Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.99 | 27.06 | 26.79 | 26.93 | 6,716,143 | -0.03(-0.11%) |
Aug 30, 2012 | 27.03 | 27.06 | 26.92 | 26.95 | 3,763,350 | -0.08(-0.31%) |
Aug 29, 2012 | 27.19 | 27.20 | 26.97 | 27.04 | 5,103,418 | -0.30(-1.11%) |
Aug 27, 2012 | 27.27 | 27.42 | 27.24 | 27.34 | 4,538,854 | +0.09(+0.33%) |
Aug 24, 2012 | 27.04 | 27.28 | 27.03 | 27.25 | 4,289,408 | +0.18(+0.66%) |
Aug 23, 2012 | 27.27 | 27.30 | 27.04 | 27.07 | 6,365,598 | -0.30(-1.11%) |
Aug 22, 2012 | 27.10 | 27.43 | 27.10 | 27.38 | 8,817,373 | +0.16(+0.59%) |
Aug 21, 2012 | 27.28 | 27.31 | 27.04 | 27.22 | 8,158,816 | -0.09(-0.33%) |
Aug 20, 2012 | 27.32 | 27.35 | 27.21 | 27.31 | 4,812,338 | -0.07(-0.24%) |
Aug 17, 2012 | 27.45 | 27.45 | 27.26 | 27.37 | 7,479,692 | +0.01(+0.02%) |
Aug 16, 2012 | 27.64 | 27.64 | 27.36 | 27.36 | 5,599,789 | -0.19(-0.69%) |
Aug 15, 2012 | 27.70 | 27.75 | 27.53 | 27.55 | 4,133,810 | -0.12(-0.45%) |
Aug 14, 2012 | 27.78 | 27.89 | 27.56 | 27.68 | 4,717,956 | -0.11(-0.38%) |
Aug 13, 2012 | 27.81 | 27.85 | 27.69 | 27.79 | 3,228,562 | -0.08(-0.30%) |
Aug 10, 2012 | 27.78 | 27.89 | 27.65 | 27.87 | 3,748,193 | +0.07(+0.23%) |
Aug 09, 2012 | 27.86 | 27.92 | 27.77 | 27.80 | 3,790,114 | -0.07(-0.26%) |
Aug 08, 2012 | 28.04 | 28.07 | 27.77 | 27.88 | 4,914,016 | -0.12(-0.45%) |
Aug 07, 2012 | 28.26 | 28.27 | 27.99 | 28.00 | 6,518,555 | -0.15(-0.53%) |
Aug 06, 2012 | 28.20 | 28.29 | 28.14 | 28.15 | 4,127,310 | +0.02(+0.08%) |
Aug 03, 2012 | 28.16 | 28.19 | 27.94 | 28.12 | 7,803,832 | +0.15(+0.55%) |
Aug 02, 2012 | 28.15 | 28.23 | 27.79 | 27.97 | 7,525,929 | -0.18(-0.65%) |
Aug 01, 2012 | 28.40 | 28.55 | 28.15 | 28.15 | 9,048,238 | -0.15(-0.54%) |
Jul 31, 2012 | 28.47 | 28.48 | 28.31 | 28.31 | 6,394,485 | -0.11(-0.37%) |
Jul 30, 2012 | 28.43 | 28.51 | 28.28 | 28.41 | 5,384,150 | -0.05(-0.19%) |
Jul 27, 2012 | 28.37 | 28.57 | 28.34 | 28.47 | 6,124,738 | +0.20(+0.71%) |
Jul 26, 2012 | 27.94 | 28.33 | 27.94 | 28.27 | 6,434,047 | +0.40(+1.43%) |
Jul 25, 2012 | 27.72 | 27.90 | 27.63 | 27.87 | 5,755,417 | +0.17(+0.62%) |
Jul 24, 2012 | 27.98 | 28.06 | 27.54 | 27.70 | 8,438,411 | -0.31(-1.09%) |
Jul 23, 2012 | 28.08 | 28.15 | 27.90 | 28.00 | 26,635,536 | -0.08(-0.29%) |
Jul 20, 2012 | 27.98 | 28.15 | 27.93 | 28.08 | 25,164,860 | +0.04(+0.15%) |
Jul 19, 2012 | 28.09 | 28.12 | 27.83 | 28.04 | 23,733,290 | -0.06(-0.23%) |
Jul 18, 2012 | 27.99 | 28.11 | 27.90 | 28.11 | 4,518,086 | +0.06(+0.23%) |
Jul 17, 2012 | 27.98 | 28.17 | 27.93 | 28.04 | 4,929,883 | +0.07(+0.25%) |
Jul 16, 2012 | 27.96 | 28.03 | 27.88 | 27.97 | 3,865,245 | -0.02(-0.06%) |
Jul 13, 2012 | 27.77 | 28.03 | 27.77 | 27.99 | 3,825,291 | +0.24(+0.87%) |
Jul 12, 2012 | 27.73 | 27.85 | 27.62 | 27.75 | 4,609,297 | +0.01(+0.02%) |
Jul 11, 2012 | 27.57 | 27.76 | 27.53 | 27.74 | 5,096,916 | +0.15(+0.53%) |
Jul 10, 2012 | 27.51 | 27.62 | 27.50 | 27.60 | 5,303,138 | +0.06(+0.24%) |
Jul 09, 2012 | 27.30 | 27.55 | 27.28 | 27.53 | 6,147,831 | +0.17(+0.62%) |
Jul 06, 2012 | 27.20 | 27.40 | 27.19 | 27.36 | 4,031,122 | +0.05(+0.19%) |
Jul 05, 2012 | 27.33 | 27.39 | 27.19 | 27.31 | 5,367,506 | -0.02(-0.09%) |
Jul 03, 2012 | 27.42 | 27.48 | 27.23 | 27.33 | 3,531,738 | -0.13(-0.47%) |
Jul 02, 2012 | 27.31 | 27.54 | 27.25 | 27.46 | 6,436,063 | +0.24(+0.89%) |
Jun 29, 2012 | 27.49 | 27.57 | 27.13 | 27.22 | 11,467,256 | -0.21(-0.77%) |
Jun 28, 2012 | 27.31 | 27.44 | 27.10 | 27.43 | 5,093,266 | +0.04(+0.13%) |
Jun 27, 2012 | 27.29 | 27.55 | 27.29 | 27.40 | 4,271,729 | +0.15(+0.56%) |
Jun 26, 2012 | 27.27 | 27.36 | 27.16 | 27.24 | 5,396,823 | +0.05(+0.19%) |
Jun 25, 2012 | 27.26 | 27.31 | 27.12 | 27.19 | 6,477,045 | -0.18(-0.64%) |
Jun 22, 2012 | 27.38 | 27.44 | 27.29 | 27.37 | 6,372,702 | +0.05(+0.19%) |
Jun 21, 2012 | 27.50 | 27.71 | 27.28 | 27.31 | 7,623,604 | -0.18(-0.64%) |
Jun 20, 2012 | 27.73 | 27.92 | 27.38 | 27.49 | 12,988,544 | -0.55(-1.97%) |
Jun 19, 2012 | 28.45 | 28.46 | 28.02 | 28.04 | 8,033,002 | -0.35(-1.22%) |
Jun 18, 2012 | 28.21 | 28.48 | 28.21 | 28.39 | 5,701,798 | +0.17(+0.60%) |
Jun 15, 2012 | 28.09 | 28.33 | 28.02 | 28.22 | 8,565,490 | +0.22(+0.80%) |
Jun 14, 2012 | 27.93 | 28.10 | 27.84 | 28.00 | 5,651,073 | +0.10(+0.36%) |
Jun 13, 2012 | 27.77 | 27.98 | 27.61 | 27.90 | 4,134,507 | +0.08(+0.30%) |
Jun 12, 2012 | 27.85 | 27.86 | 27.53 | 27.81 | 5,402,694 | -0.01(-0.04%) |
Jun 11, 2012 | 27.85 | 28.07 | 27.75 | 27.83 | 4,795,280 | -0.03(-0.11%) |
Jun 08, 2012 | 27.80 | 27.87 | 27.64 | 27.85 | 6,630,077 | +0.05(+0.17%) |
Jun 07, 2012 | 27.74 | 27.87 | 27.65 | 27.81 | 8,659,538 | +0.16(+0.57%) |
Jun 06, 2012 | 27.22 | 27.65 | 27.13 | 27.65 | 9,632,870 | +0.54(+1.97%) |
Jun 05, 2012 | 27.06 | 27.22 | 27.00 | 27.11 | 6,065,204 | +0.04(+0.13%) |
Jun 04, 2012 | 27.01 | 27.13 | 26.91 | 27.08 | 4,351,175 | +0.06(+0.24%) |
Jun 01, 2012 | 26.82 | 27.16 | 26.82 | 27.01 | 6,723,503 | +0.02(+0.09%) |
May 31, 2012 | 26.99 | 27.17 | 26.89 | 26.99 | 6,660,053 | +0.04(+0.13%) |
May 30, 2012 | 26.90 | 27.22 | 26.87 | 26.96 | 7,807,538 | -0.01(-0.04%) |
May 29, 2012 | 26.93 | 26.97 | 26.83 | 26.97 | 3,157,925 | +0.11(+0.39%) |
May 25, 2012 | 26.81 | 26.94 | 26.80 | 26.86 | 3,611,112 | +0.05(+0.20%) |
May 24, 2012 | 26.69 | 26.93 | 26.65 | 26.81 | 4,405,032 | +0.14(+0.51%) |
May 23, 2012 | 26.73 | 26.90 | 26.59 | 26.67 | 5,326,852 | -0.11(-0.40%) |
May 22, 2012 | 26.75 | 26.87 | 26.70 | 26.78 | 5,983,968 | +0.02(+0.09%) |
May 21, 2012 | 26.80 | 26.81 | 26.59 | 26.76 | 6,053,898 | +0.02(+0.07%) |
May 18, 2012 | 26.70 | 26.87 | 26.63 | 26.74 | 10,494,794 | +0.16(+0.62%) |
May 17, 2012 | 26.65 | 26.71 | 26.57 | 26.57 | 6,208,356 | -0.11(-0.40%) |
May 16, 2012 | 26.79 | 26.79 | 26.58 | 26.68 | 5,345,096 | -0.01(-0.04%) |
May 15, 2012 | 26.87 | 26.90 | 26.62 | 26.69 | 5,956,439 | -0.03(-0.11%) |
May 14, 2012 | 26.71 | 26.83 | 26.63 | 26.72 | 5,793,864 | -0.05(-0.20%) |
May 11, 2012 | 26.78 | 26.97 | 26.74 | 26.77 | 6,223,612 | -0.06(-0.24%) |
May 10, 2012 | 26.73 | 26.91 | 26.70 | 26.84 | 5,845,458 | +0.16(+0.62%) |
May 09, 2012 | 26.67 | 26.80 | 26.64 | 26.67 | 6,390,011 | -0.19(-0.72%) |
May 08, 2012 | 26.66 | 26.90 | 26.61 | 26.87 | 8,763,937 | +0.15(+0.57%) |
May 07, 2012 | 26.61 | 26.75 | 26.58 | 26.71 | 6,945,447 | +0.05(+0.18%) |
May 04, 2012 | 26.43 | 26.80 | 26.43 | 26.67 | 10,862,217 | +0.10(+0.38%) |
May 03, 2012 | 26.61 | 26.76 | 26.53 | 26.57 | 8,201,047 | -0.13(-0.48%) |
May 02, 2012 | 26.81 | 26.84 | 26.67 | 26.70 | 7,364,647 | -0.14(-0.52%) |
May 01, 2012 | 26.72 | 26.90 | 26.65 | 26.84 | 6,340,264 | +0.12(+0.44%) |
Apr 30, 2012 | 26.70 | 26.75 | 26.64 | 26.72 | 25,492,706 | -0.03(-0.11%) |
Apr 27, 2012 | 26.71 | 26.75 | 26.61 | 26.75 | 22,840,138 | +0.06(+0.22%) |
Apr 26, 2012 | 26.48 | 26.70 | 26.40 | 26.69 | 22,474,560 | +0.24(+0.90%) |
Apr 25, 2012 | 26.55 | 26.67 | 26.41 | 26.45 | 9,442,899 | -0.23(-0.85%) |
Apr 24, 2012 | 26.55 | 26.71 | 26.53 | 26.68 | 5,063,127 | +0.17(+0.64%) |
Apr 23, 2012 | 26.54 | 26.61 | 26.45 | 26.51 | 4,298,393 | -0.15(-0.55%) |
Apr 20, 2012 | 26.50 | 26.70 | 26.41 | 26.66 | 7,262,074 | +0.19(+0.73%) |
Apr 19, 2012 | 26.50 | 26.64 | 26.37 | 26.46 | 5,053,973 | -0.03(-0.11%) |
Apr 18, 2012 | 26.35 | 26.59 | 26.30 | 26.49 | 5,029,432 | +0.09(+0.35%) |
Apr 17, 2012 | 26.34 | 26.42 | 26.12 | 26.40 | 4,300,251 | +0.12(+0.46%) |
Apr 16, 2012 | 26.05 | 26.32 | 26.03 | 26.28 | 5,777,832 | +0.26(+0.98%) |
Apr 13, 2012 | 26.02 | 26.27 | 25.99 | 26.02 | 7,021,651 | -0.01(-0.04%) |
Apr 12, 2012 | 25.98 | 26.03 | 25.84 | 26.03 | 5,267,601 | +0.15(+0.58%) |
Apr 11, 2012 | 25.91 | 25.95 | 25.76 | 25.88 | 5,639,128 | +0.08(+0.32%) |
Apr 10, 2012 | 25.95 | 25.96 | 25.72 | 25.80 | 6,860,115 | -0.21(-0.80%) |
Apr 09, 2012 | 26.02 | 26.11 | 25.97 | 26.01 | 5,140,938 | -0.15(-0.56%) |
Apr 05, 2012 | 26.21 | 26.22 | 26.04 | 26.16 | 4,420,064 | -0.11(-0.42%) |
Apr 04, 2012 | 26.18 | 26.32 | 26.16 | 26.27 | 5,738,909 | -0.05(-0.18%) |
Apr 03, 2012 | 26.17 | 26.32 | 26.15 | 26.31 | 7,661,062 | +0.10(+0.40%) |
Apr 02, 2012 | 26.13 | 26.25 | 26.02 | 26.21 | 5,794,106 | +0.08(+0.29%) |
Mar 30, 2012 | 26.09 | 26.13 | 25.96 | 26.13 | 7,319,320 | +0.05(+0.20%) |
Mar 29, 2012 | 25.84 | 26.11 | 25.77 | 26.08 | 5,890,144 | +0.12(+0.47%) |
Mar 28, 2012 | 26.00 | 26.10 | 25.84 | 25.96 | 5,020,366 | -0.08(-0.29%) |
Mar 27, 2012 | 25.90 | 26.17 | 25.90 | 26.03 | 6,860,990 | +0.15(+0.56%) |
Mar 26, 2012 | 25.73 | 25.96 | 25.71 | 25.89 | 5,046,049 | +0.23(+0.88%) |
Mar 23, 2012 | 25.64 | 25.75 | 25.60 | 25.66 | 5,056,626 | +0.03(+0.11%) |
Mar 22, 2012 | 25.50 | 25.68 | 25.45 | 25.63 | 8,055,196 | +0.06(+0.25%) |
Mar 21, 2012 | 25.61 | 25.70 | 25.53 | 25.57 | 4,970,622 | -0.03(-0.14%) |
Mar 20, 2012 | 25.58 | 25.61 | 25.42 | 25.60 | 7,768,939 | -0.01(-0.02%) |
Mar 19, 2012 | 25.79 | 25.84 | 25.59 | 25.61 | 7,257,284 | -0.18(-0.70%) |
Mar 16, 2012 | 26.07 | 26.09 | 25.67 | 25.79 | 12,269,406 | -0.31(-1.18%) |
Mar 15, 2012 | 26.06 | 26.19 | 25.88 | 26.10 | 6,115,614 | +0.01(+0.04%) |
Mar 14, 2012 | 26.45 | 26.45 | 25.98 | 26.09 | 6,680,563 | -0.33(-1.23%) |
Mar 13, 2012 | 26.43 | 26.46 | 26.25 | 26.41 | 4,621,895 | +0.01(+0.04%) |
Mar 12, 2012 | 26.21 | 26.46 | 26.21 | 26.40 | 5,582,194 | +0.16(+0.62%) |
Mar 09, 2012 | 26.04 | 26.27 | 25.92 | 26.24 | 6,467,264 | +0.20(+0.76%) |
Mar 08, 2012 | 26.03 | 26.11 | 25.97 | 26.04 | 5,458,305 | +0.08(+0.31%) |
Mar 07, 2012 | 26.00 | 26.00 | 25.81 | 25.96 | 5,593,425 | -0.01(-0.04%) |
Mar 06, 2012 | 25.67 | 26.03 | 25.60 | 25.97 | 10,612,142 | +0.26(+1.02%) |
Mar 05, 2012 | 25.67 | 25.77 | 25.56 | 25.71 | 7,329,208 | -0.04(-0.16%) |
Mar 02, 2012 | 25.80 | 25.88 | 25.66 | 25.75 | 3,945,364 | -0.06(-0.23%) |
Mar 01, 2012 | 25.70 | 25.90 | 25.64 | 25.81 | 5,106,547 | +0.10(+0.41%) |
Feb 29, 2012 | 25.79 | 25.87 | 25.65 | 25.70 | 7,764,121 | -0.09(-0.34%) |
Feb 28, 2012 | 25.90 | 26.02 | 25.75 | 25.79 | 4,832,088 | -0.05(-0.20%) |
Feb 27, 2012 | 25.81 | 25.98 | 25.75 | 25.84 | 5,022,468 | -0.06(-0.25%) |
Feb 24, 2012 | 25.71 | 25.98 | 25.66 | 25.91 | 5,995,867 | +0.17(+0.68%) |
Feb 23, 2012 | 25.69 | 25.77 | 25.52 | 25.73 | 5,120,296 | +0.03(+0.14%) |
Feb 22, 2012 | 25.64 | 25.74 | 25.50 | 25.70 | 4,947,375 | +0.07(+0.27%) |
Feb 21, 2012 | 25.81 | 25.82 | 25.54 | 25.63 | 6,030,186 | -0.19(-0.72%) |
Feb 17, 2012 | 25.92 | 25.95 | 25.79 | 25.81 | 7,331,301 | -0.02(-0.09%) |
Feb 16, 2012 | 25.69 | 25.86 | 25.67 | 25.84 | 5,868,858 | +0.13(+0.50%) |
Feb 15, 2012 | 25.84 | 25.90 | 25.61 | 25.71 | 5,466,300 | -0.20(-0.76%) |
Feb 14, 2012 | 25.77 | 25.93 | 25.69 | 25.91 | 4,925,695 | +0.07(+0.27%) |
Feb 13, 2012 | 26.04 | 26.05 | 25.82 | 25.84 | 4,134,225 | -0.11(-0.43%) |
Feb 10, 2012 | 25.89 | 26.04 | 25.80 | 25.95 | 6,799,619 | -0.04(-0.16%) |
Feb 09, 2012 | 25.96 | 26.00 | 25.82 | 25.99 | 5,634,001 | +0.04(+0.16%) |
Feb 08, 2012 | 25.93 | 26.00 | 25.85 | 25.95 | 6,477,664 | +0.07(+0.27%) |
Feb 07, 2012 | 25.67 | 25.98 | 25.63 | 25.88 | 7,755,793 | +0.17(+0.66%) |
Feb 06, 2012 | 25.74 | 25.88 | 25.68 | 25.71 | 7,167,322 | -0.06(-0.23%) |
Feb 03, 2012 | 25.81 | 25.92 | 25.62 | 25.77 | 7,982,835 | +0.01(+0.05%) |
Feb 02, 2012 | 26.09 | 26.13 | 25.72 | 25.75 | 11,356,433 | -0.36(-1.39%) |
Feb 01, 2012 | 26.23 | 26.29 | 26.10 | 26.12 | 7,034,012 | -0.11(-0.41%) |
Jan 31, 2012 | 25.99 | 26.22 | 25.93 | 26.22 | 8,773,928 | +0.30(+1.15%) |
Jan 30, 2012 | 25.87 | 25.97 | 25.72 | 25.92 | 29,713,096 | +0.01(+0.04%) |
Jan 27, 2012 | 26.06 | 26.08 | 25.85 | 25.91 | 28,020,696 | -0.17(-0.66%) |
Jan 26, 2012 | 25.99 | 26.10 | 25.79 | 26.08 | 29,822,998 | +0.12(+0.44%) |
Jan 25, 2012 | 25.87 | 26.04 | 25.51 | 25.97 | 14,007,376 | +0.13(+0.49%) |
Jan 24, 2012 | 25.96 | 26.00 | 25.77 | 25.84 | 8,495,389 | -0.27(-1.04%) |
Jan 23, 2012 | 26.07 | 26.14 | 26.02 | 26.11 | 7,501,915 | +0.04(+0.15%) |
Jan 20, 2012 | 25.94 | 26.07 | 25.88 | 26.07 | 5,870,071 | +0.18(+0.71%) |
Jan 19, 2012 | 26.15 | 26.16 | 25.81 | 25.89 | 6,965,869 | -0.27(-1.03%) |
Jan 18, 2012 | 26.05 | 26.18 | 25.79 | 26.16 | 6,268,012 | +0.15(+0.58%) |
Jan 17, 2012 | 26.11 | 26.27 | 25.92 | 26.01 | 7,325,564 | -0.05(-0.18%) |
Jan 13, 2012 | 25.79 | 26.08 | 25.78 | 26.06 | 6,850,532 | +0.09(+0.35%) |
Jan 12, 2012 | 25.96 | 25.99 | 25.84 | 25.96 | 5,789,066 | +0.03(+0.11%) |
Jan 11, 2012 | 25.77 | 25.96 | 25.77 | 25.94 | 5,400,481 | +0.16(+0.60%) |
Jan 10, 2012 | 25.95 | 25.95 | 25.78 | 25.78 | 8,371,227 | -0.09(-0.36%) |
Jan 09, 2012 | 25.73 | 25.90 | 25.68 | 25.87 | 5,306,047 | +0.27(+1.06%) |
Jan 06, 2012 | 25.90 | 25.90 | 25.56 | 25.60 | 8,204,433 | -0.26(-1.02%) |
Jan 05, 2012 | 25.88 | 25.96 | 25.61 | 25.87 | 7,750,728 | -0.03(-0.13%) |
Jan 04, 2012 | 25.94 | 26.18 | 25.86 | 25.90 | 6,432,305 | -0.74(-2.79%) |
Dec 30, 2011 | 26.82 | 26.84 | 26.64 | 26.64 | 3,735,984 | -0.17(-0.64%) |
Dec 29, 2011 | 26.72 | 26.85 | 26.68 | 26.82 | 3,344,529 | +0.14(+0.52%) |
Dec 28, 2011 | 26.82 | 26.87 | 26.65 | 26.68 | 4,670,710 | -0.11(-0.41%) |
Dec 27, 2011 | 26.45 | 26.79 | 26.42 | 26.79 | 5,062,003 | +0.37(+1.39%) |
Dec 23, 2011 | 26.41 | 26.55 | 26.38 | 26.42 | 5,307,168 | +0.02(+0.09%) |
Dec 21, 2011 | 26.18 | 26.44 | 26.15 | 26.40 | 9,080,396 | +0.25(+0.97%) |
Dec 20, 2011 | 25.80 | 26.16 | 25.73 | 26.14 | 9,676,298 | +0.49(+1.93%) |
Dec 19, 2011 | 25.73 | 25.79 | 25.50 | 25.65 | 5,928,603 | +0.01(+0.02%) |
Dec 16, 2011 | 25.78 | 25.84 | 25.57 | 25.64 | 11,835,588 | -0.10(-0.38%) |
Dec 15, 2011 | 25.53 | 25.77 | 25.46 | 25.74 | 7,377,417 | +0.33(+1.31%) |
Dec 14, 2011 | 25.54 | 25.59 | 25.36 | 25.41 | 5,405,396 | -0.10(-0.41%) |
Dec 13, 2011 | 25.37 | 25.64 | 25.37 | 25.51 | 6,882,659 | +0.06(+0.25%) |
Dec 12, 2011 | 25.45 | 25.61 | 25.27 | 25.45 | 8,216,411 | -0.20(-0.79%) |
Dec 09, 2011 | 25.37 | 25.70 | 25.37 | 25.65 | 7,089,882 | +0.32(+1.27%) |
Dec 08, 2011 | 25.55 | 25.56 | 25.28 | 25.32 | 5,944,556 | -0.22(-0.86%) |
Dec 07, 2011 | 25.72 | 25.73 | 25.50 | 25.54 | 7,010,253 | -0.20(-0.76%) |
Dec 06, 2011 | 25.56 | 25.86 | 25.40 | 25.74 | 8,243,343 | +0.25(+0.99%) |
Dec 05, 2011 | 25.37 | 25.55 | 25.35 | 25.49 | 7,132,172 | +0.30(+1.19%) |
Dec 02, 2011 | 25.45 | 25.45 | 25.19 | 25.19 | 6,559,223 | -0.17(-0.68%) |
Dec 01, 2011 | 25.28 | 25.49 | 25.18 | 25.36 | 7,711,623 | +0.09(+0.34%) |
Nov 30, 2011 | 25.11 | 25.28 | 25.01 | 25.27 | 11,479,508 | +0.37(+1.50%) |
Nov 29, 2011 | 24.73 | 24.99 | 24.67 | 24.90 | 5,411,576 | +0.31(+1.26%) |
Nov 28, 2011 | 24.71 | 24.77 | 24.47 | 24.59 | 5,860,493 | +0.14(+0.59%) |
Nov 25, 2011 | 24.32 | 24.51 | 24.29 | 24.44 | 2,969,791 | +0.16(+0.64%) |
Nov 23, 2011 | 24.46 | 24.49 | 24.24 | 24.29 | 6,320,258 | -0.24(-0.99%) |
Nov 22, 2011 | 24.76 | 24.81 | 24.48 | 24.53 | 5,885,261 | -0.22(-0.91%) |
Nov 21, 2011 | 24.80 | 24.85 | 24.57 | 24.76 | 7,300,531 | -0.11(-0.44%) |
Nov 18, 2011 | 24.84 | 24.97 | 24.81 | 24.86 | 6,506,578 | +0.09(+0.37%) |
Nov 17, 2011 | 24.81 | 24.93 | 24.63 | 24.77 | 7,695,725 | -0.05(-0.21%) |
Nov 16, 2011 | 24.90 | 25.04 | 24.81 | 24.82 | 5,519,541 | -0.18(-0.74%) |
Nov 15, 2011 | 25.04 | 25.07 | 24.92 | 25.01 | 4,841,657 | -0.06(-0.23%) |
Nov 14, 2011 | 25.27 | 25.28 | 25.02 | 25.07 | 4,884,300 | -0.22(-0.89%) |
Nov 11, 2011 | 25.22 | 25.29 | 25.18 | 25.29 | 4,961,767 | +0.20(+0.78%) |
Nov 10, 2011 | 25.04 | 25.13 | 24.89 | 25.09 | 7,420,395 | +0.24(+0.95%) |
Nov 09, 2011 | 25.07 | 25.16 | 24.84 | 24.86 | 8,006,490 | -0.44(-1.75%) |
Nov 08, 2011 | 25.15 | 25.31 | 25.02 | 25.30 | 8,540,150 | +0.18(+0.71%) |
Nov 07, 2011 | 24.87 | 25.14 | 24.81 | 25.12 | 6,100,676 | +0.26(+1.04%) |
Nov 04, 2011 | 24.82 | 24.91 | 24.67 | 24.86 | 7,035,506 | -0.07(-0.28%) |
Nov 03, 2011 | 24.69 | 24.97 | 24.64 | 24.93 | 8,354,438 | +0.32(+1.32%) |
Nov 02, 2011 | 24.54 | 24.76 | 24.52 | 24.61 | 8,019,789 | +0.32(+1.31%) |
Nov 01, 2011 | 24.43 | 24.62 | 24.25 | 24.29 | 11,158,769 | -0.30(-1.23%) |
Oct 31, 2011 | 24.57 | 24.74 | 24.57 | 24.59 | 7,049,311 | -0.06(-0.25%) |
Oct 28, 2011 | 24.84 | 24.88 | 24.48 | 24.66 | 8,260,512 | -0.19(-0.76%) |
Oct 27, 2011 | 24.81 | 24.95 | 24.67 | 24.84 | 9,781,945 | +0.30(+1.21%) |
Oct 26, 2011 | 24.63 | 24.70 | 24.35 | 24.55 | 9,633,492 | +0.00(+0.00%) |
Oct 25, 2011 | 24.67 | 24.75 | 24.52 | 24.55 | 8,633,612 | -0.15(-0.60%) |
Oct 24, 2011 | 25.02 | 25.02 | 24.62 | 24.70 | 37,912,492 | -0.32(-1.27%) |
Oct 21, 2011 | 24.75 | 25.01 | 24.73 | 25.01 | 33,762,192 | +0.38(+1.55%) |
Oct 20, 2011 | 24.51 | 24.71 | 24.49 | 24.63 | 34,731,604 | +0.17(+0.67%) |
Oct 19, 2011 | 24.47 | 24.75 | 24.42 | 24.47 | 7,977,514 | +0.05(+0.21%) |
Oct 18, 2011 | 24.38 | 24.54 | 24.24 | 24.42 | 8,346,835 | -0.01(-0.05%) |
Oct 17, 2011 | 24.29 | 24.46 | 24.21 | 24.43 | 6,513,893 | +0.14(+0.56%) |
Oct 14, 2011 | 24.31 | 24.39 | 24.21 | 24.29 | 7,333,122 | +0.10(+0.42%) |
Oct 13, 2011 | 24.22 | 24.30 | 24.07 | 24.19 | 5,607,670 | -0.13(-0.51%) |
Oct 12, 2011 | 24.38 | 24.42 | 24.22 | 24.31 | 6,358,403 | +0.02(+0.07%) |
Oct 11, 2011 | 24.43 | 24.44 | 24.18 | 24.30 | 6,108,112 | -0.15(-0.63%) |
Oct 10, 2011 | 24.30 | 24.46 | 24.19 | 24.45 | 6,591,565 | +0.33(+1.37%) |
Oct 07, 2011 | 23.92 | 24.23 | 23.92 | 24.12 | 9,430,338 | +0.18(+0.76%) |
Oct 06, 2011 | 23.85 | 23.94 | 23.80 | 23.94 | 9,255,541 | +0.41(+1.74%) |
Oct 05, 2011 | 23.84 | 23.85 | 23.36 | 23.53 | 12,351,425 | -0.27(-1.15%) |
Oct 04, 2011 | 23.82 | 23.91 | 23.34 | 23.80 | 13,952,619 | -0.11(-0.48%) |
Oct 03, 2011 | 24.22 | 24.39 | 23.91 | 23.92 | 10,079,426 | -0.21(-0.85%) |
Sep 30, 2011 | 24.30 | 24.47 | 24.12 | 24.12 | 10,740,567 | -0.28(-1.17%) |
Sep 29, 2011 | 24.28 | 24.40 | 24.14 | 24.40 | 11,559,468 | +0.34(+1.42%) |
Sep 28, 2011 | 24.13 | 24.37 | 24.02 | 24.06 | 9,809,173 | -0.02(-0.07%) |
Sep 27, 2011 | 24.34 | 24.40 | 24.02 | 24.08 | 13,103,660 | -0.07(-0.28%) |
Sep 26, 2011 | 24.28 | 24.33 | 24.02 | 24.15 | 10,152,842 | +0.00(+0.00%) |
Sep 23, 2011 | 23.94 | 24.22 | 23.88 | 24.15 | 10,947,829 | +0.18(+0.74%) |
Sep 22, 2011 | 23.94 | 24.09 | 23.64 | 23.97 | 15,325,208 | -0.23(-0.96%) |
Sep 21, 2011 | 24.33 | 24.48 | 24.09 | 24.21 | 10,776,969 | -0.17(-0.68%) |
Sep 20, 2011 | 24.22 | 24.53 | 24.03 | 24.37 | 13,354,577 | +0.26(+1.06%) |
Sep 19, 2011 | 24.02 | 24.22 | 23.94 | 24.11 | 8,485,937 | -0.13(-0.54%) |
Sep 16, 2011 | 24.06 | 24.28 | 23.97 | 24.25 | 14,361,893 | +0.30(+1.24%) |
Sep 15, 2011 | 23.85 | 23.97 | 23.76 | 23.95 | 8,419,858 | +0.19(+0.79%) |
Sep 14, 2011 | 23.65 | 23.90 | 23.60 | 23.76 | 10,554,996 | +0.11(+0.46%) |
Sep 13, 2011 | 23.51 | 23.66 | 23.33 | 23.65 | 8,207,531 | +0.10(+0.44%) |
Sep 12, 2011 | 23.06 | 23.56 | 23.03 | 23.55 | 10,602,678 | +0.36(+1.55%) |
Sep 09, 2011 | 23.41 | 23.41 | 23.07 | 23.19 | 10,595,251 | -0.35(-1.50%) |
Sep 08, 2011 | 23.45 | 23.66 | 23.39 | 23.55 | 8,307,124 | +0.02(+0.10%) |
Sep 07, 2011 | 23.55 | 23.57 | 23.39 | 23.52 | 9,683,447 | +0.05(+0.19%) |
Sep 06, 2011 | 23.11 | 23.48 | 22.95 | 23.48 | 16,419,620 | +0.05(+0.19%) |
Sep 02, 2011 | 23.22 | 23.48 | 23.20 | 23.43 | 11,421,846 | +0.02(+0.10%) |