Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.74 | 27.82 | 27.38 | 27.47 | 11,363,245 | -0.21(-0.77%) |
Jun 28, 2012 | 27.56 | 27.69 | 27.35 | 27.68 | 5,047,069 | +0.04(+0.13%) |
Jun 27, 2012 | 27.54 | 27.81 | 27.54 | 27.65 | 4,232,984 | +0.15(+0.56%) |
Jun 26, 2012 | 27.52 | 27.61 | 27.40 | 27.49 | 5,347,872 | +0.05(+0.19%) |
Jun 25, 2012 | 27.50 | 27.56 | 27.37 | 27.44 | 6,418,296 | -0.18(-0.64%) |
Jun 22, 2012 | 27.63 | 27.69 | 27.54 | 27.62 | 6,314,900 | +0.05(+0.19%) |
Jun 21, 2012 | 27.75 | 27.96 | 27.53 | 27.56 | 7,554,456 | -0.18(-0.64%) |
Jun 20, 2012 | 27.99 | 28.18 | 27.63 | 27.74 | 12,870,735 | -0.56(-1.97%) |
Jun 19, 2012 | 28.71 | 28.72 | 28.28 | 28.30 | 7,960,140 | -0.35(-1.22%) |
Jun 18, 2012 | 28.47 | 28.74 | 28.47 | 28.65 | 5,650,081 | +0.17(+0.60%) |
Jun 15, 2012 | 28.35 | 28.59 | 28.28 | 28.48 | 8,487,799 | +0.23(+0.80%) |
Jun 14, 2012 | 28.18 | 28.36 | 28.09 | 28.25 | 5,599,816 | +0.10(+0.36%) |
Jun 13, 2012 | 28.02 | 28.23 | 27.87 | 28.15 | 4,097,006 | +0.08(+0.30%) |
Jun 12, 2012 | 28.10 | 28.12 | 27.79 | 28.07 | 5,353,691 | -0.01(-0.04%) |
Jun 11, 2012 | 28.11 | 28.33 | 28.01 | 28.08 | 4,751,786 | -0.03(-0.11%) |
Jun 08, 2012 | 28.05 | 28.12 | 27.89 | 28.11 | 6,569,941 | +0.05(+0.17%) |
Jun 07, 2012 | 28.00 | 28.13 | 27.90 | 28.06 | 8,580,994 | +0.16(+0.57%) |
Jun 06, 2012 | 27.47 | 27.90 | 27.38 | 27.90 | 9,545,497 | +0.54(+1.97%) |
Jun 05, 2012 | 27.31 | 27.47 | 27.24 | 27.36 | 6,010,191 | +0.04(+0.13%) |
Jun 04, 2012 | 27.26 | 27.37 | 27.15 | 27.33 | 4,311,708 | +0.07(+0.24%) |
Jun 01, 2012 | 27.07 | 27.41 | 27.07 | 27.26 | 6,662,519 | +0.02(+0.09%) |
May 31, 2012 | 27.24 | 27.42 | 27.14 | 27.24 | 6,599,645 | +0.04(+0.13%) |
May 30, 2012 | 27.14 | 27.47 | 27.12 | 27.20 | 7,736,722 | -0.01(-0.04%) |
May 29, 2012 | 27.17 | 27.22 | 27.07 | 27.21 | 3,129,282 | +0.11(+0.39%) |
May 25, 2012 | 27.05 | 27.19 | 27.04 | 27.11 | 3,578,358 | +0.05(+0.20%) |
May 24, 2012 | 26.93 | 27.18 | 26.89 | 27.05 | 4,365,078 | +0.14(+0.51%) |
May 23, 2012 | 26.97 | 27.14 | 26.83 | 26.92 | 5,278,536 | -0.11(-0.40%) |
May 22, 2012 | 26.99 | 27.12 | 26.94 | 27.02 | 5,929,692 | +0.02(+0.09%) |
May 21, 2012 | 27.04 | 27.05 | 26.83 | 27.00 | 5,998,988 | +0.02(+0.07%) |
May 18, 2012 | 26.95 | 27.11 | 26.87 | 26.98 | 10,399,604 | +0.17(+0.62%) |
May 17, 2012 | 26.89 | 26.96 | 26.82 | 26.82 | 6,152,045 | -0.11(-0.40%) |
May 16, 2012 | 27.04 | 27.04 | 26.82 | 26.92 | 5,296,615 | -0.01(-0.04%) |
May 15, 2012 | 27.11 | 27.15 | 26.86 | 26.93 | 5,902,413 | -0.03(-0.11%) |
May 14, 2012 | 26.96 | 27.08 | 26.87 | 26.96 | 5,741,312 | -0.05(-0.20%) |
May 11, 2012 | 27.02 | 27.22 | 26.98 | 27.02 | 6,167,162 | -0.07(-0.24%) |
May 10, 2012 | 26.97 | 27.15 | 26.94 | 27.08 | 5,792,438 | +0.17(+0.62%) |
May 09, 2012 | 26.91 | 27.04 | 26.89 | 26.92 | 6,332,052 | -0.20(-0.72%) |
May 08, 2012 | 26.90 | 27.15 | 26.86 | 27.11 | 8,684,446 | +0.15(+0.57%) |
May 07, 2012 | 26.86 | 26.99 | 26.82 | 26.96 | 6,882,450 | +0.05(+0.18%) |
May 04, 2012 | 26.67 | 27.04 | 26.67 | 26.91 | 10,763,694 | +0.10(+0.38%) |
May 03, 2012 | 26.86 | 27.01 | 26.77 | 26.81 | 8,126,661 | -0.13(-0.48%) |
May 02, 2012 | 27.05 | 27.08 | 26.91 | 26.94 | 7,297,848 | -0.14(-0.52%) |
May 01, 2012 | 26.96 | 27.15 | 26.89 | 27.08 | 6,282,756 | +0.12(+0.44%) |
Apr 30, 2012 | 26.95 | 27.00 | 26.88 | 26.96 | 25,261,480 | -0.03(-0.11%) |
Apr 27, 2012 | 26.96 | 26.99 | 26.86 | 26.99 | 22,632,972 | +0.06(+0.22%) |
Apr 26, 2012 | 26.72 | 26.95 | 26.64 | 26.93 | 22,270,710 | +0.24(+0.90%) |
Apr 25, 2012 | 26.79 | 26.92 | 26.65 | 26.69 | 9,357,250 | -0.23(-0.85%) |
Apr 24, 2012 | 26.79 | 26.95 | 26.77 | 26.92 | 5,017,203 | +0.17(+0.64%) |
Apr 23, 2012 | 26.78 | 26.85 | 26.69 | 26.75 | 4,259,405 | -0.15(-0.55%) |
Apr 20, 2012 | 26.74 | 26.94 | 26.65 | 26.90 | 7,196,205 | +0.19(+0.73%) |
Apr 19, 2012 | 26.75 | 26.88 | 26.61 | 26.71 | 5,008,133 | -0.03(-0.11%) |
Apr 18, 2012 | 26.59 | 26.84 | 26.54 | 26.74 | 4,983,814 | +0.09(+0.35%) |
Apr 17, 2012 | 26.58 | 26.66 | 26.36 | 26.64 | 4,261,247 | +0.12(+0.46%) |
Apr 16, 2012 | 26.29 | 26.56 | 26.27 | 26.52 | 5,725,426 | +0.26(+0.98%) |
Apr 13, 2012 | 26.26 | 26.51 | 26.22 | 26.26 | 6,957,963 | -0.01(-0.04%) |
Apr 12, 2012 | 26.21 | 26.27 | 26.07 | 26.27 | 5,219,822 | +0.15(+0.58%) |
Apr 11, 2012 | 26.15 | 26.18 | 26.00 | 26.12 | 5,587,979 | +0.08(+0.32%) |
Apr 10, 2012 | 26.18 | 26.20 | 25.95 | 26.04 | 6,797,892 | -0.21(-0.81%) |
Apr 09, 2012 | 26.25 | 26.35 | 26.21 | 26.25 | 5,094,309 | -0.15(-0.56%) |
Apr 05, 2012 | 26.45 | 26.46 | 26.28 | 26.40 | 4,379,973 | -0.11(-0.42%) |
Apr 04, 2012 | 26.42 | 26.56 | 26.40 | 26.51 | 5,686,855 | -0.05(-0.18%) |
Apr 03, 2012 | 26.41 | 26.57 | 26.39 | 26.55 | 7,591,574 | +0.11(+0.40%) |
Apr 02, 2012 | 26.37 | 26.49 | 26.26 | 26.45 | 5,741,552 | +0.08(+0.29%) |
Mar 30, 2012 | 26.33 | 26.37 | 26.20 | 26.37 | 7,252,932 | +0.05(+0.20%) |
Mar 29, 2012 | 26.08 | 26.35 | 26.01 | 26.32 | 5,836,719 | +0.12(+0.47%) |
Mar 28, 2012 | 26.24 | 26.34 | 26.08 | 26.20 | 4,974,830 | -0.08(-0.29%) |
Mar 27, 2012 | 26.14 | 26.41 | 26.14 | 26.27 | 6,798,759 | +0.15(+0.56%) |
Mar 26, 2012 | 25.97 | 26.20 | 25.95 | 26.13 | 5,000,280 | +0.23(+0.88%) |
Mar 23, 2012 | 25.87 | 25.98 | 25.83 | 25.90 | 5,010,761 | +0.03(+0.11%) |
Mar 22, 2012 | 25.74 | 25.92 | 25.68 | 25.87 | 7,982,133 | +0.06(+0.25%) |
Mar 21, 2012 | 25.85 | 25.94 | 25.76 | 25.80 | 4,925,537 | -0.04(-0.14%) |
Mar 20, 2012 | 25.81 | 25.84 | 25.66 | 25.84 | 7,698,473 | -0.01(-0.02%) |
Mar 19, 2012 | 26.03 | 26.07 | 25.83 | 25.84 | 7,191,458 | -0.18(-0.70%) |
Mar 16, 2012 | 26.31 | 26.33 | 25.90 | 26.03 | 12,158,119 | -0.31(-1.18%) |
Mar 15, 2012 | 26.30 | 26.43 | 26.12 | 26.34 | 6,060,144 | +0.01(+0.04%) |
Mar 14, 2012 | 26.69 | 26.69 | 26.21 | 26.32 | 6,619,968 | -0.33(-1.23%) |
Mar 13, 2012 | 26.68 | 26.70 | 26.49 | 26.65 | 4,579,974 | +0.01(+0.04%) |
Mar 12, 2012 | 26.45 | 26.71 | 26.45 | 26.64 | 5,531,562 | +0.16(+0.62%) |
Mar 09, 2012 | 26.28 | 26.51 | 26.15 | 26.48 | 6,408,604 | +0.20(+0.76%) |
Mar 08, 2012 | 26.27 | 26.35 | 26.21 | 26.28 | 5,408,797 | +0.08(+0.31%) |
Mar 07, 2012 | 26.24 | 26.24 | 26.05 | 26.20 | 5,542,691 | -0.01(-0.04%) |
Mar 06, 2012 | 25.90 | 26.27 | 25.84 | 26.21 | 10,515,887 | +0.26(+1.02%) |
Mar 05, 2012 | 25.90 | 26.00 | 25.80 | 25.94 | 7,262,731 | -0.04(-0.16%) |
Mar 02, 2012 | 26.03 | 26.11 | 25.90 | 25.98 | 3,909,579 | -0.06(-0.23%) |
Mar 01, 2012 | 25.93 | 26.14 | 25.87 | 26.04 | 5,060,229 | +0.11(+0.41%) |
Feb 29, 2012 | 26.03 | 26.11 | 25.88 | 25.94 | 7,693,699 | -0.09(-0.34%) |
Feb 28, 2012 | 26.14 | 26.25 | 25.99 | 26.03 | 4,788,260 | -0.05(-0.20%) |
Feb 27, 2012 | 26.04 | 26.21 | 25.99 | 26.08 | 4,976,913 | -0.06(-0.25%) |
Feb 24, 2012 | 25.95 | 26.21 | 25.90 | 26.14 | 5,941,483 | +0.18(+0.68%) |
Feb 23, 2012 | 25.93 | 26.00 | 25.76 | 25.97 | 5,073,854 | +0.04(+0.14%) |
Feb 22, 2012 | 25.88 | 25.97 | 25.74 | 25.93 | 4,902,501 | +0.07(+0.27%) |
Feb 21, 2012 | 26.04 | 26.06 | 25.77 | 25.86 | 5,975,491 | -0.19(-0.72%) |
Feb 17, 2012 | 26.16 | 26.19 | 26.03 | 26.05 | 7,264,804 | -0.02(-0.09%) |
Feb 16, 2012 | 25.93 | 26.10 | 25.91 | 26.07 | 5,815,626 | +0.13(+0.50%) |
Feb 15, 2012 | 26.07 | 26.14 | 25.84 | 25.94 | 5,416,719 | -0.20(-0.76%) |
Feb 14, 2012 | 26.01 | 26.17 | 25.93 | 26.14 | 4,881,017 | +0.07(+0.27%) |
Feb 13, 2012 | 26.28 | 26.28 | 26.05 | 26.07 | 4,096,726 | -0.11(-0.43%) |
Feb 10, 2012 | 26.13 | 26.28 | 26.04 | 26.18 | 6,737,945 | -0.04(-0.16%) |
Feb 09, 2012 | 26.20 | 26.24 | 26.06 | 26.22 | 5,582,899 | +0.04(+0.16%) |
Feb 08, 2012 | 26.17 | 26.24 | 26.09 | 26.18 | 6,418,910 | +0.07(+0.27%) |
Feb 07, 2012 | 25.91 | 26.22 | 25.86 | 26.11 | 7,685,446 | +0.17(+0.66%) |
Feb 06, 2012 | 25.98 | 26.11 | 25.92 | 25.94 | 7,102,313 | -0.06(-0.23%) |
Feb 03, 2012 | 26.04 | 26.15 | 25.85 | 26.00 | 7,910,428 | +0.01(+0.05%) |
Feb 02, 2012 | 26.33 | 26.37 | 25.95 | 25.99 | 11,253,428 | -0.37(-1.39%) |
Feb 01, 2012 | 26.47 | 26.53 | 26.34 | 26.36 | 6,970,212 | -0.11(-0.41%) |
Jan 31, 2012 | 26.23 | 26.46 | 26.17 | 26.46 | 8,694,346 | +0.30(+1.15%) |
Jan 30, 2012 | 26.10 | 26.20 | 25.96 | 26.16 | 29,443,590 | +0.01(+0.04%) |
Jan 27, 2012 | 26.29 | 26.32 | 26.09 | 26.15 | 27,766,542 | -0.17(-0.66%) |
Jan 26, 2012 | 26.22 | 26.34 | 26.03 | 26.32 | 29,552,496 | +0.12(+0.44%) |
Jan 25, 2012 | 26.11 | 26.28 | 25.75 | 26.21 | 13,880,326 | +0.13(+0.49%) |
Jan 24, 2012 | 26.20 | 26.24 | 26.00 | 26.08 | 8,418,334 | -0.27(-1.04%) |
Jan 23, 2012 | 26.31 | 26.38 | 26.25 | 26.35 | 7,433,871 | +0.04(+0.15%) |
Jan 20, 2012 | 26.18 | 26.31 | 26.12 | 26.31 | 5,816,828 | +0.19(+0.71%) |
Jan 19, 2012 | 26.39 | 26.40 | 26.05 | 26.13 | 6,902,686 | -0.27(-1.03%) |
Jan 18, 2012 | 26.29 | 26.42 | 26.03 | 26.40 | 6,211,159 | +0.15(+0.58%) |
Jan 17, 2012 | 26.35 | 26.51 | 26.16 | 26.25 | 7,259,119 | -0.05(-0.18%) |
Jan 13, 2012 | 26.02 | 26.32 | 26.02 | 26.29 | 6,788,396 | +0.09(+0.35%) |
Jan 12, 2012 | 26.20 | 26.23 | 26.08 | 26.20 | 5,736,558 | +0.03(+0.11%) |
Jan 11, 2012 | 26.01 | 26.20 | 26.01 | 26.17 | 5,351,497 | +0.16(+0.60%) |
Jan 10, 2012 | 26.19 | 26.19 | 26.02 | 26.02 | 8,295,297 | -0.09(-0.36%) |
Jan 09, 2012 | 25.97 | 26.14 | 25.92 | 26.11 | 5,257,920 | +0.27(+1.06%) |
Jan 06, 2012 | 26.14 | 26.14 | 25.79 | 25.84 | 8,130,017 | -0.27(-1.02%) |
Jan 05, 2012 | 26.12 | 26.20 | 25.85 | 26.10 | 7,680,427 | -0.03(-0.13%) |
Jan 04, 2012 | 26.17 | 26.42 | 26.10 | 26.14 | 6,373,963 | -0.75(-2.79%) |
Dec 30, 2011 | 27.06 | 27.08 | 26.88 | 26.89 | 3,702,098 | -0.17(-0.64%) |
Dec 29, 2011 | 26.97 | 27.10 | 26.92 | 27.06 | 3,314,193 | +0.14(+0.52%) |
Dec 28, 2011 | 27.06 | 27.12 | 26.89 | 26.92 | 4,628,345 | -0.11(-0.41%) |
Dec 27, 2011 | 26.70 | 27.04 | 26.66 | 27.03 | 5,016,090 | +0.37(+1.39%) |
Dec 23, 2011 | 26.65 | 26.79 | 26.62 | 26.66 | 5,259,031 | +0.02(+0.09%) |
Dec 21, 2011 | 26.42 | 26.68 | 26.39 | 26.64 | 8,998,034 | +0.26(+0.97%) |
Dec 20, 2011 | 26.03 | 26.40 | 25.96 | 26.38 | 9,588,531 | +0.50(+1.93%) |
Dec 19, 2011 | 25.97 | 26.02 | 25.73 | 25.88 | 5,874,829 | +0.01(+0.02%) |
Dec 16, 2011 | 26.02 | 26.08 | 25.80 | 25.88 | 11,728,236 | -0.10(-0.38%) |
Dec 15, 2011 | 25.76 | 26.00 | 25.69 | 25.98 | 7,310,502 | +0.34(+1.31%) |
Dec 14, 2011 | 25.77 | 25.82 | 25.59 | 25.64 | 5,356,368 | -0.10(-0.41%) |
Dec 13, 2011 | 25.60 | 25.88 | 25.60 | 25.74 | 6,820,231 | +0.06(+0.25%) |
Dec 12, 2011 | 25.68 | 25.85 | 25.50 | 25.68 | 8,141,886 | -0.20(-0.79%) |
Dec 09, 2011 | 25.60 | 25.94 | 25.60 | 25.88 | 7,025,575 | +0.33(+1.27%) |
Dec 08, 2011 | 25.78 | 25.79 | 25.51 | 25.56 | 5,890,637 | -0.22(-0.86%) |
Dec 07, 2011 | 25.96 | 25.96 | 25.74 | 25.78 | 6,946,668 | -0.20(-0.76%) |
Dec 06, 2011 | 25.79 | 26.09 | 25.63 | 25.98 | 8,168,573 | +0.26(+0.99%) |
Dec 05, 2011 | 25.60 | 25.78 | 25.58 | 25.72 | 7,067,482 | +0.30(+1.19%) |
Dec 02, 2011 | 25.68 | 25.68 | 25.42 | 25.42 | 6,499,730 | -0.17(-0.68%) |
Dec 01, 2011 | 25.52 | 25.72 | 25.41 | 25.59 | 7,641,676 | +0.09(+0.34%) |
Nov 30, 2011 | 25.34 | 25.52 | 25.24 | 25.50 | 11,375,386 | +0.38(+1.50%) |
Nov 29, 2011 | 24.95 | 25.21 | 24.89 | 25.13 | 5,362,492 | +0.31(+1.26%) |
Nov 28, 2011 | 24.94 | 25.00 | 24.69 | 24.81 | 5,807,337 | +0.15(+0.59%) |
Nov 25, 2011 | 24.54 | 24.74 | 24.52 | 24.67 | 2,942,855 | +0.16(+0.64%) |
Nov 23, 2011 | 24.69 | 24.71 | 24.46 | 24.51 | 6,262,931 | -0.24(-0.99%) |
Nov 22, 2011 | 24.99 | 25.03 | 24.70 | 24.76 | 5,831,880 | -0.23(-0.91%) |
Nov 21, 2011 | 25.03 | 25.07 | 24.79 | 24.98 | 7,234,313 | -0.11(-0.44%) |
Nov 18, 2011 | 25.07 | 25.20 | 25.03 | 25.09 | 6,447,562 | +0.09(+0.37%) |
Nov 17, 2011 | 25.03 | 25.16 | 24.86 | 25.00 | 7,625,923 | -0.05(-0.21%) |
Nov 16, 2011 | 25.13 | 25.27 | 25.03 | 25.05 | 5,469,477 | -0.19(-0.74%) |
Nov 15, 2011 | 25.27 | 25.30 | 25.14 | 25.24 | 4,797,742 | -0.06(-0.23%) |
Nov 14, 2011 | 25.50 | 25.52 | 25.25 | 25.30 | 4,839,999 | -0.23(-0.89%) |
Nov 11, 2011 | 25.45 | 25.52 | 25.41 | 25.52 | 4,916,762 | +0.20(+0.78%) |
Nov 10, 2011 | 25.27 | 25.36 | 25.12 | 25.32 | 7,353,091 | +0.24(+0.95%) |
Nov 09, 2011 | 25.30 | 25.39 | 25.07 | 25.09 | 7,933,869 | -0.45(-1.75%) |
Nov 08, 2011 | 25.38 | 25.54 | 25.25 | 25.53 | 8,462,689 | +0.18(+0.71%) |
Nov 07, 2011 | 25.10 | 25.37 | 25.03 | 25.35 | 6,045,342 | +0.26(+1.04%) |
Nov 04, 2011 | 25.05 | 25.14 | 24.90 | 25.09 | 6,971,692 | -0.07(-0.28%) |
Nov 03, 2011 | 24.91 | 25.20 | 24.87 | 25.16 | 8,278,661 | +0.33(+1.32%) |
Nov 02, 2011 | 24.76 | 24.99 | 24.74 | 24.84 | 7,947,047 | +0.32(+1.31%) |
Nov 01, 2011 | 24.65 | 24.85 | 24.47 | 24.51 | 11,057,556 | -0.30(-1.23%) |
Oct 31, 2011 | 24.79 | 24.96 | 24.79 | 24.82 | 6,985,372 | -0.06(-0.25%) |
Oct 28, 2011 | 25.07 | 25.11 | 24.71 | 24.88 | 8,185,587 | -0.19(-0.76%) |
Oct 27, 2011 | 25.04 | 25.17 | 24.90 | 25.07 | 9,693,221 | +0.30(+1.21%) |
Oct 26, 2011 | 24.86 | 24.93 | 24.58 | 24.77 | 9,546,114 | +0.00(+0.00%) |
Oct 25, 2011 | 24.89 | 24.98 | 24.74 | 24.77 | 8,555,303 | -0.15(-0.60%) |
Oct 24, 2011 | 25.25 | 25.25 | 24.85 | 24.92 | 37,568,616 | -0.32(-1.27%) |
Oct 21, 2011 | 24.98 | 25.24 | 24.96 | 25.24 | 33,455,958 | +0.38(+1.55%) |
Oct 20, 2011 | 24.74 | 24.93 | 24.71 | 24.86 | 34,416,576 | +0.17(+0.67%) |
Oct 19, 2011 | 24.69 | 24.98 | 24.65 | 24.69 | 7,905,156 | +0.05(+0.21%) |
Oct 18, 2011 | 24.61 | 24.76 | 24.46 | 24.64 | 8,271,127 | -0.01(-0.05%) |
Oct 17, 2011 | 24.51 | 24.69 | 24.43 | 24.65 | 6,454,810 | +0.14(+0.56%) |
Oct 14, 2011 | 24.53 | 24.61 | 24.43 | 24.51 | 7,266,608 | +0.10(+0.42%) |
Oct 13, 2011 | 24.44 | 24.52 | 24.30 | 24.41 | 5,556,807 | -0.13(-0.52%) |
Oct 12, 2011 | 24.60 | 24.65 | 24.44 | 24.54 | 6,300,731 | +0.02(+0.07%) |
Oct 11, 2011 | 24.66 | 24.66 | 24.40 | 24.52 | 6,052,710 | -0.16(-0.63%) |
Oct 10, 2011 | 24.52 | 24.68 | 24.42 | 24.67 | 6,531,778 | +0.33(+1.37%) |
Oct 07, 2011 | 24.14 | 24.45 | 24.14 | 24.34 | 9,344,802 | +0.18(+0.76%) |
Oct 06, 2011 | 24.07 | 24.16 | 24.02 | 24.16 | 9,171,591 | +0.41(+1.74%) |
Oct 05, 2011 | 24.05 | 24.07 | 23.57 | 23.74 | 12,239,395 | -0.28(-1.15%) |
Oct 04, 2011 | 24.04 | 24.13 | 23.55 | 24.02 | 13,826,065 | -0.11(-0.48%) |
Oct 03, 2011 | 24.44 | 24.62 | 24.13 | 24.13 | 9,988,003 | -0.21(-0.85%) |
Sep 30, 2011 | 24.52 | 24.70 | 24.34 | 24.34 | 10,643,147 | -0.29(-1.17%) |
Sep 29, 2011 | 24.50 | 24.63 | 24.36 | 24.63 | 11,454,621 | +0.34(+1.42%) |
Sep 28, 2011 | 24.35 | 24.59 | 24.24 | 24.28 | 9,720,201 | -0.02(-0.07%) |
Sep 27, 2011 | 24.57 | 24.62 | 24.24 | 24.30 | 12,984,807 | -0.07(-0.28%) |
Sep 26, 2011 | 24.50 | 24.55 | 24.24 | 24.37 | 10,060,753 | +0.00(+0.00%) |
Sep 23, 2011 | 24.16 | 24.44 | 24.09 | 24.37 | 10,848,530 | +0.18(+0.74%) |
Sep 22, 2011 | 24.16 | 24.31 | 23.85 | 24.19 | 15,186,204 | -0.24(-0.96%) |
Sep 21, 2011 | 24.55 | 24.70 | 24.31 | 24.43 | 10,679,219 | -0.17(-0.68%) |
Sep 20, 2011 | 24.44 | 24.75 | 24.25 | 24.59 | 13,233,447 | +0.26(+1.06%) |
Sep 19, 2011 | 24.24 | 24.44 | 24.16 | 24.34 | 8,408,967 | -0.13(-0.54%) |
Sep 16, 2011 | 24.28 | 24.50 | 24.19 | 24.47 | 14,231,627 | +0.30(+1.24%) |
Sep 15, 2011 | 24.07 | 24.19 | 23.98 | 24.17 | 8,343,488 | +0.19(+0.79%) |
Sep 14, 2011 | 23.87 | 24.12 | 23.81 | 23.98 | 10,459,259 | +0.11(+0.46%) |
Sep 13, 2011 | 23.72 | 23.88 | 23.54 | 23.87 | 8,133,086 | +0.10(+0.44%) |
Sep 12, 2011 | 23.27 | 23.77 | 23.24 | 23.77 | 10,506,508 | +0.36(+1.55%) |
Sep 09, 2011 | 23.63 | 23.63 | 23.28 | 23.40 | 10,499,149 | -0.36(-1.50%) |
Sep 08, 2011 | 23.67 | 23.88 | 23.60 | 23.76 | 8,231,776 | +0.02(+0.10%) |
Sep 07, 2011 | 23.76 | 23.79 | 23.61 | 23.74 | 9,595,615 | +0.05(+0.19%) |
Sep 06, 2011 | 23.32 | 23.70 | 23.16 | 23.69 | 16,270,690 | +0.05(+0.19%) |
Sep 02, 2011 | 23.43 | 23.70 | 23.42 | 23.65 | 11,318,247 | +0.02(+0.10%) |
Sep 01, 2011 | 23.76 | 23.78 | 23.59 | 23.62 | 7,910,789 | -0.14(-0.58%) |
Aug 31, 2011 | 23.73 | 23.79 | 23.64 | 23.76 | 12,154,138 | +0.10(+0.44%) |
Aug 30, 2011 | 23.57 | 23.73 | 23.54 | 23.66 | 9,962,370 | +0.05(+0.19%) |
Aug 29, 2011 | 23.59 | 23.73 | 23.40 | 23.61 | 10,042,944 | +0.16(+0.66%) |
Aug 26, 2011 | 23.42 | 23.51 | 23.01 | 23.46 | 10,869,103 | -0.03(-0.15%) |
Aug 25, 2011 | 23.67 | 23.67 | 23.31 | 23.49 | 10,170,555 | -0.20(-0.82%) |
Aug 24, 2011 | 23.32 | 23.73 | 23.31 | 23.69 | 13,798,427 | +0.35(+1.50%) |
Aug 23, 2011 | 23.05 | 23.34 | 22.90 | 23.34 | 13,737,686 | +0.34(+1.50%) |
Aug 22, 2011 | 23.22 | 23.22 | 22.90 | 22.99 | 11,859,996 | +0.03(+0.12%) |
Aug 19, 2011 | 22.96 | 23.17 | 22.90 | 22.96 | 10,953,667 | -0.14(-0.60%) |
Aug 18, 2011 | 23.05 | 23.28 | 22.86 | 23.10 | 16,594,267 | -0.23(-0.98%) |
Aug 17, 2011 | 23.21 | 23.47 | 23.13 | 23.33 | 11,046,619 | +0.21(+0.89%) |
Aug 16, 2011 | 22.98 | 23.17 | 22.84 | 23.12 | 9,122,021 | -0.09(-0.40%) |
Aug 15, 2011 | 22.66 | 23.23 | 22.59 | 23.22 | 12,528,224 | +0.69(+3.06%) |
Aug 12, 2011 | 22.78 | 22.82 | 22.40 | 22.53 | 14,292,551 | -0.11(-0.51%) |
Aug 11, 2011 | 22.01 | 22.80 | 21.91 | 22.64 | 20,115,800 | +0.79(+3.63%) |
Aug 10, 2011 | 21.81 | 22.28 | 21.59 | 21.85 | 21,437,040 | -0.16(-0.73%) |
Aug 09, 2011 | 22.57 | 22.21 | 20.53 | 22.01 | 37,256,324 | -0.01(-0.05%) |
Aug 08, 2011 | 22.57 | 23.01 | 21.92 | 22.02 | 32,798,448 | -0.88(-3.86%) |
Aug 05, 2011 | 22.60 | 22.96 | 22.52 | 22.90 | 24,512,422 | +0.34(+1.50%) |
Aug 04, 2011 | 22.63 | 22.97 | 22.55 | 22.57 | 18,628,308 | -0.17(-0.73%) |
Aug 03, 2011 | 22.69 | 22.80 | 22.59 | 22.73 | 10,158,935 | +0.06(+0.25%) |
Aug 02, 2011 | 22.72 | 22.86 | 22.67 | 22.68 | 9,482,149 | -0.11(-0.48%) |
Aug 01, 2011 | 22.86 | 22.93 | 22.66 | 22.78 | 7,257,581 | +0.07(+0.30%) |
Jul 29, 2011 | 22.77 | 22.82 | 22.65 | 22.72 | 9,351,250 | -0.13(-0.55%) |
Jul 28, 2011 | 22.97 | 22.97 | 22.82 | 22.84 | 8,772,536 | +0.02(+0.08%) |
Jul 27, 2011 | 22.88 | 23.17 | 22.72 | 22.82 | 14,443,586 | -0.03(-0.15%) |
Jul 26, 2011 | 22.87 | 22.93 | 22.77 | 22.86 | 6,522,672 | -0.03(-0.12%) |
Jul 25, 2011 | 22.79 | 22.98 | 22.75 | 22.89 | 6,275,982 | -0.15(-0.67%) |
Jul 22, 2011 | 23.17 | 23.19 | 23.00 | 23.04 | 5,330,445 | -0.12(-0.54%) |
Jul 21, 2011 | 22.99 | 23.20 | 22.96 | 23.16 | 7,661,170 | +0.27(+1.19%) |
Jul 20, 2011 | 22.85 | 22.96 | 22.79 | 22.89 | 5,901,513 | +0.03(+0.15%) |
Jul 19, 2011 | 22.79 | 22.92 | 22.61 | 22.86 | 5,126,140 | +0.15(+0.68%) |
Jul 18, 2011 | 22.77 | 22.81 | 22.66 | 22.70 | 6,013,035 | -0.13(-0.57%) |
Jul 15, 2011 | 22.79 | 22.88 | 22.73 | 22.83 | 5,996,822 | +0.07(+0.30%) |
Jul 14, 2011 | 22.86 | 22.95 | 22.75 | 22.77 | 5,734,437 | -0.12(-0.55%) |
Jul 13, 2011 | 23.01 | 23.03 | 22.86 | 22.89 | 5,834,718 | +0.00(+0.00%) |
Jul 12, 2011 | 22.72 | 23.00 | 22.71 | 22.89 | 6,846,263 | +0.10(+0.45%) |
Jul 11, 2011 | 22.74 | 22.89 | 22.65 | 22.79 | 7,322,754 | -0.10(-0.42%) |
Jul 08, 2011 | 22.86 | 22.94 | 22.81 | 22.89 | 5,506,370 | -0.10(-0.42%) |
Jul 07, 2011 | 23.16 | 23.19 | 22.86 | 22.98 | 7,624,682 | -0.09(-0.39%) |
Jul 06, 2011 | 23.04 | 23.15 | 22.90 | 23.07 | 5,331,167 | +0.03(+0.12%) |
Jul 05, 2011 | 23.07 | 23.16 | 22.97 | 23.04 | 6,323,896 | -0.07(-0.32%) |