Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.65 | 31.90 | 31.42 | 31.84 | 1,020,170 | +0.25(+0.78%) |
Aug 30, 2012 | 31.59 | 31.72 | 31.48 | 31.60 | 473,163 | -0.15(-0.47%) |
Aug 29, 2012 | 31.77 | 31.86 | 31.60 | 31.75 | 428,631 | +0.18(+0.56%) |
Aug 27, 2012 | 31.71 | 31.77 | 31.49 | 31.57 | 293,320 | +0.01(+0.04%) |
Aug 24, 2012 | 31.37 | 31.67 | 31.30 | 31.56 | 534,256 | +0.22(+0.70%) |
Aug 23, 2012 | 31.45 | 31.63 | 31.25 | 31.34 | 484,924 | -0.09(-0.28%) |
Aug 22, 2012 | 31.45 | 31.49 | 31.04 | 31.43 | 743,823 | +0.23(+0.72%) |
Aug 21, 2012 | 31.10 | 31.27 | 31.04 | 31.20 | 540,616 | +0.10(+0.31%) |
Aug 20, 2012 | 31.15 | 31.17 | 30.93 | 31.10 | 654,013 | -0.03(-0.09%) |
Aug 17, 2012 | 31.17 | 31.34 | 31.08 | 31.13 | 617,195 | -0.06(-0.20%) |
Aug 16, 2012 | 31.22 | 31.30 | 30.97 | 31.19 | 518,391 | -0.05(-0.18%) |
Aug 15, 2012 | 31.32 | 31.43 | 31.16 | 31.25 | 380,361 | -0.03(-0.09%) |
Aug 14, 2012 | 31.56 | 31.68 | 31.17 | 31.28 | 508,966 | -0.27(-0.87%) |
Aug 13, 2012 | 31.47 | 31.62 | 31.19 | 31.55 | 617,197 | +0.01(+0.04%) |
Aug 10, 2012 | 31.26 | 31.71 | 31.15 | 31.53 | 994,345 | +0.35(+1.11%) |
Aug 09, 2012 | 31.57 | 31.59 | 31.03 | 31.19 | 1,123,238 | -0.28(-0.88%) |
Aug 08, 2012 | 31.64 | 31.66 | 31.14 | 31.47 | 661,958 | -0.20(-0.62%) |
Aug 07, 2012 | 32.13 | 32.16 | 31.55 | 31.66 | 849,572 | -0.34(-1.06%) |
Aug 06, 2012 | 32.37 | 32.43 | 31.97 | 32.00 | 443,587 | -0.27(-0.84%) |
Aug 03, 2012 | 32.54 | 32.55 | 32.18 | 32.27 | 740,900 | -0.06(-0.19%) |
Aug 02, 2012 | 31.88 | 32.39 | 31.80 | 32.33 | 895,742 | +0.22(+0.68%) |
Aug 01, 2012 | 32.32 | 32.61 | 32.06 | 32.12 | 755,173 | -0.20(-0.61%) |
Jul 31, 2012 | 32.11 | 32.43 | 32.11 | 32.31 | 1,895,420 | +0.15(+0.46%) |
Jul 30, 2012 | 32.01 | 32.35 | 31.94 | 32.16 | 605,778 | +0.18(+0.55%) |
Jul 27, 2012 | 31.87 | 32.37 | 31.87 | 31.99 | 1,378,743 | +0.12(+0.36%) |
Jul 26, 2012 | 32.11 | 32.17 | 31.71 | 31.87 | 1,367,953 | +0.05(+0.17%) |
Jul 25, 2012 | 31.63 | 31.91 | 31.27 | 31.82 | 1,097,978 | +0.13(+0.41%) |
Jul 24, 2012 | 31.87 | 31.97 | 31.45 | 31.69 | 1,043,928 | -0.20(-0.62%) |
Jul 23, 2012 | 31.49 | 32.01 | 31.33 | 31.89 | 1,305,920 | -0.07(-0.21%) |
Jul 20, 2012 | 31.62 | 32.02 | 31.53 | 31.95 | 2,542,126 | +0.24(+0.77%) |
Jul 19, 2012 | 31.98 | 31.98 | 31.32 | 31.71 | 1,662,068 | -0.23(-0.72%) |
Jul 18, 2012 | 31.87 | 31.95 | 31.60 | 31.94 | 1,849,340 | +0.01(+0.04%) |
Jul 17, 2012 | 31.62 | 31.93 | 31.21 | 31.93 | 2,213,378 | +0.49(+1.57%) |
Jul 16, 2012 | 31.46 | 31.52 | 31.31 | 31.43 | 945,604 | -0.04(-0.13%) |
Jul 13, 2012 | 30.98 | 31.51 | 30.85 | 31.47 | 1,994,189 | +0.61(+1.98%) |
Jul 12, 2012 | 29.77 | 31.41 | 29.76 | 30.86 | 5,693,482 | +0.96(+3.22%) |
Jul 11, 2012 | 30.06 | 30.10 | 29.87 | 29.90 | 15,957,267 | -0.61(-2.00%) |
Jul 10, 2012 | 30.21 | 30.88 | 30.21 | 30.51 | 1,606,944 | -0.48(-1.55%) |
Jul 09, 2012 | 30.86 | 31.07 | 30.79 | 30.99 | 522,728 | +0.03(+0.11%) |
Jul 06, 2012 | 30.75 | 30.97 | 30.66 | 30.96 | 310,022 | +0.10(+0.33%) |
Jul 05, 2012 | 30.98 | 31.10 | 30.65 | 30.86 | 399,520 | -0.11(-0.35%) |
Jul 03, 2012 | 30.97 | 31.03 | 30.79 | 30.96 | 287,730 | +0.07(+0.24%) |
Jul 02, 2012 | 30.40 | 30.89 | 30.37 | 30.89 | 852,153 | +0.39(+1.29%) |
Jun 29, 2012 | 30.25 | 30.51 | 30.05 | 30.50 | 988,864 | +0.68(+2.27%) |
Jun 28, 2012 | 29.26 | 29.82 | 29.09 | 29.82 | 589,458 | +0.49(+1.66%) |
Jun 27, 2012 | 29.43 | 29.43 | 29.15 | 29.33 | 1,057,181 | +0.01(+0.05%) |
Jun 26, 2012 | 29.38 | 29.55 | 29.19 | 29.32 | 1,119,449 | +0.03(+0.09%) |
Jun 25, 2012 | 28.96 | 29.39 | 28.96 | 29.29 | 1,224,956 | +0.13(+0.44%) |
Jun 22, 2012 | 29.34 | 29.45 | 28.98 | 29.16 | 11,294,912 | -0.07(-0.26%) |
Jun 21, 2012 | 29.93 | 29.97 | 29.22 | 29.24 | 971,203 | -0.62(-2.09%) |
Jun 20, 2012 | 29.98 | 30.08 | 29.70 | 29.86 | 949,811 | -0.20(-0.65%) |
Jun 19, 2012 | 30.12 | 30.27 | 29.93 | 30.06 | 1,230,838 | -0.01(-0.02%) |
Jun 18, 2012 | 29.87 | 30.37 | 29.80 | 30.06 | 754,661 | +0.09(+0.29%) |
Jun 15, 2012 | 29.91 | 30.02 | 29.70 | 29.97 | 1,290,324 | +0.14(+0.48%) |
Jun 14, 2012 | 29.34 | 30.06 | 29.34 | 29.83 | 1,025,008 | +0.48(+1.64%) |
Jun 13, 2012 | 30.90 | 30.90 | 29.20 | 29.35 | 591,946 | -0.07(-0.25%) |
Jun 12, 2012 | 29.41 | 29.50 | 29.05 | 29.43 | 882,205 | +0.16(+0.53%) |
Jun 11, 2012 | 30.18 | 30.24 | 29.25 | 29.27 | 869,138 | -0.75(-2.48%) |
Jun 08, 2012 | 29.58 | 30.02 | 29.58 | 30.02 | 629,384 | +0.46(+1.56%) |
Jun 07, 2012 | 30.04 | 30.12 | 29.55 | 29.55 | 725,378 | -0.26(-0.86%) |
Jun 06, 2012 | 29.69 | 29.85 | 29.41 | 29.81 | 835,400 | +0.42(+1.43%) |
Jun 05, 2012 | 28.79 | 29.47 | 28.69 | 29.39 | 820,578 | +0.50(+1.74%) |
Jun 04, 2012 | 29.04 | 29.14 | 28.60 | 28.89 | 799,404 | -0.13(-0.44%) |
Jun 01, 2012 | 29.36 | 29.57 | 28.96 | 29.02 | 1,285,389 | -0.75(-2.51%) |
May 31, 2012 | 29.40 | 29.97 | 29.05 | 29.76 | 1,495,462 | +0.48(+1.64%) |
May 30, 2012 | 29.74 | 29.83 | 29.22 | 29.28 | 851,880 | -0.66(-2.22%) |
May 29, 2012 | 29.89 | 30.08 | 29.76 | 29.95 | 835,279 | +0.14(+0.45%) |
May 25, 2012 | 29.97 | 30.11 | 29.63 | 29.81 | 462,050 | -0.06(-0.20%) |
May 24, 2012 | 29.75 | 30.00 | 29.42 | 29.87 | 736,946 | +0.16(+0.55%) |
May 23, 2012 | 29.48 | 29.72 | 29.20 | 29.71 | 1,278,021 | +0.07(+0.25%) |
May 22, 2012 | 29.74 | 29.92 | 29.48 | 29.64 | 788,171 | -0.13(-0.43%) |
May 21, 2012 | 29.55 | 29.90 | 29.24 | 29.76 | 765,333 | +0.38(+1.29%) |
May 18, 2012 | 29.45 | 29.95 | 29.34 | 29.38 | 1,463,063 | -0.09(-0.32%) |
May 17, 2012 | 30.06 | 30.12 | 29.46 | 29.48 | 1,168,031 | -0.58(-1.92%) |
May 16, 2012 | 30.44 | 30.56 | 30.01 | 30.06 | 958,178 | -0.33(-1.07%) |
May 15, 2012 | 30.26 | 30.54 | 30.11 | 30.38 | 611,312 | +0.12(+0.40%) |
May 14, 2012 | 30.34 | 30.67 | 30.24 | 30.26 | 587,568 | -0.32(-1.04%) |
May 11, 2012 | 30.50 | 30.85 | 30.41 | 30.58 | 531,485 | +0.01(+0.04%) |
May 10, 2012 | 30.75 | 30.79 | 30.32 | 30.57 | 723,101 | -0.08(-0.26%) |
May 09, 2012 | 30.39 | 30.88 | 30.28 | 30.65 | 1,188,121 | +0.07(+0.22%) |
May 08, 2012 | 30.29 | 30.67 | 30.22 | 30.58 | 737,580 | +0.07(+0.22%) |
May 07, 2012 | 30.06 | 30.55 | 29.92 | 30.51 | 496,267 | +0.41(+1.36%) |
May 04, 2012 | 30.13 | 30.21 | 29.89 | 30.10 | 806,203 | -0.21(-0.69%) |
May 03, 2012 | 30.35 | 30.69 | 30.27 | 30.31 | 809,978 | -0.05(-0.18%) |
May 02, 2012 | 29.95 | 30.43 | 29.81 | 30.36 | 612,686 | +0.20(+0.65%) |
May 01, 2012 | 29.79 | 30.71 | 29.75 | 30.17 | 858,924 | +0.26(+0.86%) |
Apr 30, 2012 | 30.05 | 30.05 | 29.72 | 29.91 | 739,629 | -0.12(-0.40%) |
Apr 27, 2012 | 29.95 | 30.13 | 29.81 | 30.03 | 1,149,345 | +0.24(+0.79%) |
Apr 26, 2012 | 29.80 | 29.96 | 29.54 | 29.80 | 1,596,072 | +0.07(+0.25%) |
Apr 25, 2012 | 30.45 | 30.45 | 29.54 | 29.72 | 2,036,286 | -0.48(-1.58%) |
Apr 24, 2012 | 29.87 | 30.32 | 29.87 | 30.20 | 972,668 | +0.30(+1.01%) |
Apr 23, 2012 | 29.81 | 29.95 | 29.57 | 29.90 | 923,334 | -0.16(-0.54%) |
Apr 20, 2012 | 29.91 | 30.27 | 29.83 | 30.06 | 885,805 | +0.51(+1.73%) |
Apr 19, 2012 | 29.56 | 29.78 | 29.33 | 29.55 | 956,005 | -0.10(-0.34%) |
Apr 18, 2012 | 29.74 | 29.89 | 29.61 | 29.65 | 646,141 | -0.24(-0.79%) |
Apr 17, 2012 | 30.03 | 30.08 | 29.69 | 29.89 | 828,259 | +0.14(+0.48%) |
Apr 16, 2012 | 29.73 | 30.12 | 29.58 | 29.75 | 1,139,410 | +0.20(+0.68%) |
Apr 13, 2012 | 29.72 | 29.78 | 29.52 | 29.54 | 628,127 | -0.28(-0.93%) |
Apr 12, 2012 | 29.62 | 29.87 | 29.48 | 29.82 | 490,586 | +0.26(+0.86%) |
Apr 11, 2012 | 29.46 | 29.56 | 29.20 | 29.56 | 529,749 | +0.35(+1.20%) |
Apr 10, 2012 | 29.85 | 29.95 | 29.13 | 29.21 | 797,328 | -0.65(-2.16%) |
Apr 09, 2012 | 29.79 | 30.04 | 29.75 | 29.86 | 623,470 | -0.35(-1.16%) |
Apr 05, 2012 | 29.96 | 30.22 | 29.93 | 30.21 | 469,713 | +0.10(+0.34%) |
Apr 04, 2012 | 30.48 | 30.59 | 30.10 | 30.11 | 1,267,206 | -0.66(-2.14%) |
Apr 03, 2012 | 30.44 | 30.79 | 30.39 | 30.77 | 1,237,039 | +0.37(+1.22%) |
Apr 02, 2012 | 30.04 | 30.41 | 29.91 | 30.40 | 1,206,663 | +0.30(+1.01%) |
Mar 30, 2012 | 30.00 | 30.20 | 29.97 | 30.09 | 1,746,506 | +0.14(+0.47%) |
Mar 29, 2012 | 29.52 | 30.05 | 29.40 | 29.95 | 927,198 | +0.31(+1.04%) |
Mar 28, 2012 | 29.63 | 29.74 | 29.32 | 29.64 | 698,981 | -0.08(-0.27%) |
Mar 27, 2012 | 29.81 | 29.97 | 29.69 | 29.72 | 927,641 | -0.02(-0.07%) |
Mar 26, 2012 | 29.48 | 29.75 | 29.29 | 29.75 | 1,004,988 | +0.57(+1.96%) |
Mar 23, 2012 | 29.13 | 29.33 | 29.05 | 29.17 | 812,223 | +0.01(+0.05%) |
Mar 22, 2012 | 29.24 | 29.32 | 28.98 | 29.16 | 761,919 | -0.33(-1.12%) |
Mar 21, 2012 | 29.73 | 29.78 | 29.48 | 29.49 | 942,190 | -0.22(-0.75%) |
Mar 20, 2012 | 29.46 | 29.77 | 29.32 | 29.71 | 1,189,549 | +0.14(+0.48%) |
Mar 19, 2012 | 29.35 | 29.72 | 29.23 | 29.57 | 917,257 | +0.12(+0.41%) |
Mar 16, 2012 | 29.27 | 29.46 | 29.19 | 29.45 | 1,271,616 | +0.17(+0.57%) |
Mar 15, 2012 | 29.41 | 29.42 | 29.13 | 29.28 | 606,129 | -0.07(-0.23%) |
Mar 14, 2012 | 29.48 | 29.60 | 29.21 | 29.35 | 799,399 | -0.21(-0.71%) |
Mar 13, 2012 | 28.94 | 29.61 | 28.94 | 29.56 | 1,268,888 | +0.73(+2.55%) |
Mar 12, 2012 | 28.69 | 28.83 | 28.58 | 28.82 | 919,080 | +0.11(+0.37%) |
Mar 09, 2012 | 28.57 | 28.78 | 28.40 | 28.72 | 953,609 | +0.22(+0.76%) |
Mar 08, 2012 | 28.36 | 28.53 | 28.28 | 28.50 | 1,309,780 | +0.23(+0.81%) |
Mar 07, 2012 | 28.16 | 28.34 | 27.89 | 28.27 | 2,272,741 | +0.24(+0.84%) |
Mar 06, 2012 | 27.87 | 28.13 | 27.83 | 28.04 | 1,374,564 | -0.10(-0.36%) |
Mar 05, 2012 | 27.63 | 28.15 | 27.55 | 28.14 | 750,202 | +0.46(+1.65%) |
Mar 02, 2012 | 27.77 | 27.93 | 27.59 | 27.68 | 1,039,321 | -0.18(-0.65%) |
Mar 01, 2012 | 27.75 | 27.91 | 27.64 | 27.86 | 1,242,940 | +0.17(+0.61%) |
Feb 29, 2012 | 27.64 | 27.76 | 27.58 | 27.69 | 1,577,576 | +0.12(+0.44%) |
Feb 28, 2012 | 27.68 | 27.82 | 27.47 | 27.57 | 1,208,740 | -0.11(-0.39%) |
Feb 27, 2012 | 27.65 | 27.86 | 27.49 | 27.68 | 1,614,248 | -0.05(-0.17%) |
Feb 24, 2012 | 27.30 | 27.77 | 27.27 | 27.73 | 1,007,923 | +0.23(+0.83%) |
Feb 23, 2012 | 27.15 | 27.54 | 27.07 | 27.50 | 1,193,475 | +0.38(+1.41%) |
Feb 22, 2012 | 27.14 | 27.36 | 26.99 | 27.11 | 918,346 | -0.02(-0.07%) |
Feb 21, 2012 | 27.96 | 27.96 | 27.07 | 27.13 | 1,983,532 | -0.73(-2.63%) |
Feb 17, 2012 | 27.85 | 28.10 | 27.63 | 27.87 | 2,243,885 | -0.27(-0.96%) |
Feb 16, 2012 | 28.51 | 28.51 | 27.99 | 28.14 | 1,941,047 | +0.05(+0.17%) |
Feb 15, 2012 | 28.99 | 29.17 | 27.98 | 28.09 | 1,489,106 | -0.75(-2.59%) |
Feb 14, 2012 | 28.88 | 28.97 | 28.78 | 28.84 | 782,406 | -0.11(-0.37%) |
Feb 13, 2012 | 29.02 | 29.11 | 28.82 | 28.94 | 703,125 | +0.18(+0.63%) |
Feb 10, 2012 | 28.97 | 29.27 | 28.73 | 28.76 | 1,078,521 | -0.49(-1.68%) |
Feb 09, 2012 | 29.66 | 29.66 | 29.11 | 29.25 | 755,796 | -0.19(-0.65%) |
Feb 08, 2012 | 29.37 | 29.53 | 29.20 | 29.44 | 692,218 | +0.04(+0.14%) |
Feb 07, 2012 | 29.12 | 29.50 | 29.10 | 29.40 | 673,491 | +0.23(+0.80%) |
Feb 06, 2012 | 29.17 | 29.33 | 29.04 | 29.17 | 450,055 | -0.09(-0.30%) |
Feb 03, 2012 | 29.16 | 29.30 | 28.98 | 29.26 | 792,910 | +0.32(+1.11%) |
Feb 02, 2012 | 28.66 | 28.96 | 28.66 | 28.94 | 753,771 | +0.09(+0.30%) |
Feb 01, 2012 | 28.68 | 28.86 | 28.58 | 28.85 | 1,174,191 | +0.27(+0.93%) |
Jan 31, 2012 | 28.60 | 28.72 | 28.46 | 28.58 | 985,253 | +0.08(+0.28%) |
Jan 30, 2012 | 28.40 | 28.60 | 28.30 | 28.50 | 824,536 | -0.11(-0.40%) |
Jan 27, 2012 | 28.35 | 28.68 | 28.25 | 28.62 | 881,389 | +0.29(+1.01%) |
Jan 26, 2012 | 28.09 | 28.50 | 28.09 | 28.33 | 873,014 | +0.35(+1.24%) |
Jan 25, 2012 | 27.60 | 28.18 | 27.53 | 27.98 | 1,486,109 | +0.41(+1.48%) |
Jan 24, 2012 | 27.74 | 28.03 | 27.53 | 27.57 | 1,034,375 | -0.27(-0.96%) |
Jan 23, 2012 | 27.73 | 28.06 | 27.48 | 27.84 | 862,114 | +0.14(+0.51%) |
Jan 20, 2012 | 27.60 | 27.79 | 27.44 | 27.70 | 1,270,080 | +0.07(+0.24%) |
Jan 19, 2012 | 27.46 | 27.77 | 27.18 | 27.63 | 1,217,345 | +0.30(+1.10%) |
Jan 18, 2012 | 27.38 | 27.51 | 27.29 | 27.33 | 1,356,555 | -0.05(-0.17%) |
Jan 17, 2012 | 27.43 | 27.56 | 27.32 | 27.38 | 1,210,974 | -0.01(-0.02%) |
Jan 13, 2012 | 27.39 | 27.63 | 27.32 | 27.39 | 1,155,198 | -0.22(-0.80%) |
Jan 12, 2012 | 27.89 | 27.89 | 27.45 | 27.61 | 1,150,917 | -0.45(-1.59%) |
Jan 11, 2012 | 27.97 | 28.14 | 27.91 | 28.05 | 1,035,435 | +0.01(+0.02%) |
Jan 10, 2012 | 27.86 | 28.18 | 27.83 | 28.05 | 653,307 | +0.37(+1.35%) |
Jan 09, 2012 | 27.79 | 27.89 | 27.57 | 27.67 | 673,235 | -0.12(-0.43%) |
Jan 06, 2012 | 27.94 | 28.05 | 27.62 | 27.79 | 568,893 | -0.11(-0.41%) |
Jan 05, 2012 | 27.65 | 28.14 | 27.60 | 27.91 | 1,199,418 | +0.19(+0.70%) |
Jan 04, 2012 | 27.98 | 27.98 | 27.71 | 27.71 | 1,192,416 | -0.31(-1.10%) |
Dec 30, 2011 | 28.03 | 28.38 | 28.01 | 28.02 | 421,781 | -0.13(-0.45%) |
Dec 29, 2011 | 27.87 | 28.34 | 27.87 | 28.15 | 552,264 | +0.27(+0.98%) |
Dec 28, 2011 | 28.25 | 28.25 | 27.82 | 27.87 | 747,573 | -0.43(-1.53%) |
Dec 27, 2011 | 27.86 | 28.47 | 27.70 | 28.31 | 689,790 | +0.39(+1.41%) |
Dec 23, 2011 | 27.65 | 27.92 | 27.55 | 27.91 | 545,979 | +0.53(+1.95%) |
Dec 21, 2011 | 27.32 | 27.54 | 27.13 | 27.38 | 779,958 | +0.03(+0.10%) |
Dec 20, 2011 | 27.05 | 27.44 | 27.01 | 27.35 | 1,133,430 | +0.66(+2.48%) |
Dec 19, 2011 | 27.21 | 27.27 | 26.67 | 26.69 | 961,293 | -0.37(-1.36%) |
Dec 16, 2011 | 26.71 | 27.13 | 26.71 | 27.06 | 2,172,440 | +0.44(+1.66%) |
Dec 15, 2011 | 26.50 | 26.67 | 26.18 | 26.62 | 1,104,155 | +0.39(+1.48%) |
Dec 14, 2011 | 25.65 | 26.42 | 25.56 | 26.23 | 1,551,578 | +0.45(+1.74%) |
Dec 13, 2011 | 26.14 | 26.45 | 25.66 | 25.78 | 813,907 | -0.21(-0.80%) |
Dec 12, 2011 | 26.30 | 26.30 | 25.74 | 25.99 | 789,073 | -0.58(-2.19%) |
Dec 09, 2011 | 26.12 | 26.76 | 25.98 | 26.57 | 721,387 | +0.50(+1.92%) |
Dec 08, 2011 | 26.51 | 26.56 | 26.01 | 26.07 | 619,768 | -0.60(-2.25%) |
Dec 07, 2011 | 26.21 | 26.70 | 25.90 | 26.67 | 706,040 | +0.33(+1.24%) |
Dec 06, 2011 | 26.54 | 26.58 | 26.16 | 26.35 | 856,476 | -0.15(-0.55%) |
Dec 05, 2011 | 26.62 | 26.79 | 26.29 | 26.49 | 741,248 | +0.19(+0.74%) |
Dec 02, 2011 | 26.31 | 26.67 | 26.20 | 26.30 | 790,506 | +0.23(+0.87%) |
Dec 01, 2011 | 26.38 | 26.38 | 25.94 | 26.07 | 814,159 | -0.20(-0.76%) |
Nov 30, 2011 | 25.87 | 26.29 | 25.61 | 26.27 | 1,400,870 | +1.07(+4.24%) |
Nov 29, 2011 | 25.41 | 25.52 | 25.08 | 25.20 | 617,948 | -0.17(-0.66%) |
Nov 28, 2011 | 25.59 | 25.59 | 25.11 | 25.37 | 992,537 | +0.51(+2.07%) |
Nov 25, 2011 | 24.66 | 25.30 | 24.56 | 24.86 | 324,498 | +0.05(+0.22%) |
Nov 23, 2011 | 25.17 | 25.25 | 24.66 | 24.80 | 1,086,848 | -0.50(-1.98%) |
Nov 22, 2011 | 25.49 | 25.86 | 25.28 | 25.30 | 1,099,913 | -0.29(-1.15%) |
Nov 21, 2011 | 25.73 | 25.83 | 25.16 | 25.60 | 872,259 | -0.53(-2.04%) |
Nov 18, 2011 | 26.04 | 26.23 | 25.88 | 26.13 | 2,166,210 | +0.13(+0.51%) |
Nov 17, 2011 | 26.10 | 26.25 | 25.80 | 26.00 | 1,495,968 | -0.19(-0.74%) |
Nov 16, 2011 | 27.57 | 27.57 | 25.87 | 26.19 | 1,170,945 | +0.09(+0.36%) |
Nov 15, 2011 | 25.51 | 26.23 | 25.50 | 26.10 | 919,976 | +0.47(+1.85%) |
Nov 14, 2011 | 25.67 | 25.90 | 25.40 | 25.62 | 1,004,629 | -0.19(-0.72%) |
Nov 11, 2011 | 25.44 | 25.86 | 25.21 | 25.81 | 858,682 | +0.67(+2.66%) |
Nov 10, 2011 | 25.62 | 25.63 | 24.96 | 25.14 | 854,035 | -0.22(-0.85%) |
Nov 09, 2011 | 26.11 | 26.27 | 25.27 | 25.36 | 1,291,577 | -1.24(-4.68%) |
Nov 08, 2011 | 26.44 | 26.65 | 25.82 | 26.60 | 816,358 | +0.29(+1.11%) |
Nov 07, 2011 | 26.17 | 26.48 | 25.89 | 26.31 | 646,762 | +0.17(+0.66%) |
Nov 04, 2011 | 26.01 | 26.23 | 25.65 | 26.14 | 589,774 | -0.07(-0.28%) |
Nov 03, 2011 | 26.24 | 26.34 | 25.60 | 26.21 | 1,036,625 | +0.08(+0.30%) |
Nov 02, 2011 | 25.45 | 26.15 | 25.38 | 26.13 | 1,528,141 | +1.05(+4.20%) |
Nov 01, 2011 | 25.17 | 25.76 | 24.96 | 25.08 | 1,523,938 | -0.69(-2.67%) |
Oct 31, 2011 | 25.56 | 26.08 | 25.34 | 25.77 | 1,174,622 | -0.17(-0.64%) |
Oct 28, 2011 | 25.69 | 26.19 | 25.66 | 25.93 | 1,689,238 | -0.11(-0.43%) |
Oct 27, 2011 | 26.13 | 26.33 | 25.39 | 26.05 | 2,316,323 | +0.56(+2.21%) |
Oct 26, 2011 | 26.31 | 26.35 | 25.15 | 25.48 | 2,451,776 | -0.48(-1.86%) |
Oct 25, 2011 | 26.27 | 26.48 | 25.81 | 25.97 | 1,237,536 | -0.43(-1.63%) |
Oct 24, 2011 | 26.03 | 26.42 | 25.80 | 26.40 | 2,741,165 | +0.44(+1.71%) |
Oct 21, 2011 | 25.93 | 26.07 | 25.50 | 25.95 | 1,332,463 | +0.36(+1.40%) |
Oct 20, 2011 | 25.46 | 25.66 | 25.07 | 25.60 | 1,036,071 | +0.23(+0.89%) |
Oct 19, 2011 | 25.74 | 25.91 | 25.27 | 25.37 | 1,833,045 | -0.45(-1.74%) |
Oct 18, 2011 | 25.28 | 25.95 | 25.02 | 25.82 | 1,443,063 | +0.62(+2.44%) |
Oct 17, 2011 | 25.63 | 25.72 | 25.14 | 25.21 | 1,210,378 | -0.62(-2.41%) |
Oct 14, 2011 | 25.78 | 25.90 | 25.52 | 25.83 | 1,674,216 | +0.40(+1.59%) |
Oct 13, 2011 | 25.50 | 25.68 | 25.14 | 25.42 | 1,385,853 | -0.20(-0.78%) |
Oct 12, 2011 | 25.64 | 26.07 | 25.52 | 25.62 | 1,073,989 | +0.21(+0.83%) |
Oct 11, 2011 | 25.53 | 25.64 | 25.09 | 25.41 | 1,213,704 | -0.28(-1.11%) |
Oct 10, 2011 | 24.75 | 25.72 | 24.60 | 25.70 | 1,846,897 | +1.42(+5.83%) |
Oct 07, 2011 | 24.90 | 24.98 | 24.19 | 24.28 | 1,307,214 | -0.46(-1.85%) |
Oct 06, 2011 | 24.60 | 24.80 | 24.33 | 24.74 | 1,240,872 | +0.62(+2.58%) |
Oct 05, 2011 | 24.93 | 24.93 | 23.42 | 24.11 | 2,344,521 | -0.84(-3.37%) |
Oct 04, 2011 | 23.80 | 25.05 | 23.35 | 24.95 | 2,483,956 | +1.03(+4.29%) |
Oct 03, 2011 | 24.84 | 25.14 | 23.89 | 23.93 | 1,718,692 | -0.70(-2.85%) |
Sep 30, 2011 | 24.95 | 25.27 | 24.61 | 24.63 | 1,108,220 | -0.54(-2.16%) |
Sep 29, 2011 | 25.17 | 25.22 | 24.62 | 25.17 | 1,240,405 | +0.51(+2.07%) |
Sep 28, 2011 | 25.34 | 25.58 | 24.62 | 24.66 | 1,164,149 | -0.60(-2.38%) |
Sep 27, 2011 | 25.39 | 25.54 | 25.00 | 25.27 | 1,327,428 | +0.46(+1.87%) |
Sep 26, 2011 | 24.74 | 24.86 | 24.15 | 24.80 | 1,105,317 | +0.19(+0.78%) |
Sep 23, 2011 | 24.11 | 24.65 | 23.98 | 24.61 | 944,247 | +0.41(+1.70%) |
Sep 22, 2011 | 24.03 | 24.65 | 23.86 | 24.20 | 1,573,347 | -0.46(-1.85%) |
Sep 21, 2011 | 25.87 | 25.91 | 24.62 | 24.66 | 1,241,500 | -1.13(-4.39%) |
Sep 20, 2011 | 26.11 | 26.24 | 25.78 | 25.79 | 1,684,771 | -0.19(-0.71%) |
Sep 19, 2011 | 26.08 | 26.32 | 25.62 | 25.97 | 1,913,753 | -0.40(-1.53%) |
Sep 16, 2011 | 26.11 | 26.40 | 25.70 | 26.38 | 15,268,583 | +0.30(+1.14%) |
Sep 15, 2011 | 27.20 | 27.20 | 25.47 | 26.08 | 7,217,720 | +0.24(+0.95%) |
Sep 14, 2011 | 25.92 | 25.95 | 25.48 | 25.84 | 1,557,594 | +0.06(+0.23%) |
Sep 13, 2011 | 25.65 | 25.80 | 25.39 | 25.78 | 1,296,008 | +0.16(+0.62%) |
Sep 12, 2011 | 25.06 | 25.65 | 24.97 | 25.62 | 1,066,739 | +0.21(+0.81%) |
Sep 09, 2011 | 25.65 | 25.99 | 25.18 | 25.41 | 1,858,834 | -0.73(-2.79%) |
Sep 08, 2011 | 25.84 | 26.34 | 25.62 | 26.14 | 1,231,159 | +0.23(+0.89%) |
Sep 07, 2011 | 25.64 | 25.93 | 25.09 | 25.91 | 766,911 | +0.68(+2.68%) |
Sep 06, 2011 | 24.43 | 25.25 | 24.29 | 25.23 | 774,800 | +0.20(+0.79%) |
Sep 02, 2011 | 24.97 | 25.58 | 24.95 | 25.03 | 1,238,792 | -0.44(-1.74%) |