.56 | 14,412,979 | +0.08(+0.30%) |
Sep 18, 2012 | 25.81 | 25.84 | 25.32 | 25.49 | 9,623,574 | -0.41(-1.59%) |
Sep 17, 2012 | 26.08 | 26.24 | 25.76 | 25.90 | 10,007,502 | -0.24(-0.93%) |
Sep 14, 2012 | 25.24 | 26.23 | 25.22 | 26.14 | 13,708,887 | +1.04(+4.15%) |
Sep 13, 2012 | 24.49 | 25.13 | 24.24 | 25.10 | 9,429,662 | +0.66(+2.72%) |
Sep 12, 2012 | 24.62 | 24.64 | 24.32 | 24.44 | 6,914,048 | -0.13(-0.55%) |
Sep 11, 2012 | 24.23 | 24.76 | 24.15 | 24.57 | 9,324,323 | +0.63(+2.63%) |
Sep 10, 2012 | 24.09 | 24.23 | 23.93 | 23.94 | 7,033,836 | -0.12(-0.49%) |
Sep 07, 2012 | 23.83 | 24.07 | 23.79 | 24.06 | 7,780,746 | +0.28(+1.17%) |
Sep 06, 2012 | 23.10 | 23.96 | 23.07 | 23.78 | 12,521,800 | +0.92(+4.05%) |
Sep 05, 2012 | 23.15 | 23.22 | 22.77 | 22.86 | 5,549,778 | -0.23(-0.98%) |
Sep 04, 2012 | 23.33 | 23.38 | 22.83 | 23.08 | 4,614,979 | -0.31(-1.33%) |
Aug 31, 2012 | 23.12 | 23.50 | 23.01 | 23.39 | 6,859,130 | +0.47(+2.05%) |
Aug 30, 2012 | 23.15 | 23.19 | 22.85 | 22.92 | 5,511,585 | -0.34(-1.48%) |
Aug 29, 2012 | 23.51 | 23.54 | 23.13 | 23.27 | 6,743,411 | +0.04(+0.18%) |
Aug 27, 2012 | 23.43 | 23.54 | 23.15 | 23.23 | 6,687,260 | -0.18(-0.79%) |
Aug 24, 2012 | 23.18 | 23.49 | 22.93 | 23.41 | 6,810,832 | +0.12(+0.51%) |
Aug 23, 2012 | 23.26 | 23.57 | 23.17 | 23.29 | 10,300,039 | +0.02(+0.07%) |
Aug 22, 2012 | 22.60 | 23.30 | 22.56 | 23.28 | 11,285,701 | +0.55(+2.44%) |
Aug 21, 2012 | 22.98 | 23.16 | 22.66 | 22.72 | 7,920,506 | -0.12(-0.52%) |
Aug 20, 2012 | 22.77 | 22.92 | 22.70 | 22.84 | 6,099,716 | +0.05(+0.22%) |
Aug 17, 2012 | 22.96 | 23.07 | 22.70 | 22.79 | 5,954,229 | -0.22(-0.95%) |
Aug 16, 2012 | 23.07 | 23.25 | 22.87 | 23.01 | 9,671,664 | -0.10(-0.44%) |
Aug 15, 2012 | 22.91 | 23.15 | 22.81 | 23.11 | 5,936,105 | +0.08(+0.37%) |
Aug 14, 2012 | 23.19 | 23.33 | 22.92 | 23.02 | 5,584,398 | +0.00(+0.00%) |
Aug 13, 2012 | 23.33 | 23.36 | 22.90 | 23.02 | 5,127,333 | -0.29(-1.25%) |
Aug 10, 2012 | 22.86 | 23.33 | 22.84 | 23.32 | 7,242,235 | +0.26(+1.12%) |
Aug 09, 2012 | 23.02 | 23.22 | 22.76 | 23.06 | 6,413,348 | +0.01(+0.04%) |
Aug 08, 2012 | 22.73 | 23.09 | 22.66 | 23.05 | 7,782,438 | +0.15(+0.66%) |
Aug 07, 2012 | 22.52 | 23.01 | 22.48 | 22.90 | 8,661,781 | +0.58(+2.58%) |
Aug 06, 2012 | 22.32 | 22.39 | 22.12 | 22.32 | 9,234,627 | -0.01(-0.04%) |
Aug 03, 2012 | 21.99 | 22.54 | 21.94 | 22.33 | 8,482,550 | +0.83(+3.85%) |
Aug 02, 2012 | 22.02 | 22.15 | 21.32 | 21.50 | 10,318,433 | -0.66(-2.98%) |
Aug 01, 2012 | 22.39 | 22.60 | 21.74 | 22.16 | 14,676,225 | +0.04(+0.19%) |
Jul 31, 2012 | 22.40 | 22.63 | 22.12 | 22.12 | 8,091,270 | -0.36(-1.60%) |
Jul 30, 2012 | 22.56 | 22.66 | 22.30 | 22.48 | 5,300,060 | -0.11(-0.48%) |
Jul 27, 2012 | 22.05 | 22.72 | 21.89 | 22.59 | 9,782,816 | +0.61(+2.78%) |
Jul 26, 2012 | 21.54 | 22.03 | 21.54 | 21.98 | 8,767,453 | +0.80(+3.79%) |
Jul 25, 2012 | 21.36 | 21.43 | 20.93 | 21.18 | 8,406,792 | -0.07(-0.31%) |
Jul 24, 2012 | 21.66 | 21.78 | 20.93 | 21.24 | 7,029,475 | -0.44(-2.04%) |
Jul 23, 2012 | 21.69 | 21.73 | 21.39 | 21.69 | 7,789,919 | -0.49(-2.22%) |
Jul 20, 2012 | 22.14 | 22.30 | 22.00 | 22.18 | 8,473,529 | -0.18(-0.79%) |
Jul 19, 2012 | 22.49 | 22.56 | 22.26 | 22.35 | 12,180,583 | +0.14(+0.64%) |
Jul 18, 2012 | 21.64 | 22.32 | 21.54 | 22.21 | 11,060,151 | +0.48(+2.19%) |
Jul 17, 2012 | 21.39 | 21.78 | 21.20 | 21.74 | 10,471,225 | +0.36(+1.68%) |
Jul 16, 2012 | 20.93 | 21.44 | 20.77 | 21.38 | 10,420,390 | +0.59(+2.85%) |
Jul 13, 2012 | 20.37 | 20.85 | 20.36 | 20.78 | 6,785,505 | +0.50(+2.47%) |
Jul 12, 2012 | 20.31 | 20.44 | 20.06 | 20.28 | 9,379,129 | -0.31(-1.50%) |
Jul 11, 2012 | 20.20 | 20.85 | 20.20 | 20.59 | 9,687,910 | +0.46(+2.28%) |
Jul 10, 2012 | 20.61 | 20.75 | 19.99 | 20.13 | 6,922,875 | -0.38(-1.87%) |
Jul 09, 2012 | 20.79 | 20.81 | 20.31 | 20.52 | 8,447,633 | -0.34(-1.64%) |
Jul 06, 2012 | 20.92 | 21.07 | 20.73 | 20.86 | 5,760,348 | -0.43(-2.00%) |
Jul 05, 2012 | 21.56 | 21.68 | 21.23 | 21.28 | 6,276,151 | -0.45(-2.08%) |
Jul 03, 2012 | 21.26 | 21.77 | 21.26 | 21.74 | 4,325,836 | +0.59(+2.81%) |
Jul 02, 2012 | 21.36 | 21.44 | 21.01 | 21.14 | 7,518,145 | -0.23(-1.06%) |
Jun 29, 2012 | 21.12 | 21.39 | 21.12 | 21.37 | 10,194,146 | +0.76(+3.69%) |
Jun 28, 2012 | 20.25 | 20.64 | 20.12 | 20.61 | 7,719,254 | +0.22(+1.07%) |
Jun 27, 2012 | 20.24 | 20.49 | 20.09 | 20.39 | 6,760,932 | +0.33(+1.67%) |
Jun 26, 2012 | 19.76 | 20.14 | 19.64 | 20.06 | 8,160,262 | +0.26(+1.31%) |
Jun 25, 2012 | 19.55 | 19.81 | 19.43 | 19.80 | 9,322,489 | -0.04(-0.21%) |
Jun 22, 2012 | 19.65 | 19.96 | 19.36 | 19.84 | 11,656,134 | +0.35(+1.80%) |
Jun 21, 2012 | 20.68 | 20.73 | 19.46 | 19.49 | 9,997,913 | -1.14(-5.55%) |
Jun 20, 2012 | 20.77 | 21.02 | 20.47 | 20.63 | 9,991,949 | -0.10(-0.48%) |
Jun 19, 2012 | 20.47 | 20.83 | 20.37 | 20.73 | 8,201,315 | +0.50(+2.48%) |
Jun 18, 2012 | 20.60 | 20.63 | 20.17 | 20.23 | 9,922,644 | -0.55(-2.65%) |
Jun 15, 2012 | 20.71 | 20.80 | 20.56 | 20.78 | 9,148,270 | +0.22(+1.06%) |
Jun 14, 2012 | 20.48 | 20.74 | 20.32 | 20.57 | 6,856,176 | +0.12(+0.57%) |
Jun 13, 2012 | 20.55 | 20.90 | 20.34 | 20.45 | 6,491,939 | -0.24(-1.17%) |
Jun 12, 2012 | 20.61 | 20.86 | 20.47 | 20.69 | 9,113,548 | +0.28(+1.39%) |
Jun 11, 2012 | 21.16 | 21.27 | 20.38 | 20.41 | 6,529,214 | -0.51(-2.44%) |
Jun 08, 2012 | 20.73 | 20.95 | 20.56 | 20.92 | 4,969,709 | +0.03(+0.12%) |
Jun 07, 2012 | 21.25 | 21.50 | 20.88 | 20.89 | 11,587,797 | +0.03(+0.16%) |
Jun 06, 2012 | 20.27 | 20.90 | 20.27 | 20.86 | 10,411,893 | +0.81(+4.04%) |
Jun 05, 2012 | 19.84 | 20.25 | 19.84 | 20.05 | 8,929,817 | +0.13(+0.63%) |
Jun 04, 2012 | 20.03 | 20.12 | 19.47 | 19.92 | 13,581,983 | -0.04(-0.21%) |
Jun 01, 2012 | 20.27 | 20.35 | 19.96 | 19.96 | 10,841,190 | -0.85(-4.09%) |
May 31, 2012 | 20.74 | 20.98 | 20.24 | 20.82 | 10,017,410 | +0.04(+0.20%) |
May 30, 2012 | 20.96 | 20.97 | 20.41 | 20.78 | 10,513,611 | -0.55(-2.59%) |
May 29, 2012 | 21.36 | 21.58 | 21.00 | 21.33 | 10,081,500 | +0.19(+0.91%) |
May 25, 2012 | 20.73 | 21.26 | 20.73 | 21.13 | 9,685,591 | +0.34(+1.65%) |
May 24, 2012 | 20.56 | 20.79 | 20.35 | 20.79 | 11,217,810 | +0.30(+1.47%) |
May 23, 2012 | 20.10 | 20.55 | 19.95 | 20.49 | 6,305,352 | +0.16(+0.78%) |
May 22, 2012 | 20.67 | 20.98 | 20.22 | 20.33 | 9,281,239 | -0.16(-0.77%) |
May 21, 2012 | 20.27 | 20.51 | 20.10 | 20.49 | 11,469,175 | +0.33(+1.62%) |
May 18, 2012 | 20.27 | 20.40 | 20.01 | 20.17 | 10,039,049 | -0.03(-0.12%) |
May 17, 2012 | 20.49 | 20.66 | 20.15 | 20.19 | 7,235,685 | -0.29(-1.43%) |
May 16, 2012 | 20.80 | 21.32 | 20.47 | 20.48 | 8,784,567 | -0.25(-1.21%) |
May 15, 2012 | 21.36 | 21.41 | 20.67 | 20.73 | 9,565,667 | -0.53(-2.51%) |
May 14, 2012 | 21.50 | 21.52 | 21.18 | 21.27 | 9,204,861 | -0.47(-2.15%) |
May 11, 2012 | 22.17 | 22.28 | 21.66 | 21.74 | 9,909,504 | -0.66(-2.97%) |
May 10, 2012 | 22.14 | 22.63 | 22.04 | 22.40 | 13,534,167 | +0.45(+2.04%) |
May 09, 2012 | 21.44 | 22.08 | 21.18 | 21.95 | 12,944,472 | +0.22(+1.03%) |
May 08, 2012 | 21.51 | 21.83 | 21.18 | 21.73 | 14,886,224 | -0.12(-0.57%) |
May 07, 2012 | 22.08 | 22.33 | 21.82 | 21.85 | 13,788,536 | -0.40(-1.79%) |
May 04, 2012 | 22.58 | 22.68 | 21.83 | 22.25 | 12,816,014 | -0.71(-3.07%) |
May 03, 2012 | 23.94 | 23.97 | 22.90 | 22.96 | 12,652,377 | -1.02(-4.26%) |
May 02, 2012 | 24.33 | 24.64 | 23.91 | 23.98 | 13,210,587 | -1.09(-4.34%) |
May 01, 2012 | 24.51 | 25.36 | 24.38 | 25.07 | 7,847,087 | +0.71(+2.90%) |
Apr 30, 2012 | 24.53 | 24.59 | 24.17 | 24.36 | 9,090,935 | -0.31(-1.25%) |
Apr 27, 2012 | 24.85 | 24.89 | 24.50 | 24.67 | 4,841,719 | -0.16(-0.64%) |
Apr 26, 2012 | 24.33 | 24.87 | 24.29 | 24.82 | 5,411,065 | +0.51(+2.08%) |
Apr 25, 2012 | 24.60 | 24.73 | 24.14 | 24.32 | 7,734,263 | -0.08(-0.34%) |
Apr 24, 2012 | 24.38 | 24.60 | 24.22 | 24.40 | 5,416,207 | +0.00(+0.00%) |
Apr 23, 2012 | 23.89 | 24.47 | 23.82 | 24.40 | 7,779,467 | -0.07(-0.27%) |
Apr 20, 2012 | 24.55 | 24.77 | 24.43 | 24.47 | 5,166,937 | +0.05(+0.20%) |
Apr 19, 2012 | 24.59 | 24.77 | 24.30 | 24.42 | 5,713,418 | -0.08(-0.34%) |
Apr 18, 2012 | 24.43 | 24.64 | 24.37 | 24.50 | 6,238,114 | -0.02(-0.10%) |
Apr 17, 2012 | 24.82 | 24.97 | 24.53 | 24.53 | 6,954,139 | +0.05(+0.20%) |
Apr 16, 2012 | 24.68 | 24.84 | 24.29 | 24.48 | 6,104,193 | -0.18(-0.74%) |
Apr 13, 2012 | 25.08 | 25.12 | 24.50 | 24.66 | 7,792,823 | -0.53(-2.11%) |
Apr 12, 2012 | 24.31 | 25.24 | 24.26 | 25.19 | 8,525,105 | +0.92(+3.80%) |
Apr 11, 2012 | 24.59 | 24.59 | 24.23 | 24.27 | 7,220,019 | -0.02(-0.07%) |
Apr 10, 2012 | 25.04 | 25.10 | 24.24 | 24.29 | 8,834,437 | -0.74(-2.95%) |
Apr 09, 2012 | 24.95 | 25.31 | 24.78 | 25.02 | 6,236,429 | -0.33(-1.31%) |
Apr 05, 2012 | 25.61 | 25.75 | 25.21 | 25.36 | 7,587,964 | -0.33(-1.29%) |
Apr 04, 2012 | 25.98 | 26.16 | 25.68 | 25.69 | 8,601,628 | -0.59(-2.24%) |
Apr 03, 2012 | 26.66 | 26.83 | 26.01 | 26.28 | 6,526,283 | -0.48(-1.80%) |
Apr 02, 2012 | 26.24 | 26.93 | 26.03 | 26.76 | 5,335,150 | +0.44(+1.67%) |
Mar 30, 2012 | 26.52 | 26.57 | 26.19 | 26.32 | 6,199,522 | -0.04(-0.16%) |
Mar 29, 2012 | 26.01 | 26.39 | 25.75 | 26.36 | 5,967,611 | +0.07(+0.25%) |
Mar 28, 2012 | 26.49 | 26.70 | 25.91 | 26.29 | 8,828,931 | -0.31(-1.15%) |
Mar 27, 2012 | 27.11 | 27.24 | 26.56 | 26.60 | 7,386,704 | -0.39(-1.45%) |
Mar 26, 2012 | 27.22 | 27.28 | 26.79 | 26.99 | 6,294,578 | +0.04(+0.15%) |
Mar 23, 2012 | 26.85 | 27.13 | 26.66 | 26.95 | 7,040,994 | +0.20(+0.75%) |
Mar 22, 2012 | 27.27 | 27.27 | 26.65 | 26.75 | 7,205,000 | -0.85(-3.07%) |
Mar 21, 2012 | 28.00 | 28.02 | 27.52 | 27.60 | 6,568,183 | -0.48(-1.72%) |
Mar 20, 2012 | 28.34 | 28.34 | 27.92 | 28.08 | 5,627,834 | -0.56(-1.94%) |
Mar 19, 2012 | 28.66 | 28.81 | 28.39 | 28.64 | 5,221,544 | -0.10(-0.35%) |
Mar 16, 2012 | 28.04 | 28.77 | 28.04 | 28.74 | 8,407,442 | +0.80(+2.85%) |
Mar 15, 2012 | 28.00 | 28.08 | 27.69 | 27.94 | 4,638,266 | -0.02(-0.06%) |
Mar 14, 2012 | 28.25 | 28.52 | 27.86 | 27.95 | 5,245,386 | -0.27(-0.94%) |
Mar 13, 2012 | 28.11 | 28.25 | 27.66 | 28.22 | 5,960,813 | +0.27(+0.95%) |
Mar 12, 2012 | 27.66 | 28.01 | 27.49 | 27.95 | 6,262,652 | +0.27(+0.99%) |
Mar 09, 2012 | 27.91 | 28.19 | 27.60 | 27.68 | 5,205,660 | -0.16(-0.57%) |
Mar 08, 2012 | 27.61 | 27.91 | 27.38 | 27.84 | 6,164,930 | +0.46(+1.70%) |
Mar 07, 2012 | 26.90 | 27.46 | 26.82 | 27.37 | 8,090,129 | +0.46(+1.70%) |
Mar 06, 2012 | 27.45 | 27.45 | 26.63 | 26.92 | 8,430,202 | -0.86(-3.11%) |
Mar 05, 2012 | 27.73 | 27.85 | 27.45 | 27.78 | 6,353,197 | -0.05(-0.18%) |
Mar 02, 2012 | 28.39 | 28.45 | 27.63 | 27.83 | 8,097,231 | -0.61(-2.16%) |
Mar 01, 2012 | 28.25 | 28.61 | 28.19 | 28.44 | 7,139,722 | +0.31(+1.09%) |
Feb 29, 2012 | 28.80 | 28.97 | 27.80 | 28.14 | 13,540,987 | -0.97(-3.34%) |
Feb 28, 2012 | 29.08 | 29.47 | 29.00 | 29.11 | 10,164,742 | +0.02(+0.09%) |
Feb 27, 2012 | 29.03 | 29.24 | 28.74 | 29.08 | 6,392,151 | +0.02(+0.06%) |
Feb 24, 2012 | 29.18 | 29.39 | 28.89 | 29.07 | 6,945,354 | +0.14(+0.49%) |
Feb 23, 2012 | 28.58 | 29.05 | 28.19 | 28.93 | 6,075,991 | +0.37(+1.31%) |
Feb 22, 2012 | 28.76 | 29.02 | 28.48 | 28.55 | 6,450,276 | -0.14(-0.49%) |
Feb 21, 2012 | 28.42 | 28.88 | 28.34 | 28.69 | 8,753,387 | +0.66(+2.34%) |
Feb 17, 2012 | 28.07 | 28.23 | 27.68 | 28.04 | 7,220,974 | +0.15(+0.54%) |
Feb 16, 2012 | 27.17 | 28.02 | 27.01 | 27.89 | 8,315,052 | +0.78(+2.88%) |
Feb 15, 2012 | 27.56 | 27.57 | 27.07 | 27.11 | 8,770,654 | -0.27(-0.97%) |
Feb 14, 2012 | 27.52 | 27.56 | 27.07 | 27.37 | 7,687,374 | -0.08(-0.30%) |
Feb 13, 2012 | 27.70 | 27.72 | 27.28 | 27.46 | 5,970,396 | +0.07(+0.27%) |
Feb 10, 2012 | 26.66 | 27.39 | 26.47 | 27.38 | 11,185,203 | +0.45(+1.69%) |
Feb 09, 2012 | 27.09 | 27.18 | 26.60 | 26.93 | 9,041,466 | -0.07(-0.28%) |
Feb 08, 2012 | 27.46 | 27.67 | 26.80 | 27.00 | 8,538,721 | -0.39(-1.42%) |
Feb 07, 2012 | 27.30 | 27.48 | 26.85 | 27.39 | 7,376,836 | +0.21(+0.79%) |
Feb 06, 2012 | 26.69 | 27.18 | 26.52 | 27.18 | 7,326,954 | +0.50(+1.86%) |
Feb 03, 2012 | 25.89 | 26.73 | 25.81 | 26.68 | 9,350,423 | +0.72(+2.77%) |
Feb 02, 2012 | 26.07 | 26.58 | 25.71 | 25.96 | 7,907,830 | -0.12(-0.47%) |
Feb 01, 2012 | 26.13 | 26.96 | 25.90 | 26.09 | 12,553,148 | +0.16(+0.61%) |
Jan 31, 2012 | 25.83 | 26.04 | 25.51 | 25.93 | 13,334,129 | +0.36(+1.39%) |
Jan 30, 2012 | 25.49 | 25.65 | 25.12 | 25.57 | 9,385,011 | -0.23(-0.90%) |
Jan 27, 2012 | 25.99 | 26.09 | 25.73 | 25.80 | 7,831,490 | -0.25(-0.95%) |
Jan 26, 2012 | 27.11 | 27.16 | 25.91 | 26.05 | 8,965,929 | -0.85(-3.16%) |
Jan 25, 2012 | 26.32 | 26.97 | 25.85 | 26.90 | 7,982,179 | +0.31(+1.18%) |
Jan 24, 2012 | 26.30 | 26.64 | 26.09 | 26.59 | 6,011,545 | -0.03(-0.12%) |
Jan 23, 2012 | 26.56 | 26.77 | 26.31 | 26.62 | 7,918,907 | +0.16(+0.59%) |
Jan 20, 2012 | 26.56 | 26.66 | 26.10 | 26.47 | 7,524,556 | +0.06(+0.22%) |
Jan 19, 2012 | 26.40 | 26.57 | 26.19 | 26.41 | 7,129,203 | +0.06(+0.22%) |
Jan 18, 2012 | 25.76 | 26.43 | 25.43 | 26.35 | 12,630,436 | +0.79(+3.10%) |
Jan 17, 2012 | 25.64 | 25.67 | 25.30 | 25.56 | 9,379,305 | +0.39(+1.54%) |
Jan 13, 2012 | 25.06 | 25.23 | 24.86 | 25.17 | 7,817,687 | -0.15(-0.59%) |
Jan 12, 2012 | 25.42 | 25.57 | 25.09 | 25.32 | 12,405,993 | +0.06(+0.23%) |
Jan 11, 2012 | 25.60 | 25.68 | 25.17 | 25.26 | 7,000,067 | -0.41(-1.61%) |
Jan 10, 2012 | 25.80 | 25.92 | 25.55 | 25.67 | 8,480,328 | +0.36(+1.44%) |
Jan 09, 2012 | 25.42 | 25.48 | 25.10 | 25.31 | 8,297,905 | -0.04(-0.16%) |
Jan 06, 2012 | 25.85 | 25.85 | 25.33 | 25.35 | 7,288,536 | -0.47(-1.82%) |
Jan 05, 2012 | 25.36 | 25.86 | 25.18 | 25.82 | 8,775,226 | +0.19(+0.74%) |
Jan 04, 2012 | 25.46 | 25.78 | 25.30 | 25.63 | 8,250,822 | +1.45(+6.01%) |
Dec 30, 2011 | 24.15 | 24.63 | 24.13 | 24.18 | 7,203,255 | -0.02(-0.10%) |
Dec 29, 2011 | 23.95 | 24.24 | 23.86 | 24.20 | 4,198,409 | +0.39(+1.63%) |
Dec 28, 2011 | 24.38 | 24.38 | 23.73 | 23.81 | 6,024,176 | -0.42(-1.74%) |
Dec 27, 2011 | 24.12 | 24.36 | 23.91 | 24.24 | 4,470,723 | +0.10(+0.41%) |
Dec 23, 2011 | 23.95 | 24.14 | 23.86 | 24.14 | 4,634,453 | +0.89(+3.84%) |
Dec 21, 2011 | 22.78 | 23.33 | 22.58 | 23.24 | 9,320,155 | +0.53(+2.33%) |
Dec 20, 2011 | 22.44 | 22.85 | 22.44 | 22.72 | 7,390,445 | +0.87(+3.97%) |
Dec 19, 2011 | 22.48 | 22.57 | 21.77 | 21.85 | 8,202,597 | -0.77(-3.40%) |
Dec 16, 2011 | 22.35 | 22.65 | 22.27 | 22.62 | 10,482,359 | +0.25(+1.11%) |
Dec 15, 2011 | 22.56 | 22.81 | 22.30 | 22.37 | 10,157,512 | +0.07(+0.33%) |
Dec 14, 2011 | 22.44 | 22.60 | 21.96 | 22.29 | 8,370,285 | -0.54(-2.35%) |
Dec 13, 2011 | 23.13 | 23.57 | 22.62 | 22.83 | 10,616,506 | +0.26(+1.17%) |
Dec 12, 2011 | 23.10 | 23.12 | 22.18 | 22.57 | 6,626,563 | -0.83(-3.56%) |
Dec 09, 2011 | 22.74 | 23.48 | 22.53 | 23.40 | 8,037,200 | +0.80(+3.55%) |
Dec 08, 2011 | 23.35 | 23.38 | 22.53 | 22.60 | 8,725,590 | -0.87(-3.70%) |
Dec 07, 2011 | 23.55 | 23.65 | 23.05 | 23.47 | 8,075,461 | -0.06(-0.25%) |
Dec 06, 2011 | 23.61 | 23.73 | 23.19 | 23.52 | 8,034,862 | -0.04(-0.18%) |
Dec 05, 2011 | 23.56 | 23.83 | 23.34 | 23.57 | 10,565,631 | +0.63(+2.74%) |
Dec 02, 2011 | 23.31 | 23.33 | 22.81 | 22.94 | 7,389,503 | +0.04(+0.18%) |
Dec 01, 2011 | 22.87 | 23.34 | 22.79 | 22.90 | 7,180,757 | -0.20(-0.86%) |
Nov 30, 2011 | 22.67 | 23.21 | 22.67 | 23.10 | 9,523,001 | +1.19(+5.43%) |
Nov 29, 2011 | 21.57 | 22.06 | 21.46 | 21.91 | 7,495,878 | +0.45(+2.08%) |
Nov 28, 2011 | 21.37 | 21.71 | 21.21 | 21.46 | 8,645,631 | +1.09(+5.35%) |
Nov 25, 2011 | 20.52 | 20.75 | 20.34 | 20.37 | 3,035,171 | -0.15(-0.72%) |
Nov 23, 2011 | 21.15 | 21.16 | 20.49 | 20.52 | 7,799,616 | -0.97(-4.50%) |
Nov 22, 2011 | 21.72 | 21.84 | 21.28 | 21.48 | 8,276,133 | -0.24(-1.10%) |
Nov 21, 2011 | 21.08 | 21.82 | 20.95 | 21.72 | 10,211,348 | +0.14(+0.65%) |
Nov 18, 2011 | 22.10 | 22.20 | 21.48 | 21.58 | 8,816,632 | -0.27(-1.25%) |
Nov 17, 2011 | 22.74 | 22.76 | 21.66 | 21.86 | 11,188,001 | -0.97(-4.23%) |
Nov 16, 2011 | 22.61 | 23.43 | 22.51 | 22.82 | 9,817,785 | -0.11(-0.47%) |
Nov 15, 2011 | 22.40 | 23.11 | 22.32 | 22.93 | 8,202,328 | +0.07(+0.33%) |
Nov 14, 2011 | 23.33 | 23.41 | 22.71 | 22.86 | 6,258,364 | -0.42(-1.81%) |
Nov 11, 2011 | 22.88 | 23.41 | 22.83 | 23.28 | 8,054,771 | +0.82(+3.66%) |
Nov 10, 2011 | 22.47 | 22.74 | 22.00 | 22.46 | 7,446,840 | +0.39(+1.75%) |
Nov 09, 2011 | 22.45 | 22.73 | 21.99 | 22.07 | 10,337,356 | -1.15(-4.95%) |
Nov 08, 2011 | 22.91 | 23.24 | 22.54 | 23.22 | 10,189,193 | +0.61(+2.69%) |
Nov 07, 2011 | 22.18 | 22.69 | 22.15 | 22.61 | 8,612,399 | +0.40(+1.81%) |
Nov 04, 2011 | 21.80 | 22.35 | 21.67 | 22.21 | 9,470,818 | +0.24(+1.08%) |
Nov 03, 2011 | 21.77 | 22.10 | 21.43 | 21.97 | 9,113,648 | +0.60(+2.81%) |
Nov 02, 2011 | 21.35 | 21.57 | 20.95 | 21.37 | 11,472,292 | +0.52(+2.48%) |