Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.24 | 25.69 | 25.17 | 25.63 | 5,098,435 | +0.20(+0.78%) |
Sep 27, 2012 | 24.97 | 25.57 | 24.88 | 25.43 | 4,556,520 | +0.59(+2.39%) |
Sep 26, 2012 | 25.08 | 25.19 | 24.80 | 24.84 | 4,157,643 | -0.23(-0.93%) |
Sep 25, 2012 | 25.63 | 25.65 | 25.05 | 25.07 | 4,426,911 | -0.42(-1.66%) |
Sep 24, 2012 | 25.48 | 25.92 | 25.39 | 25.49 | 3,654,931 | -0.10(-0.40%) |
Sep 21, 2012 | 26.00 | 26.05 | 25.60 | 25.60 | 5,786,292 | -0.23(-0.91%) |
Sep 20, 2012 | 26.05 | 26.11 | 25.65 | 25.83 | 5,705,287 | -0.32(-1.23%) |
Sep 19, 2012 | 26.63 | 26.63 | 26.15 | 26.15 | 3,891,330 | -0.34(-1.30%) |
Sep 18, 2012 | 26.76 | 26.77 | 26.36 | 26.50 | 4,264,820 | -0.33(-1.23%) |
Sep 17, 2012 | 27.02 | 27.23 | 26.83 | 26.83 | 3,000,773 | -0.16(-0.60%) |
Sep 14, 2012 | 27.19 | 27.49 | 26.93 | 26.99 | 4,511,554 | -0.01(-0.05%) |
Sep 13, 2012 | 26.45 | 27.19 | 26.34 | 27.00 | 3,907,265 | +0.61(+2.33%) |
Sep 12, 2012 | 26.51 | 26.51 | 26.26 | 26.39 | 3,924,592 | -0.08(-0.30%) |
Sep 11, 2012 | 26.09 | 26.50 | 25.98 | 26.47 | 4,220,267 | +0.33(+1.26%) |
Sep 10, 2012 | 26.13 | 26.22 | 25.95 | 26.14 | 4,133,672 | +0.00(+0.00%) |
Sep 07, 2012 | 25.98 | 26.27 | 25.86 | 26.14 | 4,710,071 | +0.27(+1.05%) |
Sep 06, 2012 | 25.48 | 26.02 | 25.47 | 25.87 | 5,119,093 | +0.57(+2.26%) |
Sep 05, 2012 | 25.18 | 25.36 | 24.95 | 25.30 | 4,178,300 | +0.09(+0.35%) |
Sep 04, 2012 | 25.02 | 25.23 | 24.71 | 25.21 | 1,980,352 | +0.21(+0.85%) |
Aug 31, 2012 | 25.10 | 25.10 | 24.73 | 25.00 | 3,499,666 | +0.07(+0.29%) |
Aug 30, 2012 | 24.86 | 25.02 | 24.75 | 24.92 | 1,857,187 | -0.13(-0.53%) |
Aug 29, 2012 | 24.91 | 25.11 | 24.82 | 25.05 | 2,070,391 | +0.37(+1.51%) |
Aug 27, 2012 | 24.51 | 24.75 | 24.35 | 24.68 | 2,669,970 | +0.23(+0.93%) |
Aug 24, 2012 | 24.04 | 24.59 | 23.94 | 24.45 | 2,451,672 | +0.38(+1.58%) |
Aug 23, 2012 | 24.29 | 24.37 | 24.07 | 24.07 | 2,564,269 | -0.23(-0.96%) |
Aug 22, 2012 | 24.59 | 24.62 | 24.11 | 24.31 | 2,547,602 | -0.32(-1.31%) |
Aug 21, 2012 | 24.68 | 24.82 | 24.56 | 24.63 | 2,502,633 | -0.05(-0.21%) |
Aug 20, 2012 | 24.62 | 24.73 | 24.39 | 24.68 | 2,704,497 | -0.04(-0.18%) |
Aug 17, 2012 | 24.69 | 24.73 | 24.46 | 24.73 | 2,964,622 | +0.04(+0.18%) |
Aug 16, 2012 | 24.37 | 24.78 | 24.28 | 24.68 | 3,492,802 | +0.31(+1.29%) |
Aug 15, 2012 | 24.21 | 24.40 | 24.18 | 24.37 | 1,662,365 | +0.09(+0.36%) |
Aug 14, 2012 | 24.13 | 24.38 | 24.13 | 24.28 | 2,655,335 | +0.17(+0.70%) |
Aug 13, 2012 | 24.26 | 24.37 | 23.97 | 24.11 | 2,280,879 | -0.18(-0.72%) |
Aug 10, 2012 | 24.32 | 24.32 | 24.09 | 24.29 | 3,426,369 | -0.04(-0.15%) |
Aug 09, 2012 | 24.37 | 24.65 | 24.32 | 24.32 | 2,411,158 | -0.14(-0.57%) |
Aug 08, 2012 | 24.53 | 24.62 | 24.21 | 24.46 | 2,515,643 | -0.23(-0.95%) |
Aug 07, 2012 | 24.88 | 24.89 | 24.70 | 24.70 | 4,358,416 | -0.12(-0.50%) |
Aug 06, 2012 | 24.67 | 24.91 | 24.63 | 24.82 | 4,098,483 | +0.20(+0.80%) |
Aug 03, 2012 | 24.18 | 24.66 | 23.95 | 24.62 | 6,786,373 | +0.96(+4.05%) |
Aug 02, 2012 | 23.50 | 23.69 | 23.37 | 23.66 | 3,373,366 | -0.03(-0.12%) |
Aug 01, 2012 | 23.76 | 24.01 | 23.63 | 23.69 | 3,844,081 | +0.04(+0.19%) |
Jul 31, 2012 | 23.59 | 23.74 | 23.52 | 23.65 | 3,362,225 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.90 | 23.54 | 23.60 | 2,864,191 | -0.19(-0.80%) |
Jul 27, 2012 | 23.66 | 24.06 | 23.61 | 23.79 | 4,926,368 | +0.20(+0.84%) |
Jul 26, 2012 | 23.40 | 23.91 | 23.17 | 23.59 | 4,675,508 | +0.42(+1.80%) |
Jul 25, 2012 | 23.11 | 23.37 | 23.07 | 23.17 | 4,532,989 | +0.24(+1.05%) |
Jul 24, 2012 | 23.04 | 23.09 | 22.70 | 22.93 | 3,894,421 | -0.06(-0.25%) |
Jul 23, 2012 | 23.11 | 23.24 | 22.85 | 22.99 | 3,412,188 | -0.50(-2.12%) |
Jul 20, 2012 | 23.66 | 23.85 | 23.37 | 23.49 | 4,319,175 | -0.42(-1.74%) |
Jul 19, 2012 | 24.22 | 24.32 | 23.60 | 23.91 | 2,788,492 | -0.27(-1.12%) |
Jul 18, 2012 | 24.05 | 24.23 | 23.96 | 24.18 | 2,368,551 | +0.00(+0.00%) |
Jul 17, 2012 | 24.05 | 24.29 | 23.68 | 24.18 | 2,538,606 | +0.26(+1.10%) |
Jul 16, 2012 | 23.91 | 24.03 | 23.77 | 23.91 | 2,227,401 | -0.07(-0.31%) |
Jul 13, 2012 | 23.79 | 24.20 | 23.68 | 23.99 | 2,795,428 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.48 | 23.76 | 3,750,439 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.95 | 23.51 | 23.86 | 3,031,052 | +0.20(+0.83%) |
Jul 10, 2012 | 24.10 | 24.21 | 23.51 | 23.66 | 2,147,714 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.83 | 23.92 | 2,158,198 | -0.28(-1.15%) |
Jul 06, 2012 | 23.90 | 24.25 | 23.83 | 24.20 | 2,008,396 | -0.01(-0.06%) |
Jul 05, 2012 | 24.41 | 24.51 | 24.12 | 24.21 | 2,061,235 | -0.30(-1.22%) |
Jul 03, 2012 | 24.43 | 24.60 | 24.16 | 24.51 | 1,161,632 | +0.12(+0.48%) |
Jul 02, 2012 | 24.40 | 24.47 | 23.96 | 24.40 | 3,571,377 | +0.09(+0.36%) |
Jun 29, 2012 | 23.69 | 24.33 | 23.69 | 24.31 | 6,458,014 | +1.22(+5.29%) |
Jun 28, 2012 | 22.67 | 23.12 | 22.61 | 23.09 | 4,053,422 | +0.29(+1.28%) |
Jun 27, 2012 | 22.90 | 23.02 | 22.67 | 22.79 | 5,050,490 | -0.01(-0.03%) |
Jun 26, 2012 | 22.69 | 22.90 | 22.52 | 22.80 | 5,325,421 | +0.20(+0.87%) |
Jun 25, 2012 | 22.71 | 22.82 | 22.56 | 22.60 | 3,910,196 | -0.47(-2.03%) |
Jun 22, 2012 | 23.34 | 23.41 | 22.86 | 23.07 | 4,133,580 | -0.05(-0.22%) |
Jun 21, 2012 | 23.87 | 23.93 | 23.07 | 23.12 | 4,863,607 | -0.62(-2.62%) |
Jun 20, 2012 | 23.69 | 24.01 | 23.52 | 23.75 | 5,831,148 | +0.13(+0.56%) |
Jun 19, 2012 | 23.51 | 23.87 | 23.38 | 23.61 | 3,577,590 | +0.31(+1.35%) |
Jun 18, 2012 | 23.09 | 23.48 | 22.86 | 23.30 | 3,876,389 | +0.07(+0.31%) |
Jun 15, 2012 | 23.09 | 23.28 | 22.93 | 23.23 | 7,022,752 | -0.01(-0.03%) |
Jun 14, 2012 | 23.28 | 23.39 | 22.98 | 23.23 | 7,489,797 | +0.01(+0.03%) |
Jun 13, 2012 | 23.29 | 23.53 | 23.05 | 23.23 | 6,470,168 | -0.20(-0.84%) |
Jun 12, 2012 | 22.82 | 23.43 | 22.82 | 23.42 | 4,584,542 | +0.57(+2.50%) |
Jun 11, 2012 | 23.60 | 23.69 | 22.82 | 22.85 | 5,098,769 | -0.46(-1.98%) |
Jun 08, 2012 | 23.11 | 23.34 | 23.04 | 23.31 | 4,320,534 | +0.11(+0.47%) |
Jun 07, 2012 | 23.72 | 23.77 | 23.13 | 23.20 | 4,397,678 | -0.20(-0.88%) |
Jun 06, 2012 | 22.79 | 23.68 | 22.71 | 23.41 | 7,630,725 | +0.61(+2.70%) |
Jun 05, 2012 | 22.11 | 22.82 | 22.09 | 22.79 | 4,050,773 | +0.54(+2.43%) |
Jun 04, 2012 | 22.34 | 22.38 | 21.97 | 22.25 | 5,518,704 | -0.10(-0.46%) |
Jun 01, 2012 | 22.76 | 23.02 | 22.31 | 22.36 | 5,516,770 | -1.04(-4.44%) |
May 31, 2012 | 23.29 | 23.64 | 22.88 | 23.39 | 5,442,392 | +0.14(+0.60%) |
May 30, 2012 | 23.31 | 23.43 | 23.20 | 23.26 | 4,607,601 | -0.39(-1.64%) |
May 29, 2012 | 23.22 | 23.68 | 23.20 | 23.64 | 3,351,712 | +0.60(+2.60%) |
May 25, 2012 | 23.22 | 23.39 | 22.88 | 23.04 | 2,552,914 | -0.20(-0.88%) |
May 24, 2012 | 23.45 | 23.63 | 22.94 | 23.25 | 2,604,107 | -0.13(-0.56%) |
May 23, 2012 | 23.05 | 23.42 | 22.69 | 23.38 | 4,799,634 | +0.12(+0.50%) |
May 22, 2012 | 23.64 | 23.64 | 23.13 | 23.26 | 3,419,366 | -0.29(-1.24%) |
May 21, 2012 | 22.71 | 23.61 | 22.60 | 23.56 | 5,491,831 | +0.93(+4.11%) |
May 18, 2012 | 23.44 | 23.51 | 22.53 | 22.63 | 7,996,796 | -0.81(-3.46%) |
May 17, 2012 | 24.26 | 24.26 | 23.43 | 23.44 | 6,785,751 | -0.78(-3.20%) |
May 16, 2012 | 24.63 | 24.89 | 24.18 | 24.21 | 4,213,026 | -0.28(-1.14%) |
May 15, 2012 | 24.75 | 24.75 | 24.25 | 24.49 | 3,622,439 | -0.20(-0.83%) |
May 14, 2012 | 24.95 | 24.97 | 24.62 | 24.70 | 4,536,398 | -0.64(-2.51%) |
May 11, 2012 | 25.14 | 25.54 | 24.92 | 25.33 | 3,526,391 | +0.02(+0.09%) |
May 10, 2012 | 25.55 | 25.60 | 25.18 | 25.31 | 3,221,612 | +0.01(+0.03%) |
May 09, 2012 | 25.30 | 25.60 | 24.91 | 25.30 | 4,327,680 | -0.32(-1.26%) |
May 08, 2012 | 25.67 | 25.82 | 25.39 | 25.63 | 3,190,802 | -0.29(-1.13%) |
May 07, 2012 | 25.54 | 26.01 | 25.44 | 25.92 | 3,159,088 | +0.29(+1.11%) |
May 04, 2012 | 26.14 | 26.15 | 25.47 | 25.63 | 2,593,829 | -0.59(-2.26%) |
May 03, 2012 | 26.10 | 26.44 | 26.04 | 26.23 | 3,472,159 | -0.04(-0.14%) |
May 02, 2012 | 26.04 | 26.32 | 25.84 | 26.26 | 4,421,969 | -0.03(-0.11%) |
May 01, 2012 | 25.60 | 26.79 | 25.23 | 26.29 | 6,571,127 | +0.13(+0.50%) |
Apr 30, 2012 | 25.84 | 26.18 | 25.74 | 26.16 | 5,185,486 | +0.26(+1.02%) |
Apr 27, 2012 | 25.72 | 25.97 | 25.52 | 25.90 | 3,348,594 | +0.28(+1.09%) |
Apr 26, 2012 | 25.33 | 25.70 | 25.16 | 25.62 | 3,257,594 | +0.25(+0.98%) |
Apr 25, 2012 | 25.08 | 25.49 | 24.97 | 25.37 | 4,583,023 | +0.58(+2.33%) |
Apr 24, 2012 | 24.59 | 24.83 | 24.52 | 24.79 | 4,199,121 | +0.29(+1.16%) |
Apr 23, 2012 | 25.08 | 25.11 | 24.36 | 24.51 | 5,636,203 | -0.94(-3.68%) |
Apr 20, 2012 | 25.25 | 25.55 | 25.16 | 25.44 | 3,024,690 | +0.31(+1.22%) |
Apr 19, 2012 | 25.08 | 25.23 | 24.87 | 25.14 | 3,643,368 | +0.13(+0.53%) |
Apr 18, 2012 | 25.19 | 25.34 | 24.97 | 25.00 | 2,843,262 | -0.37(-1.44%) |
Apr 17, 2012 | 25.02 | 25.46 | 24.83 | 25.37 | 2,832,364 | +0.49(+1.97%) |
Apr 16, 2012 | 24.70 | 25.02 | 24.56 | 24.88 | 3,256,995 | +0.39(+1.58%) |
Apr 13, 2012 | 24.73 | 24.75 | 24.43 | 24.49 | 3,074,594 | -0.29(-1.18%) |
Apr 12, 2012 | 24.40 | 24.80 | 24.21 | 24.78 | 3,752,152 | +0.37(+1.50%) |
Apr 11, 2012 | 24.57 | 24.67 | 24.32 | 24.42 | 4,006,237 | +0.18(+0.75%) |
Apr 10, 2012 | 25.55 | 25.55 | 24.23 | 24.24 | 6,912,675 | -1.30(-5.10%) |
Apr 09, 2012 | 25.49 | 25.66 | 25.33 | 25.54 | 2,640,784 | -0.42(-1.61%) |
Apr 05, 2012 | 25.98 | 26.17 | 25.72 | 25.95 | 2,308,518 | -0.18(-0.67%) |
Apr 04, 2012 | 26.25 | 26.28 | 26.05 | 26.13 | 3,025,221 | -0.31(-1.19%) |
Apr 03, 2012 | 26.42 | 26.46 | 26.25 | 26.44 | 3,651,001 | -0.07(-0.28%) |
Apr 02, 2012 | 26.30 | 26.64 | 26.23 | 26.52 | 3,993,995 | +0.17(+0.64%) |
Mar 30, 2012 | 26.05 | 26.36 | 25.94 | 26.35 | 4,322,027 | +0.52(+2.01%) |
Mar 29, 2012 | 25.44 | 25.88 | 25.31 | 25.83 | 3,763,430 | +0.19(+0.74%) |
Mar 28, 2012 | 25.85 | 25.89 | 25.28 | 25.64 | 5,630,203 | -0.29(-1.13%) |
Mar 27, 2012 | 25.91 | 26.14 | 25.77 | 25.93 | 3,885,817 | -0.19(-0.73%) |
Mar 26, 2012 | 25.99 | 26.13 | 25.87 | 26.12 | 3,180,200 | +0.37(+1.45%) |
Mar 23, 2012 | 25.28 | 25.82 | 25.18 | 25.75 | 3,405,104 | +0.12(+0.49%) |
Mar 22, 2012 | 25.66 | 25.69 | 25.39 | 25.63 | 3,781,443 | -0.29(-1.10%) |
Mar 21, 2012 | 25.84 | 26.01 | 25.71 | 25.91 | 3,221,455 | +0.10(+0.40%) |
Mar 20, 2012 | 25.75 | 25.85 | 25.61 | 25.81 | 4,103,935 | -0.15(-0.56%) |
Mar 19, 2012 | 25.71 | 26.00 | 25.60 | 25.95 | 3,530,201 | +0.16(+0.62%) |
Mar 16, 2012 | 25.60 | 25.84 | 25.49 | 25.79 | 4,377,152 | +0.19(+0.74%) |
Mar 15, 2012 | 25.48 | 25.79 | 25.43 | 25.60 | 3,921,879 | +0.12(+0.49%) |
Mar 14, 2012 | 25.49 | 25.66 | 25.35 | 25.48 | 3,445,985 | -0.07(-0.26%) |
Mar 13, 2012 | 24.95 | 25.57 | 24.94 | 25.55 | 3,792,772 | +0.68(+2.74%) |
Mar 12, 2012 | 24.94 | 25.03 | 24.76 | 24.86 | 3,780,046 | -0.11(-0.44%) |
Mar 09, 2012 | 24.65 | 25.03 | 24.52 | 24.97 | 3,561,782 | +0.39(+1.61%) |
Mar 08, 2012 | 24.99 | 25.00 | 24.57 | 24.58 | 5,768,721 | -0.45(-1.78%) |
Mar 07, 2012 | 24.75 | 25.04 | 24.53 | 25.03 | 3,967,886 | +0.38(+1.54%) |
Mar 06, 2012 | 24.92 | 25.09 | 24.60 | 24.65 | 4,282,243 | -0.57(-2.26%) |
Mar 05, 2012 | 24.74 | 25.22 | 24.57 | 25.22 | 3,243,298 | +0.53(+2.16%) |
Mar 02, 2012 | 24.75 | 25.03 | 24.54 | 24.68 | 2,388,220 | -0.04(-0.18%) |
Mar 01, 2012 | 24.62 | 24.78 | 24.44 | 24.73 | 3,370,333 | +0.10(+0.42%) |
Feb 29, 2012 | 24.56 | 24.77 | 24.27 | 24.62 | 4,546,168 | +0.05(+0.21%) |
Feb 28, 2012 | 24.84 | 24.87 | 24.45 | 24.57 | 2,584,983 | -0.22(-0.88%) |
Feb 27, 2012 | 24.70 | 24.84 | 24.47 | 24.79 | 3,293,773 | +0.01(+0.03%) |
Feb 24, 2012 | 24.76 | 24.91 | 24.57 | 24.78 | 3,675,882 | +0.16(+0.65%) |
Feb 23, 2012 | 24.08 | 24.62 | 24.03 | 24.62 | 3,598,745 | +0.55(+2.28%) |
Feb 22, 2012 | 24.47 | 24.71 | 24.05 | 24.07 | 4,116,878 | -0.55(-2.23%) |
Feb 21, 2012 | 24.86 | 24.87 | 24.47 | 24.62 | 2,937,928 | -0.25(-1.00%) |
Feb 17, 2012 | 24.84 | 24.95 | 24.61 | 24.87 | 2,519,487 | +0.10(+0.41%) |
Feb 16, 2012 | 24.39 | 24.78 | 24.24 | 24.77 | 3,269,680 | +0.44(+1.80%) |
Feb 15, 2012 | 24.57 | 24.78 | 24.12 | 24.33 | 3,733,514 | -0.10(-0.39%) |
Feb 14, 2012 | 24.65 | 24.77 | 24.21 | 24.43 | 4,451,088 | -0.26(-1.07%) |
Feb 13, 2012 | 24.48 | 24.75 | 24.37 | 24.69 | 2,569,779 | +0.50(+2.06%) |
Feb 10, 2012 | 24.67 | 24.84 | 24.07 | 24.19 | 4,673,847 | -0.77(-3.08%) |
Feb 09, 2012 | 25.01 | 25.05 | 24.65 | 24.96 | 5,392,783 | -0.04(-0.18%) |
Feb 08, 2012 | 24.33 | 25.41 | 24.24 | 25.00 | 5,587,119 | +0.65(+2.67%) |
Feb 07, 2012 | 24.02 | 24.37 | 23.98 | 24.35 | 4,352,863 | +0.23(+0.94%) |
Feb 06, 2012 | 24.13 | 24.32 | 24.10 | 24.13 | 2,809,563 | -0.13(-0.54%) |
Feb 03, 2012 | 24.45 | 24.45 | 24.09 | 24.26 | 6,552,451 | +0.26(+1.07%) |
Feb 02, 2012 | 23.82 | 24.02 | 23.72 | 24.00 | 3,895,126 | +0.20(+0.83%) |
Feb 01, 2012 | 23.42 | 23.81 | 23.40 | 23.80 | 3,677,571 | +0.61(+2.62%) |
Jan 31, 2012 | 23.30 | 23.37 | 23.03 | 23.20 | 5,456,449 | +0.08(+0.35%) |
Jan 30, 2012 | 23.44 | 23.56 | 22.93 | 23.12 | 5,861,537 | -0.67(-2.83%) |
Jan 27, 2012 | 23.56 | 23.85 | 23.46 | 23.79 | 4,832,417 | -0.02(-0.09%) |
Jan 26, 2012 | 23.88 | 24.13 | 23.65 | 23.81 | 5,356,622 | +0.13(+0.56%) |
Jan 25, 2012 | 23.43 | 23.85 | 23.36 | 23.68 | 4,527,244 | +0.14(+0.59%) |
Jan 24, 2012 | 23.06 | 23.54 | 23.00 | 23.54 | 3,891,280 | +0.27(+1.16%) |
Jan 23, 2012 | 23.24 | 23.31 | 22.97 | 23.27 | 10,594,550 | +0.02(+0.09%) |
Jan 20, 2012 | 22.90 | 23.25 | 22.68 | 23.25 | 5,071,598 | +0.35(+1.53%) |
Jan 19, 2012 | 22.53 | 22.96 | 22.33 | 22.90 | 5,091,770 | +0.42(+1.85%) |
Jan 18, 2012 | 22.38 | 22.79 | 22.32 | 22.48 | 5,552,746 | +0.14(+0.62%) |
Jan 17, 2012 | 21.87 | 22.63 | 21.84 | 22.34 | 5,182,024 | +0.71(+3.28%) |
Jan 13, 2012 | 21.48 | 21.81 | 21.28 | 21.63 | 5,059,234 | -0.11(-0.51%) |
Jan 12, 2012 | 21.82 | 22.00 | 21.35 | 21.74 | 3,911,060 | +0.07(+0.34%) |
Jan 11, 2012 | 21.37 | 21.71 | 21.26 | 21.67 | 2,311,482 | +0.23(+1.06%) |
Jan 10, 2012 | 21.17 | 21.59 | 21.13 | 21.44 | 4,051,687 | +0.57(+2.73%) |
Jan 09, 2012 | 21.05 | 21.13 | 20.82 | 20.87 | 2,716,535 | -0.19(-0.90%) |
Jan 06, 2012 | 21.14 | 21.21 | 20.92 | 21.06 | 5,022,434 | -0.33(-1.54%) |
Jan 05, 2012 | 20.64 | 21.49 | 20.60 | 21.39 | 5,947,237 | +0.54(+2.60%) |
Jan 04, 2012 | 21.32 | 21.32 | 20.65 | 20.85 | 4,193,820 | -0.07(-0.31%) |
Dec 30, 2011 | 21.05 | 21.11 | 20.90 | 20.91 | 2,775,072 | +0.01(+0.07%) |
Dec 29, 2011 | 21.03 | 21.05 | 20.81 | 20.90 | 3,510,562 | +0.07(+0.33%) |
Dec 28, 2011 | 21.25 | 21.25 | 20.81 | 20.83 | 2,619,424 | -0.38(-1.81%) |
Dec 27, 2011 | 21.04 | 21.39 | 20.88 | 21.21 | 2,200,536 | +0.06(+0.28%) |
Dec 23, 2011 | 21.25 | 21.29 | 20.95 | 21.16 | 1,821,887 | +0.48(+2.34%) |
Dec 21, 2011 | 20.67 | 20.79 | 20.31 | 20.67 | 2,946,017 | +0.01(+0.04%) |
Dec 20, 2011 | 20.03 | 20.68 | 20.01 | 20.67 | 3,630,931 | +1.02(+5.21%) |
Dec 19, 2011 | 20.29 | 20.29 | 19.60 | 19.64 | 3,287,467 | -0.48(-2.40%) |
Dec 16, 2011 | 20.11 | 20.45 | 19.97 | 20.12 | 5,628,874 | +0.20(+0.99%) |
Dec 15, 2011 | 19.87 | 20.05 | 19.71 | 19.93 | 3,661,783 | +0.20(+1.00%) |
Dec 14, 2011 | 19.76 | 20.00 | 19.50 | 19.73 | 4,303,419 | -0.10(-0.48%) |
Dec 13, 2011 | 20.28 | 20.61 | 19.63 | 19.82 | 3,514,216 | -0.34(-1.67%) |
Dec 12, 2011 | 20.69 | 20.73 | 19.93 | 20.16 | 4,285,295 | -0.83(-3.97%) |
Dec 09, 2011 | 20.59 | 21.14 | 20.48 | 20.99 | 3,244,532 | +0.56(+2.72%) |
Dec 08, 2011 | 20.91 | 20.95 | 20.32 | 20.44 | 4,850,358 | -0.66(-3.12%) |
Dec 07, 2011 | 20.64 | 21.16 | 20.42 | 21.10 | 3,694,197 | +0.34(+1.66%) |
Dec 06, 2011 | 20.85 | 20.91 | 20.45 | 20.75 | 3,250,062 | -0.10(-0.46%) |
Dec 05, 2011 | 20.64 | 21.06 | 20.50 | 20.85 | 4,154,565 | +0.51(+2.52%) |
Dec 02, 2011 | 20.36 | 20.73 | 20.18 | 20.34 | 4,202,999 | +0.22(+1.09%) |
Dec 01, 2011 | 20.28 | 20.28 | 19.75 | 20.12 | 4,887,831 | -0.23(-1.15%) |
Nov 30, 2011 | 19.78 | 20.39 | 19.41 | 20.35 | 6,576,012 | +1.29(+6.75%) |
Nov 29, 2011 | 19.22 | 19.28 | 18.98 | 19.06 | 3,435,365 | -0.07(-0.38%) |
Nov 28, 2011 | 19.10 | 19.28 | 18.83 | 19.14 | 5,265,250 | +0.69(+3.77%) |
Nov 25, 2011 | 18.25 | 18.88 | 18.25 | 18.44 | 1,648,920 | +0.21(+1.16%) |
Nov 23, 2011 | 18.52 | 18.60 | 18.22 | 18.23 | 4,460,510 | -0.56(-2.96%) |
Nov 22, 2011 | 19.09 | 19.24 | 18.72 | 18.79 | 4,629,216 | -0.39(-2.02%) |
Nov 21, 2011 | 19.85 | 19.85 | 19.07 | 19.17 | 6,447,682 | -0.97(-4.83%) |
Nov 18, 2011 | 20.30 | 20.34 | 19.92 | 20.15 | 4,157,957 | +0.07(+0.33%) |
Nov 17, 2011 | 20.29 | 20.72 | 19.95 | 20.08 | 6,670,579 | -0.34(-1.68%) |
Nov 16, 2011 | 20.37 | 20.97 | 20.23 | 20.42 | 4,964,419 | -0.15(-0.75%) |
Nov 15, 2011 | 20.27 | 20.77 | 20.10 | 20.58 | 3,429,244 | +0.12(+0.57%) |
Nov 14, 2011 | 20.68 | 20.72 | 20.32 | 20.46 | 3,589,832 | -0.37(-1.79%) |
Nov 11, 2011 | 20.26 | 20.86 | 20.07 | 20.83 | 3,366,791 | +0.91(+4.55%) |
Nov 10, 2011 | 20.56 | 20.59 | 19.85 | 19.93 | 5,338,454 | -0.30(-1.48%) |
Nov 09, 2011 | 21.08 | 21.08 | 20.15 | 20.23 | 6,794,113 | -1.51(-6.97%) |
Nov 08, 2011 | 21.78 | 21.91 | 20.80 | 21.74 | 4,926,952 | +0.23(+1.05%) |
Nov 07, 2011 | 21.46 | 21.77 | 21.08 | 21.51 | 3,129,065 | +0.10(+0.48%) |
Nov 04, 2011 | 21.09 | 21.50 | 20.88 | 21.41 | 3,942,699 | +0.01(+0.07%) |
Nov 03, 2011 | 21.00 | 21.48 | 20.38 | 21.40 | 4,644,776 | +0.72(+3.47%) |
Nov 02, 2011 | 20.83 | 21.41 | 20.38 | 20.68 | 6,249,255 | +0.37(+1.84%) |
Nov 01, 2011 | 20.91 | 21.21 | 20.28 | 20.31 | 7,689,533 | -1.46(-6.72%) |
Oct 31, 2011 | 21.52 | 22.36 | 21.42 | 21.77 | 5,989,340 | -0.12(-0.57%) |
Oct 28, 2011 | 21.57 | 21.95 | 21.38 | 21.89 | 6,890,248 | +0.22(+1.01%) |
Oct 27, 2011 | 21.97 | 22.18 | 21.01 | 21.68 | 10,068,242 | +1.40(+6.93%) |
Oct 26, 2011 | 20.48 | 20.62 | 20.03 | 20.27 | 7,060,256 | +0.19(+0.95%) |
Oct 25, 2011 | 20.80 | 20.81 | 19.63 | 20.08 | 7,115,141 | -0.86(-4.09%) |
Oct 24, 2011 | 20.22 | 21.09 | 20.21 | 20.94 | 4,832,066 | +0.75(+3.70%) |
Oct 21, 2011 | 19.48 | 20.20 | 19.42 | 20.19 | 5,651,869 | +0.92(+4.78%) |
Oct 20, 2011 | 19.17 | 19.36 | 18.80 | 19.27 | 5,823,527 | +0.09(+0.46%) |
Oct 19, 2011 | 19.65 | 19.85 | 19.06 | 19.18 | 4,716,909 | -0.56(-2.85%) |
Oct 18, 2011 | 18.57 | 19.85 | 18.56 | 19.74 | 7,417,070 | +1.20(+6.47%) |
Oct 17, 2011 | 18.59 | 18.85 | 18.46 | 18.54 | 6,807,619 | -0.31(-1.67%) |
Oct 14, 2011 | 18.41 | 18.87 | 18.27 | 18.86 | 3,964,122 | +0.78(+4.29%) |
Oct 13, 2011 | 18.03 | 18.31 | 17.57 | 18.08 | 3,624,026 | -0.12(-0.64%) |
Oct 12, 2011 | 18.13 | 18.58 | 17.90 | 18.20 | 4,646,392 | +0.31(+1.72%) |
Oct 11, 2011 | 17.83 | 18.05 | 17.57 | 17.89 | 4,260,424 | -0.09(-0.49%) |
Oct 10, 2011 | 17.61 | 18.11 | 17.61 | 17.98 | 6,691,187 | +0.78(+4.51%) |
Oct 07, 2011 | 18.08 | 18.22 | 17.20 | 17.21 | 6,225,862 | -0.70(-3.92%) |
Oct 06, 2011 | 17.08 | 17.94 | 17.07 | 17.91 | 8,427,505 | +0.93(+5.47%) |
Oct 05, 2011 | 17.26 | 17.32 | 16.26 | 16.98 | 6,071,321 | -0.24(-1.40%) |
Oct 04, 2011 | 16.38 | 17.28 | 15.90 | 17.22 | 8,037,643 | +0.67(+4.02%) |