Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.96 | 30.01 | 29.66 | 29.72 | 1,002,176 | -0.76(-2.49%) |
Sep 27, 2012 | 30.15 | 30.63 | 29.84 | 30.48 | 1,029,369 | +0.47(+1.58%) |
Sep 26, 2012 | 29.93 | 30.14 | 29.60 | 30.01 | 2,183,611 | -0.07(-0.24%) |
Sep 25, 2012 | 30.28 | 30.76 | 30.05 | 30.08 | 1,760,787 | +0.09(+0.32%) |
Sep 24, 2012 | 29.36 | 30.18 | 29.31 | 29.99 | 1,882,469 | -0.27(-0.89%) |
Sep 21, 2012 | 30.27 | 30.41 | 30.07 | 30.26 | 2,756,206 | -0.08(-0.26%) |
Sep 20, 2012 | 30.29 | 30.55 | 29.96 | 30.34 | 2,687,242 | -0.82(-2.62%) |
Sep 19, 2012 | 31.40 | 31.45 | 31.15 | 31.15 | 1,711,030 | -0.36(-1.13%) |
Sep 18, 2012 | 31.56 | 31.84 | 31.41 | 31.51 | 915,300 | -0.52(-1.64%) |
Sep 17, 2012 | 32.23 | 32.41 | 31.93 | 32.03 | 848,565 | -0.42(-1.28%) |
Sep 14, 2012 | 32.22 | 32.72 | 32.17 | 32.45 | 1,403,705 | +0.93(+2.96%) |
Sep 13, 2012 | 30.85 | 31.87 | 30.69 | 31.52 | 2,039,334 | +0.61(+1.96%) |
Sep 12, 2012 | 30.89 | 31.06 | 30.65 | 30.91 | 1,514,237 | +0.21(+0.69%) |
Sep 11, 2012 | 30.62 | 30.87 | 30.53 | 30.70 | 1,683,445 | +0.35(+1.15%) |
Sep 10, 2012 | 30.78 | 30.84 | 30.25 | 30.35 | 1,589,212 | -0.61(-1.98%) |
Sep 07, 2012 | 31.11 | 31.16 | 30.67 | 30.96 | 2,202,357 | +0.34(+1.12%) |
Sep 06, 2012 | 30.33 | 30.92 | 30.31 | 30.62 | 2,091,723 | +0.71(+2.36%) |
Sep 05, 2012 | 30.29 | 30.31 | 29.73 | 29.91 | 1,549,016 | -0.23(-0.75%) |
Sep 04, 2012 | 30.63 | 30.63 | 29.89 | 30.14 | 1,388,669 | -0.27(-0.89%) |
Aug 31, 2012 | 30.49 | 30.60 | 30.01 | 30.41 | 1,228,740 | +0.74(+2.48%) |
Aug 30, 2012 | 30.29 | 30.32 | 29.52 | 29.67 | 1,611,216 | -0.52(-1.71%) |
Aug 29, 2012 | 30.06 | 30.28 | 29.79 | 30.19 | 1,205,116 | +0.04(+0.14%) |
Aug 27, 2012 | 30.42 | 30.42 | 30.09 | 30.15 | 764,864 | -0.09(-0.29%) |
Aug 24, 2012 | 30.01 | 30.33 | 29.95 | 30.23 | 1,475,838 | +0.14(+0.46%) |
Aug 23, 2012 | 30.66 | 30.66 | 29.93 | 30.09 | 1,684,114 | -0.55(-1.78%) |
Aug 22, 2012 | 30.26 | 30.82 | 30.21 | 30.64 | 1,106,602 | +0.01(+0.05%) |
Aug 21, 2012 | 30.72 | 30.93 | 30.44 | 30.63 | 1,039,046 | +0.27(+0.89%) |
Aug 20, 2012 | 30.33 | 30.51 | 30.06 | 30.36 | 740,619 | -0.02(-0.07%) |
Aug 17, 2012 | 30.44 | 30.46 | 30.13 | 30.38 | 940,788 | +0.07(+0.22%) |
Aug 16, 2012 | 29.82 | 30.42 | 29.70 | 30.31 | 1,390,680 | +0.66(+2.24%) |
Aug 15, 2012 | 29.71 | 29.76 | 29.45 | 29.65 | 861,720 | -0.14(-0.46%) |
Aug 14, 2012 | 29.88 | 30.08 | 29.70 | 29.79 | 718,545 | +0.00(+0.00%) |
Aug 13, 2012 | 30.08 | 30.10 | 29.56 | 29.79 | 831,032 | -0.24(-0.80%) |
Aug 10, 2012 | 29.41 | 30.07 | 29.33 | 30.03 | 1,170,558 | +0.05(+0.17%) |
Aug 09, 2012 | 29.80 | 30.23 | 29.74 | 29.98 | 854,874 | +0.11(+0.37%) |
Aug 08, 2012 | 29.73 | 30.09 | 29.65 | 29.87 | 1,032,204 | +0.10(+0.34%) |
Aug 07, 2012 | 29.94 | 30.23 | 29.69 | 29.77 | 1,618,004 | +0.42(+1.42%) |
Aug 06, 2012 | 29.27 | 29.53 | 29.10 | 29.35 | 1,428,884 | +0.39(+1.36%) |
Aug 03, 2012 | 28.55 | 29.01 | 28.32 | 28.96 | 1,518,586 | +1.17(+4.22%) |
Aug 02, 2012 | 27.39 | 28.27 | 27.35 | 27.78 | 2,674,976 | -0.27(-0.96%) |
Aug 01, 2012 | 28.27 | 28.80 | 27.70 | 28.05 | 2,472,284 | +0.15(+0.52%) |
Jul 31, 2012 | 28.49 | 28.60 | 27.83 | 27.91 | 2,089,446 | -0.62(-2.17%) |
Jul 30, 2012 | 28.16 | 28.63 | 28.11 | 28.53 | 1,522,825 | +0.12(+0.41%) |
Jul 27, 2012 | 28.10 | 28.57 | 27.80 | 28.41 | 1,809,491 | +0.53(+1.91%) |
Jul 26, 2012 | 27.54 | 27.95 | 27.27 | 27.88 | 2,159,081 | +1.33(+5.03%) |
Jul 25, 2012 | 26.81 | 26.85 | 26.43 | 26.54 | 1,670,254 | +0.63(+2.42%) |
Jul 24, 2012 | 26.15 | 26.26 | 25.49 | 25.92 | 1,802,501 | -0.51(-1.93%) |
Jul 23, 2012 | 25.70 | 26.53 | 25.59 | 26.43 | 1,472,308 | -0.31(-1.15%) |
Jul 20, 2012 | 26.87 | 27.07 | 26.55 | 26.73 | 1,912,215 | -0.70(-2.55%) |
Jul 19, 2012 | 26.95 | 27.52 | 26.88 | 27.43 | 2,150,112 | +0.73(+2.73%) |
Jul 18, 2012 | 26.43 | 26.76 | 26.38 | 26.70 | 1,140,463 | +0.07(+0.27%) |
Jul 17, 2012 | 26.73 | 26.76 | 26.06 | 26.63 | 1,689,652 | +0.43(+1.64%) |
Jul 16, 2012 | 26.22 | 26.38 | 25.93 | 26.20 | 1,076,907 | +0.03(+0.11%) |
Jul 13, 2012 | 25.51 | 26.26 | 25.48 | 26.17 | 1,514,104 | +1.02(+4.06%) |
Jul 12, 2012 | 25.41 | 25.42 | 25.01 | 25.15 | 3,841,258 | -0.21(-0.83%) |
Jul 11, 2012 | 25.43 | 25.69 | 25.20 | 25.36 | 1,465,292 | -0.07(-0.26%) |
Jul 10, 2012 | 26.27 | 26.27 | 25.25 | 25.43 | 1,572,483 | -0.29(-1.13%) |
Jul 09, 2012 | 25.24 | 25.80 | 25.15 | 25.72 | 1,953,376 | +0.37(+1.47%) |
Jul 06, 2012 | 25.60 | 25.63 | 25.01 | 25.35 | 1,554,681 | -0.61(-2.33%) |
Jul 05, 2012 | 25.96 | 26.23 | 25.60 | 25.95 | 1,815,913 | -0.96(-3.55%) |
Jul 03, 2012 | 26.34 | 26.97 | 26.20 | 26.91 | 1,715,256 | +0.97(+3.74%) |
Jul 02, 2012 | 25.49 | 26.16 | 25.55 | 25.94 | 1,886,445 | +0.44(+1.74%) |
Jun 29, 2012 | 25.13 | 25.57 | 25.04 | 25.49 | 1,925,813 | +1.35(+5.59%) |
Jun 28, 2012 | 23.65 | 24.22 | 23.41 | 24.15 | 2,064,189 | +0.23(+0.98%) |
Jun 27, 2012 | 23.26 | 24.01 | 23.21 | 23.91 | 2,012,782 | +0.74(+3.18%) |
Jun 26, 2012 | 23.18 | 23.40 | 22.90 | 23.18 | 1,985,393 | -0.14(-0.59%) |
Jun 25, 2012 | 23.40 | 23.51 | 23.19 | 23.31 | 2,137,388 | -0.70(-2.91%) |
Jun 22, 2012 | 24.61 | 24.63 | 23.70 | 24.01 | 1,928,676 | -0.39(-1.58%) |
Jun 21, 2012 | 25.45 | 25.59 | 24.07 | 24.40 | 4,201,794 | -0.82(-3.27%) |
Jun 20, 2012 | 25.85 | 25.85 | 24.97 | 25.22 | 3,533,147 | -0.22(-0.86%) |
Jun 19, 2012 | 25.24 | 25.52 | 24.93 | 25.44 | 3,022,589 | +1.36(+5.66%) |
Jun 18, 2012 | 24.05 | 24.11 | 23.77 | 24.08 | 1,861,810 | -0.23(-0.93%) |
Jun 15, 2012 | 24.08 | 24.31 | 23.97 | 24.31 | 810,187 | +0.51(+2.14%) |
Jun 14, 2012 | 23.09 | 23.88 | 22.95 | 23.80 | 1,372,925 | +0.66(+2.84%) |
Jun 13, 2012 | 23.07 | 23.42 | 22.91 | 23.14 | 1,716,569 | -0.51(-2.16%) |
Jun 12, 2012 | 23.35 | 23.69 | 23.11 | 23.65 | 1,827,696 | +0.63(+2.76%) |
Jun 11, 2012 | 23.65 | 23.77 | 22.98 | 23.02 | 1,953,941 | -0.44(-1.86%) |
Jun 08, 2012 | 23.02 | 23.55 | 22.81 | 23.45 | 1,906,348 | -0.29(-1.23%) |
Jun 07, 2012 | 24.02 | 24.13 | 23.57 | 23.74 | 2,299,321 | +0.29(+1.24%) |
Jun 06, 2012 | 22.59 | 23.45 | 22.56 | 23.45 | 1,880,697 | +1.05(+4.69%) |
Jun 05, 2012 | 22.24 | 22.56 | 22.15 | 22.40 | 2,076,185 | +0.01(+0.03%) |
Jun 04, 2012 | 22.59 | 22.65 | 21.94 | 22.40 | 1,988,700 | +0.16(+0.72%) |
Jun 01, 2012 | 22.10 | 22.61 | 21.74 | 22.24 | 4,043,871 | -0.50(-2.18%) |
May 31, 2012 | 23.83 | 23.83 | 22.65 | 22.73 | 4,731,829 | -1.04(-4.39%) |
May 30, 2012 | 24.61 | 24.62 | 23.77 | 23.77 | 2,484,725 | -1.47(-5.81%) |
May 29, 2012 | 25.22 | 25.46 | 24.93 | 25.24 | 1,632,093 | +0.93(+3.84%) |
May 25, 2012 | 23.85 | 24.52 | 23.84 | 24.31 | 1,957,506 | +0.22(+0.91%) |
May 24, 2012 | 24.30 | 24.32 | 23.76 | 24.09 | 5,206,484 | -0.41(-1.67%) |
May 23, 2012 | 24.27 | 24.54 | 23.69 | 24.50 | 4,165,007 | -0.56(-2.24%) |
May 22, 2012 | 24.91 | 25.36 | 24.76 | 25.06 | 2,781,514 | +0.56(+2.29%) |
May 21, 2012 | 23.91 | 24.55 | 23.77 | 24.50 | 1,334,398 | +0.80(+3.38%) |
May 18, 2012 | 24.10 | 24.12 | 23.51 | 23.69 | 1,987,857 | -0.45(-1.87%) |
May 17, 2012 | 24.45 | 24.66 | 24.10 | 24.15 | 2,152,626 | -0.03(-0.12%) |
May 16, 2012 | 24.63 | 25.03 | 24.15 | 24.17 | 1,530,825 | -0.25(-1.03%) |
May 15, 2012 | 24.65 | 24.91 | 24.36 | 24.43 | 2,207,338 | -0.37(-1.48%) |
May 14, 2012 | 24.56 | 25.05 | 24.37 | 24.79 | 1,716,300 | -0.43(-1.71%) |
May 11, 2012 | 24.81 | 25.57 | 24.77 | 25.22 | 1,825,066 | -0.09(-0.34%) |
May 10, 2012 | 26.02 | 26.14 | 25.17 | 25.31 | 1,885,767 | -0.37(-1.45%) |
May 09, 2012 | 25.23 | 25.94 | 25.21 | 25.68 | 1,750,032 | -0.04(-0.14%) |
May 08, 2012 | 25.36 | 25.80 | 24.90 | 25.72 | 2,762,596 | -0.19(-0.75%) |
May 07, 2012 | 25.68 | 26.14 | 25.55 | 25.91 | 2,459,592 | +0.14(+0.56%) |
May 04, 2012 | 26.36 | 26.52 | 25.66 | 25.77 | 2,318,657 | -1.10(-4.09%) |
May 03, 2012 | 27.48 | 27.69 | 26.85 | 26.87 | 1,864,743 | -0.74(-2.68%) |
May 02, 2012 | 27.31 | 27.76 | 27.23 | 27.61 | 3,116,645 | -0.77(-2.71%) |
May 01, 2012 | 28.04 | 28.67 | 27.94 | 28.38 | 1,565,614 | +0.24(+0.84%) |
Apr 30, 2012 | 27.94 | 28.20 | 27.71 | 28.14 | 1,353,203 | +0.33(+1.19%) |
Apr 27, 2012 | 28.04 | 28.08 | 27.67 | 27.81 | 1,949,944 | +0.22(+0.81%) |
Apr 26, 2012 | 27.38 | 27.96 | 27.21 | 27.59 | 3,141,813 | +1.01(+3.81%) |
Apr 25, 2012 | 26.52 | 26.74 | 26.37 | 26.57 | 3,103,928 | +1.07(+4.19%) |
Apr 24, 2012 | 25.11 | 25.63 | 24.97 | 25.50 | 1,569,112 | +0.54(+2.16%) |
Apr 23, 2012 | 24.61 | 24.99 | 24.38 | 24.96 | 1,996,197 | -0.11(-0.43%) |
Apr 20, 2012 | 25.40 | 25.67 | 25.06 | 25.07 | 1,649,954 | -0.18(-0.71%) |
Apr 19, 2012 | 25.68 | 25.96 | 25.22 | 25.25 | 2,673,926 | -0.70(-2.71%) |
Apr 18, 2012 | 25.45 | 26.09 | 25.40 | 25.96 | 4,988,289 | -0.01(-0.03%) |
Apr 17, 2012 | 25.45 | 25.98 | 25.36 | 25.96 | 3,104,378 | +0.67(+2.64%) |
Apr 16, 2012 | 25.81 | 25.85 | 25.01 | 25.30 | 2,211,809 | +0.03(+0.11%) |
Apr 13, 2012 | 26.00 | 26.15 | 25.23 | 25.27 | 2,509,333 | -1.23(-4.66%) |
Apr 12, 2012 | 26.21 | 26.67 | 26.20 | 26.50 | 1,413,861 | +0.52(+2.02%) |
Apr 11, 2012 | 25.70 | 26.10 | 25.47 | 25.98 | 4,454,988 | +0.83(+3.31%) |
Apr 10, 2012 | 25.63 | 25.93 | 25.00 | 25.14 | 3,866,552 | -1.11(-4.24%) |
Apr 09, 2012 | 26.36 | 26.54 | 26.03 | 26.26 | 1,417,327 | -0.52(-1.93%) |
Apr 05, 2012 | 26.15 | 26.87 | 26.14 | 26.77 | 3,056,560 | +0.41(+1.55%) |
Apr 04, 2012 | 26.47 | 27.21 | 26.29 | 26.36 | 3,212,218 | -0.79(-2.91%) |
Apr 03, 2012 | 27.20 | 27.43 | 26.87 | 27.15 | 3,420,183 | -0.33(-1.20%) |
Apr 02, 2012 | 27.02 | 27.84 | 26.92 | 27.48 | 2,568,748 | +0.04(+0.13%) |
Mar 30, 2012 | 27.61 | 27.64 | 27.13 | 27.45 | 2,495,229 | +0.05(+0.18%) |
Mar 29, 2012 | 27.37 | 27.68 | 27.12 | 27.40 | 2,045,655 | -0.27(-0.96%) |
Mar 28, 2012 | 28.25 | 28.27 | 27.61 | 27.66 | 1,781,108 | -0.50(-1.78%) |
Mar 27, 2012 | 28.57 | 28.77 | 28.17 | 28.17 | 1,606,657 | -0.65(-2.24%) |
Mar 26, 2012 | 28.56 | 28.81 | 28.37 | 28.81 | 1,190,158 | +0.67(+2.40%) |
Mar 23, 2012 | 27.66 | 28.19 | 27.54 | 28.14 | 1,230,936 | +0.36(+1.29%) |
Mar 22, 2012 | 27.79 | 27.93 | 27.54 | 27.78 | 1,697,135 | -0.68(-2.40%) |
Mar 21, 2012 | 28.76 | 28.94 | 28.43 | 28.46 | 2,254,003 | -0.64(-2.20%) |
Mar 20, 2012 | 29.44 | 29.44 | 28.83 | 29.10 | 1,513,321 | -1.15(-3.80%) |
Mar 19, 2012 | 30.05 | 30.41 | 29.92 | 30.25 | 1,461,492 | +0.09(+0.31%) |
Mar 16, 2012 | 29.52 | 30.33 | 29.52 | 30.16 | 2,445,719 | +0.71(+2.41%) |
Mar 15, 2012 | 29.29 | 29.51 | 28.89 | 29.45 | 2,085,519 | +0.43(+1.48%) |
Mar 14, 2012 | 29.32 | 29.63 | 28.97 | 29.01 | 2,540,269 | -0.77(-2.58%) |
Mar 13, 2012 | 29.10 | 29.83 | 29.09 | 29.78 | 1,860,061 | +0.76(+2.62%) |
Mar 12, 2012 | 29.23 | 29.41 | 28.95 | 29.02 | 1,151,026 | -0.36(-1.22%) |
Mar 09, 2012 | 29.02 | 29.56 | 29.01 | 29.38 | 2,162,515 | +0.04(+0.15%) |
Mar 08, 2012 | 28.67 | 29.43 | 28.53 | 29.34 | 2,303,786 | +1.46(+5.23%) |
Mar 07, 2012 | 27.57 | 27.95 | 27.23 | 27.88 | 2,112,644 | +0.58(+2.13%) |
Mar 06, 2012 | 27.69 | 27.89 | 27.13 | 27.30 | 2,901,746 | -1.53(-5.31%) |
Mar 05, 2012 | 29.15 | 29.15 | 28.49 | 28.83 | 2,192,922 | -0.46(-1.57%) |
Mar 02, 2012 | 29.11 | 29.44 | 29.07 | 29.29 | 2,365,271 | -0.02(-0.07%) |
Mar 01, 2012 | 28.01 | 29.62 | 27.94 | 29.31 | 7,241,586 | +1.54(+5.53%) |
Feb 29, 2012 | 28.09 | 28.47 | 27.63 | 27.77 | 3,600,810 | -0.24(-0.85%) |
Feb 28, 2012 | 27.99 | 28.28 | 27.82 | 28.01 | 2,817,656 | -0.37(-1.32%) |
Feb 27, 2012 | 28.44 | 28.59 | 28.13 | 28.38 | 3,400,040 | -0.57(-1.98%) |
Feb 24, 2012 | 29.22 | 29.67 | 28.94 | 28.96 | 2,467,195 | -0.55(-1.87%) |
Feb 23, 2012 | 30.34 | 30.39 | 28.76 | 29.51 | 5,631,600 | -0.76(-2.51%) |
Feb 22, 2012 | 29.74 | 30.36 | 29.41 | 30.27 | 3,389,219 | +0.95(+3.26%) |
Feb 21, 2012 | 29.41 | 29.57 | 29.08 | 29.32 | 1,802,247 | +0.24(+0.82%) |
Feb 17, 2012 | 29.34 | 29.37 | 28.94 | 29.08 | 1,236,065 | +0.07(+0.25%) |
Feb 16, 2012 | 28.44 | 29.02 | 28.34 | 29.01 | 2,935,539 | +0.66(+2.33%) |
Feb 15, 2012 | 28.71 | 28.76 | 28.22 | 28.35 | 2,006,099 | -0.03(-0.10%) |
Feb 14, 2012 | 28.17 | 28.61 | 28.09 | 28.38 | 1,839,646 | +0.14(+0.48%) |
Feb 13, 2012 | 28.40 | 28.45 | 28.00 | 28.24 | 1,364,709 | +0.45(+1.63%) |
Feb 10, 2012 | 28.08 | 28.23 | 27.69 | 27.79 | 1,810,540 | -0.93(-3.23%) |
Feb 09, 2012 | 28.48 | 28.79 | 28.32 | 28.71 | 1,852,168 | +0.76(+2.72%) |
Feb 08, 2012 | 27.77 | 28.14 | 27.74 | 27.95 | 1,568,665 | +0.29(+1.04%) |
Feb 07, 2012 | 27.47 | 27.73 | 26.95 | 27.66 | 2,296,289 | +0.46(+1.69%) |
Feb 06, 2012 | 27.19 | 27.32 | 26.94 | 27.20 | 2,425,264 | -0.73(-2.60%) |
Feb 03, 2012 | 28.22 | 28.36 | 27.84 | 27.93 | 2,973,305 | -0.20(-0.71%) |
Feb 02, 2012 | 28.33 | 28.46 | 27.91 | 28.13 | 2,720,224 | -0.21(-0.73%) |
Feb 01, 2012 | 28.43 | 28.58 | 28.20 | 28.34 | 3,171,344 | +0.15(+0.53%) |
Jan 31, 2012 | 28.73 | 28.81 | 28.05 | 28.19 | 1,829,848 | -0.20(-0.71%) |
Jan 30, 2012 | 28.11 | 28.54 | 27.95 | 28.39 | 1,798,998 | -0.27(-0.93%) |
Jan 27, 2012 | 28.55 | 28.94 | 28.55 | 28.66 | 1,698,688 | +0.17(+0.60%) |
Jan 26, 2012 | 28.74 | 29.02 | 28.37 | 28.48 | 1,892,044 | -0.47(-1.64%) |
Jan 25, 2012 | 28.20 | 29.09 | 27.86 | 28.96 | 2,098,658 | +0.18(+0.62%) |
Jan 24, 2012 | 28.39 | 28.81 | 28.24 | 28.78 | 1,709,971 | -0.15(-0.52%) |
Jan 23, 2012 | 28.75 | 29.04 | 28.66 | 28.93 | 1,418,859 | +0.27(+0.93%) |
Jan 20, 2012 | 28.69 | 29.16 | 28.47 | 28.66 | 1,726,333 | -0.59(-2.01%) |
Jan 19, 2012 | 28.81 | 29.27 | 28.71 | 29.25 | 2,271,602 | +0.53(+1.85%) |
Jan 18, 2012 | 28.48 | 28.74 | 28.32 | 28.72 | 1,651,514 | +0.80(+2.85%) |
Jan 17, 2012 | 28.27 | 28.43 | 27.81 | 27.92 | 1,650,291 | +0.11(+0.39%) |
Jan 13, 2012 | 27.85 | 27.88 | 27.22 | 27.82 | 2,907,323 | -0.91(-3.17%) |
Jan 12, 2012 | 29.04 | 29.14 | 28.61 | 28.73 | 1,396,177 | -0.05(-0.17%) |
Jan 11, 2012 | 28.32 | 28.83 | 27.99 | 28.78 | 2,658,296 | +0.45(+1.57%) |
Jan 10, 2012 | 28.20 | 28.35 | 27.75 | 28.33 | 1,916,216 | +0.79(+2.87%) |
Jan 09, 2012 | 27.89 | 27.91 | 27.43 | 27.54 | 1,316,623 | -0.08(-0.29%) |
Jan 06, 2012 | 28.04 | 28.06 | 27.57 | 27.62 | 2,279,726 | -0.54(-1.91%) |
Jan 05, 2012 | 28.18 | 28.43 | 27.87 | 28.16 | 2,100,930 | -0.59(-2.05%) |
Jan 04, 2012 | 28.29 | 28.92 | 28.22 | 28.75 | 2,883,637 | +2.05(+7.69%) |
Dec 30, 2011 | 26.48 | 26.78 | 26.32 | 26.70 | 986,821 | +0.37(+1.42%) |
Dec 29, 2011 | 26.29 | 26.36 | 26.08 | 26.32 | 1,378,959 | +0.39(+1.49%) |
Dec 28, 2011 | 26.59 | 26.61 | 25.86 | 25.93 | 1,251,886 | -0.57(-2.14%) |
Dec 27, 2011 | 26.59 | 26.85 | 26.47 | 26.50 | 925,573 | -0.38(-1.42%) |
Dec 23, 2011 | 26.55 | 26.91 | 26.47 | 26.88 | 1,207,021 | +0.81(+3.11%) |
Dec 21, 2011 | 25.87 | 26.18 | 25.63 | 26.07 | 3,108,360 | -0.02(-0.08%) |
Dec 20, 2011 | 25.68 | 26.21 | 25.64 | 26.09 | 4,718,048 | +1.31(+5.30%) |
Dec 19, 2011 | 25.52 | 25.59 | 24.71 | 24.78 | 2,404,252 | -0.32(-1.26%) |
Dec 16, 2011 | 24.95 | 25.31 | 24.82 | 25.09 | 2,844,931 | +0.45(+1.84%) |
Dec 15, 2011 | 25.02 | 25.04 | 24.49 | 24.64 | 1,952,400 | +0.08(+0.32%) |
Dec 14, 2011 | 24.82 | 25.01 | 24.40 | 24.56 | 2,375,041 | -0.72(-2.84%) |
Dec 13, 2011 | 26.00 | 26.30 | 25.04 | 25.28 | 1,793,524 | -0.34(-1.32%) |
Dec 12, 2011 | 25.73 | 25.79 | 25.24 | 25.62 | 1,755,414 | -0.89(-3.36%) |
Dec 09, 2011 | 26.31 | 26.67 | 26.24 | 26.51 | 2,251,964 | +0.90(+3.50%) |
Dec 08, 2011 | 26.14 | 26.39 | 25.37 | 25.61 | 3,159,073 | -1.42(-5.26%) |
Dec 07, 2011 | 26.93 | 27.14 | 26.57 | 27.03 | 2,147,986 | -0.45(-1.65%) |
Dec 06, 2011 | 27.44 | 27.72 | 27.26 | 27.48 | 1,938,908 | +0.14(+0.50%) |
Dec 05, 2011 | 27.65 | 27.71 | 27.09 | 27.35 | 2,740,854 | +0.47(+1.76%) |
Dec 02, 2011 | 27.46 | 27.46 | 26.77 | 26.87 | 3,685,760 | -0.04(-0.13%) |
Dec 01, 2011 | 26.77 | 27.02 | 26.36 | 26.91 | 3,662,430 | +0.14(+0.54%) |
Nov 30, 2011 | 26.31 | 26.79 | 26.29 | 26.77 | 3,183,576 | +1.80(+7.22%) |
Nov 29, 2011 | 24.87 | 25.25 | 24.67 | 24.96 | 3,001,283 | +0.98(+4.10%) |
Nov 28, 2011 | 24.20 | 24.39 | 23.77 | 23.98 | 2,452,355 | +1.38(+6.10%) |
Nov 25, 2011 | 22.54 | 23.26 | 22.53 | 22.60 | 1,719,564 | -0.39(-1.69%) |
Nov 23, 2011 | 23.34 | 23.50 | 22.83 | 22.99 | 2,524,310 | -0.84(-3.53%) |
Nov 22, 2011 | 23.66 | 24.11 | 23.54 | 23.83 | 3,576,648 | -0.06(-0.27%) |
Nov 21, 2011 | 23.49 | 24.02 | 23.32 | 23.89 | 3,783,774 | -0.60(-2.46%) |
Nov 18, 2011 | 24.81 | 24.82 | 24.25 | 24.50 | 2,750,849 | +0.24(+0.97%) |
Nov 17, 2011 | 25.17 | 25.20 | 23.96 | 24.26 | 3,607,966 | -0.71(-2.83%) |
Nov 16, 2011 | 24.93 | 25.70 | 24.93 | 24.97 | 2,496,341 | -0.38(-1.49%) |
Nov 15, 2011 | 25.33 | 25.62 | 25.02 | 25.35 | 1,548,252 | -0.02(-0.08%) |
Nov 14, 2011 | 25.61 | 25.85 | 25.19 | 25.37 | 1,895,842 | -0.45(-1.74%) |
Nov 11, 2011 | 25.48 | 25.97 | 25.25 | 25.82 | 3,150,228 | +1.21(+4.94%) |
Nov 10, 2011 | 25.04 | 25.06 | 24.37 | 24.60 | 3,935,160 | +0.26(+1.07%) |
Nov 09, 2011 | 24.70 | 25.04 | 24.28 | 24.34 | 3,242,691 | -1.42(-5.50%) |
Nov 08, 2011 | 25.96 | 26.01 | 25.15 | 25.76 | 3,175,806 | +0.21(+0.81%) |
Nov 07, 2011 | 25.27 | 25.62 | 24.97 | 25.55 | 5,039,740 | +0.45(+1.79%) |
Nov 04, 2011 | 24.41 | 25.11 | 24.18 | 25.10 | 4,719,299 | +0.08(+0.31%) |
Nov 03, 2011 | 24.46 | 26.08 | 23.66 | 25.03 | 10,556,011 | +2.53(+11.24%) |
Nov 02, 2011 | 21.81 | 22.63 | 21.77 | 22.50 | 5,270,986 | +0.93(+4.33%) |
Nov 01, 2011 | 20.89 | 22.10 | 20.87 | 21.56 | 6,278,224 | -1.10(-4.87%) |
Oct 31, 2011 | 23.46 | 23.64 | 22.62 | 22.67 | 2,989,415 | -1.92(-7.82%) |
Oct 28, 2011 | 24.17 | 24.70 | 24.16 | 24.59 | 2,921,974 | +0.07(+0.29%) |
Oct 27, 2011 | 23.78 | 24.69 | 23.38 | 24.52 | 3,826,075 | +2.26(+10.15%) |
Oct 26, 2011 | 22.69 | 22.73 | 21.69 | 22.26 | 3,632,537 | +0.23(+1.03%) |
Oct 25, 2011 | 22.00 | 22.38 | 21.42 | 22.03 | 3,566,442 | -0.05(-0.23%) |
Oct 24, 2011 | 21.23 | 22.09 | 21.21 | 22.08 | 2,265,286 | +1.10(+5.26%) |
Oct 21, 2011 | 21.01 | 21.21 | 20.76 | 20.98 | 1,710,082 | +0.71(+3.52%) |
Oct 20, 2011 | 20.44 | 20.63 | 19.85 | 20.27 | 2,650,957 | -0.24(-1.18%) |
Oct 19, 2011 | 20.77 | 21.09 | 20.41 | 20.51 | 2,769,012 | -0.46(-2.18%) |
Oct 18, 2011 | 20.61 | 21.17 | 20.29 | 20.96 | 5,129,157 | +0.40(+1.94%) |
Oct 17, 2011 | 21.20 | 21.21 | 20.48 | 20.56 | 2,673,158 | -0.56(-2.66%) |
Oct 14, 2011 | 21.00 | 21.24 | 20.75 | 21.13 | 4,191,490 | +0.71(+3.49%) |
Oct 13, 2011 | 20.57 | 20.59 | 19.96 | 20.41 | 3,065,530 | -0.01(-0.04%) |
Oct 12, 2011 | 20.56 | 20.65 | 20.20 | 20.42 | 5,130,932 | +0.48(+2.43%) |
Oct 11, 2011 | 19.85 | 20.12 | 19.72 | 19.94 | 2,775,572 | -0.19(-0.92%) |
Oct 10, 2011 | 20.21 | 20.29 | 19.84 | 20.12 | 2,297,453 | +0.90(+4.67%) |
Oct 07, 2011 | 19.72 | 19.89 | 19.11 | 19.23 | 5,037,035 | -0.58(-2.91%) |
Oct 06, 2011 | 20.05 | 20.23 | 19.55 | 19.80 | 6,023,076 | +0.78(+4.12%) |
Oct 05, 2011 | 18.14 | 19.06 | 17.99 | 19.02 | 6,198,046 | +1.18(+6.63%) |
Oct 04, 2011 | 16.84 | 17.85 | 16.60 | 17.84 | 5,599,226 | +0.68(+3.94%) |