Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.14 | 26.18 | 25.96 | 25.99 | 3,828,842 | -0.14(-0.52%) |
Jul 30, 2012 | 25.81 | 26.17 | 25.77 | 26.13 | 4,547,440 | +0.32(+1.26%) |
Jul 27, 2012 | 25.18 | 26.07 | 25.06 | 25.80 | 9,445,859 | +0.79(+3.17%) |
Jul 26, 2012 | 24.44 | 25.14 | 24.19 | 25.01 | 12,206,707 | +0.50(+2.03%) |
Jul 25, 2012 | 24.63 | 24.67 | 24.30 | 24.51 | 8,050,254 | -0.07(-0.28%) |
Jul 24, 2012 | 24.84 | 24.86 | 24.44 | 24.58 | 8,956,579 | -0.29(-1.18%) |
Jul 23, 2012 | 24.66 | 24.91 | 24.41 | 24.87 | 8,094,082 | -0.02(-0.09%) |
Jul 20, 2012 | 25.09 | 25.21 | 24.87 | 24.90 | 6,065,393 | -0.29(-1.14%) |
Jul 19, 2012 | 25.09 | 25.24 | 24.81 | 25.18 | 4,079,387 | +0.08(+0.33%) |
Jul 18, 2012 | 24.69 | 25.16 | 24.64 | 25.10 | 6,165,820 | +0.32(+1.31%) |
Jul 17, 2012 | 24.52 | 24.78 | 24.38 | 24.78 | 5,119,473 | +0.24(+0.99%) |
Jul 16, 2012 | 24.42 | 24.54 | 24.26 | 24.53 | 6,107,738 | +0.08(+0.31%) |
Jul 13, 2012 | 24.06 | 24.47 | 24.05 | 24.46 | 7,708,834 | +0.36(+1.51%) |
Jul 12, 2012 | 23.74 | 24.25 | 23.70 | 24.10 | 9,378,145 | +0.23(+0.95%) |
Jul 11, 2012 | 24.70 | 24.75 | 23.48 | 23.87 | 22,480,558 | -1.12(-4.48%) |
Jul 10, 2012 | 25.00 | 25.18 | 24.88 | 24.99 | 7,795,937 | +0.02(+0.09%) |
Jul 09, 2012 | 24.91 | 25.06 | 24.82 | 24.97 | 7,198,905 | +0.03(+0.12%) |
Jul 06, 2012 | 24.97 | 25.06 | 24.90 | 24.94 | 3,501,765 | -0.20(-0.81%) |
Jul 05, 2012 | 25.15 | 25.27 | 25.08 | 25.14 | 3,628,641 | -0.14(-0.54%) |
Jul 03, 2012 | 25.13 | 25.34 | 25.06 | 25.28 | 2,063,166 | +0.14(+0.54%) |
Jul 02, 2012 | 25.35 | 25.35 | 24.96 | 25.14 | 4,990,701 | -0.10(-0.39%) |
Jun 29, 2012 | 24.91 | 25.25 | 24.86 | 25.24 | 6,443,911 | +0.64(+2.61%) |
Jun 28, 2012 | 24.29 | 24.60 | 24.23 | 24.60 | 5,313,514 | +0.11(+0.43%) |
Jun 27, 2012 | 24.30 | 24.60 | 24.30 | 24.49 | 5,656,912 | +0.18(+0.75%) |
Jun 26, 2012 | 24.38 | 24.47 | 24.26 | 24.31 | 5,395,755 | +0.01(+0.03%) |
Jun 25, 2012 | 24.34 | 24.50 | 24.13 | 24.30 | 5,863,774 | -0.16(-0.65%) |
Jun 22, 2012 | 24.66 | 24.69 | 24.39 | 24.46 | 3,401,019 | -0.04(-0.15%) |
Jun 21, 2012 | 24.78 | 24.94 | 24.50 | 24.50 | 5,159,623 | -0.21(-0.86%) |
Jun 20, 2012 | 24.76 | 24.78 | 24.57 | 24.71 | 3,339,111 | +0.01(+0.03%) |
Jun 19, 2012 | 24.67 | 24.94 | 24.65 | 24.70 | 3,164,250 | +0.14(+0.58%) |
Jun 18, 2012 | 24.55 | 24.63 | 24.45 | 24.56 | 2,605,292 | +0.00(+0.00%) |
Jun 15, 2012 | 24.54 | 24.60 | 24.41 | 24.56 | 4,089,094 | +0.11(+0.43%) |
Jun 14, 2012 | 24.55 | 24.62 | 24.39 | 24.45 | 4,005,173 | -0.03(-0.12%) |
Jun 13, 2012 | 24.44 | 24.55 | 24.33 | 24.48 | 3,749,789 | +0.01(+0.03%) |
Jun 12, 2012 | 24.35 | 24.50 | 24.23 | 24.47 | 3,828,300 | +0.13(+0.53%) |
Jun 11, 2012 | 24.69 | 24.69 | 24.35 | 24.35 | 2,133,952 | -0.20(-0.80%) |
Jun 08, 2012 | 24.41 | 24.60 | 24.39 | 24.54 | 3,039,047 | +0.06(+0.25%) |
Jun 07, 2012 | 24.62 | 24.84 | 24.46 | 24.48 | 5,229,140 | +0.08(+0.31%) |
Jun 06, 2012 | 24.29 | 24.46 | 24.19 | 24.41 | 8,236,400 | +0.34(+1.43%) |
Jun 05, 2012 | 24.00 | 24.12 | 23.97 | 24.06 | 6,504,905 | +0.04(+0.16%) |
Jun 04, 2012 | 24.11 | 24.16 | 23.88 | 24.03 | 3,962,037 | -0.01(-0.03%) |
Jun 01, 2012 | 24.06 | 24.17 | 24.01 | 24.03 | 4,892,921 | -0.21(-0.86%) |
May 31, 2012 | 24.39 | 24.41 | 24.16 | 24.24 | 4,207,795 | -0.14(-0.58%) |
May 30, 2012 | 24.52 | 24.55 | 24.33 | 24.38 | 3,667,754 | -0.24(-0.97%) |
May 29, 2012 | 24.66 | 24.74 | 24.55 | 24.62 | 15,393,395 | -0.01(-0.03%) |
May 25, 2012 | 24.76 | 24.90 | 24.61 | 24.63 | 11,432,510 | -0.10(-0.39%) |
May 24, 2012 | 24.81 | 24.92 | 24.55 | 24.73 | 13,589,800 | -0.04(-0.18%) |
May 23, 2012 | 24.42 | 24.82 | 24.38 | 24.77 | 4,904,454 | +0.22(+0.91%) |
May 22, 2012 | 24.46 | 24.66 | 24.32 | 24.55 | 2,919,600 | +0.15(+0.61%) |
May 21, 2012 | 24.17 | 24.41 | 24.14 | 24.40 | 2,273,497 | +0.26(+1.08%) |
May 18, 2012 | 24.26 | 24.40 | 24.03 | 24.14 | 3,526,104 | -0.06(-0.25%) |
May 17, 2012 | 24.41 | 24.52 | 24.10 | 24.20 | 3,993,828 | -0.23(-0.95%) |
May 16, 2012 | 24.59 | 24.62 | 24.41 | 24.43 | 2,485,640 | +0.02(+0.09%) |
May 15, 2012 | 24.41 | 24.65 | 24.34 | 24.41 | 3,904,988 | +0.03(+0.12%) |
May 14, 2012 | 24.86 | 24.89 | 24.26 | 24.38 | 7,495,598 | -0.64(-2.57%) |
May 11, 2012 | 25.21 | 25.27 | 25.00 | 25.02 | 4,778,576 | -0.26(-1.03%) |
May 10, 2012 | 25.30 | 25.45 | 25.21 | 25.28 | 2,676,717 | +0.03(+0.12%) |
May 09, 2012 | 25.22 | 25.46 | 25.15 | 25.25 | 3,467,143 | -0.14(-0.56%) |
May 08, 2012 | 25.32 | 25.45 | 25.24 | 25.39 | 4,587,468 | -0.02(-0.09%) |
May 07, 2012 | 25.36 | 25.61 | 25.33 | 25.42 | 3,680,824 | +0.03(+0.12%) |
May 04, 2012 | 25.50 | 25.62 | 25.36 | 25.39 | 2,891,836 | -0.22(-0.88%) |
May 03, 2012 | 25.71 | 25.83 | 25.47 | 25.61 | 2,883,174 | -0.14(-0.55%) |
May 02, 2012 | 25.70 | 25.77 | 25.58 | 25.75 | 3,136,329 | -0.06(-0.23%) |
May 01, 2012 | 25.56 | 25.87 | 25.47 | 25.81 | 3,918,894 | +0.25(+0.99%) |
Apr 30, 2012 | 25.56 | 25.75 | 25.52 | 25.56 | 6,210,124 | -0.04(-0.15%) |
Apr 27, 2012 | 26.33 | 26.34 | 25.34 | 25.59 | 13,480,915 | -0.78(-2.95%) |
Apr 26, 2012 | 26.57 | 26.76 | 26.14 | 26.37 | 6,500,738 | -0.59(-2.19%) |
Apr 25, 2012 | 27.01 | 27.15 | 26.87 | 26.96 | 3,578,083 | +0.07(+0.28%) |
Apr 24, 2012 | 26.84 | 27.09 | 26.81 | 26.89 | 3,509,006 | +0.08(+0.31%) |
Apr 23, 2012 | 26.79 | 26.83 | 26.58 | 26.81 | 2,897,230 | -0.07(-0.25%) |
Apr 20, 2012 | 26.76 | 27.16 | 26.76 | 26.87 | 4,758,142 | +0.16(+0.62%) |
Apr 19, 2012 | 26.79 | 27.02 | 26.59 | 26.71 | 3,510,510 | -0.11(-0.42%) |
Apr 18, 2012 | 26.67 | 26.89 | 26.66 | 26.82 | 2,829,953 | +0.16(+0.59%) |
Apr 17, 2012 | 26.51 | 26.70 | 26.37 | 26.66 | 2,494,861 | +0.25(+0.93%) |
Apr 16, 2012 | 26.30 | 26.45 | 26.24 | 26.42 | 5,685,063 | +0.16(+0.60%) |
Apr 13, 2012 | 26.36 | 26.41 | 26.23 | 26.26 | 4,448,695 | -0.19(-0.71%) |
Apr 12, 2012 | 26.07 | 26.53 | 26.07 | 26.45 | 2,614,429 | +0.37(+1.43%) |
Apr 11, 2012 | 26.03 | 26.16 | 25.93 | 26.07 | 2,253,734 | +0.30(+1.16%) |
Apr 10, 2012 | 26.04 | 26.15 | 25.77 | 25.77 | 3,066,273 | -0.34(-1.32%) |
Apr 09, 2012 | 26.07 | 26.23 | 25.98 | 26.12 | 2,688,192 | -0.12(-0.46%) |
Apr 05, 2012 | 26.10 | 26.28 | 26.04 | 26.24 | 2,595,690 | +0.04(+0.14%) |
Apr 04, 2012 | 25.95 | 26.20 | 25.87 | 26.20 | 3,604,479 | +0.09(+0.34%) |
Apr 03, 2012 | 26.28 | 26.29 | 26.07 | 26.11 | 2,846,703 | -0.19(-0.71%) |
Apr 02, 2012 | 26.04 | 26.42 | 26.01 | 26.30 | 2,313,383 | +0.17(+0.66%) |
Mar 30, 2012 | 26.16 | 26.24 | 26.01 | 26.13 | 2,571,263 | +0.04(+0.14%) |
Mar 29, 2012 | 26.04 | 26.10 | 25.86 | 26.09 | 2,258,619 | -0.06(-0.23%) |
Mar 28, 2012 | 26.34 | 26.46 | 26.10 | 26.15 | 2,693,143 | -0.25(-0.93%) |
Mar 27, 2012 | 26.47 | 26.51 | 26.34 | 26.39 | 2,214,564 | -0.07(-0.25%) |
Mar 26, 2012 | 26.27 | 26.46 | 26.19 | 26.46 | 3,128,725 | +0.34(+1.32%) |
Mar 23, 2012 | 26.16 | 26.16 | 25.93 | 26.12 | 2,348,507 | +0.01(+0.03%) |
Mar 22, 2012 | 26.05 | 26.16 | 25.87 | 26.11 | 2,596,934 | -0.09(-0.34%) |
Mar 21, 2012 | 25.98 | 26.26 | 25.93 | 26.20 | 3,867,887 | +0.19(+0.72%) |
Mar 20, 2012 | 25.93 | 26.03 | 25.80 | 26.01 | 2,038,493 | +0.02(+0.06%) |
Mar 19, 2012 | 26.08 | 26.13 | 25.91 | 26.00 | 3,622,508 | -0.04(-0.14%) |
Mar 16, 2012 | 25.86 | 26.12 | 25.81 | 26.04 | 5,029,847 | +0.14(+0.55%) |
Mar 15, 2012 | 26.02 | 26.08 | 25.81 | 25.89 | 4,655,238 | -0.13(-0.49%) |
Mar 14, 2012 | 26.16 | 26.18 | 25.80 | 26.02 | 3,698,811 | -0.15(-0.57%) |
Mar 13, 2012 | 26.21 | 26.21 | 25.87 | 26.17 | 4,651,038 | +0.09(+0.34%) |
Mar 12, 2012 | 26.12 | 26.29 | 25.97 | 26.08 | 1,969,139 | +0.00(+0.00%) |
Mar 09, 2012 | 26.02 | 26.23 | 25.98 | 26.08 | 2,941,178 | +0.06(+0.23%) |
Mar 08, 2012 | 25.90 | 26.11 | 25.86 | 26.02 | 1,806,628 | +0.28(+1.07%) |
Mar 07, 2012 | 25.74 | 25.83 | 25.56 | 25.74 | 2,718,417 | +0.06(+0.25%) |
Mar 06, 2012 | 25.78 | 25.89 | 25.61 | 25.68 | 3,310,294 | -0.28(-1.08%) |
Mar 05, 2012 | 25.81 | 26.00 | 25.74 | 25.96 | 2,685,760 | +0.16(+0.60%) |
Mar 02, 2012 | 26.01 | 26.09 | 25.74 | 25.81 | 2,241,426 | -0.19(-0.74%) |
Mar 01, 2012 | 25.95 | 26.18 | 25.84 | 26.00 | 3,116,761 | +0.13(+0.49%) |
Feb 29, 2012 | 26.00 | 26.02 | 25.81 | 25.87 | 4,453,827 | -0.16(-0.62%) |
Feb 28, 2012 | 26.15 | 26.17 | 25.89 | 26.04 | 3,306,332 | -0.13(-0.51%) |
Feb 27, 2012 | 26.23 | 26.24 | 26.10 | 26.17 | 5,037,966 | -0.19(-0.73%) |
Feb 24, 2012 | 26.30 | 26.45 | 25.95 | 26.36 | 2,517,320 | +0.13(+0.48%) |
Feb 23, 2012 | 25.98 | 26.28 | 25.94 | 26.24 | 2,848,004 | +0.33(+1.26%) |
Feb 22, 2012 | 26.01 | 26.07 | 25.70 | 25.91 | 4,231,332 | -0.05(-0.20%) |
Feb 21, 2012 | 25.70 | 26.10 | 25.67 | 25.96 | 4,074,075 | +0.36(+1.42%) |
Feb 17, 2012 | 25.59 | 25.75 | 25.49 | 25.60 | 4,310,006 | +0.14(+0.55%) |
Feb 16, 2012 | 25.36 | 25.67 | 25.27 | 25.46 | 6,972,230 | -0.44(-1.71%) |
Feb 15, 2012 | 26.24 | 26.32 | 25.83 | 25.90 | 4,717,559 | -0.31(-1.19%) |
Feb 14, 2012 | 26.26 | 26.32 | 26.04 | 26.21 | 3,282,486 | -0.11(-0.42%) |
Feb 13, 2012 | 26.16 | 26.36 | 26.06 | 26.32 | 3,245,834 | +0.28(+1.08%) |
Feb 10, 2012 | 25.86 | 26.07 | 25.72 | 26.04 | 3,871,598 | +0.02(+0.09%) |
Feb 09, 2012 | 26.20 | 26.21 | 25.92 | 26.02 | 3,030,680 | -0.10(-0.37%) |
Feb 08, 2012 | 26.12 | 26.18 | 26.01 | 26.12 | 3,382,148 | -0.01(-0.06%) |
Feb 07, 2012 | 26.07 | 26.16 | 25.98 | 26.13 | 3,088,567 | -0.03(-0.11%) |
Feb 06, 2012 | 26.11 | 26.28 | 25.97 | 26.16 | 3,365,990 | +0.00(+0.00%) |
Feb 03, 2012 | 26.10 | 26.26 | 26.06 | 26.16 | 2,830,597 | +0.28(+1.09%) |
Feb 02, 2012 | 25.88 | 26.07 | 25.71 | 25.88 | 2,853,220 | +0.00(+0.00%) |
Feb 01, 2012 | 25.81 | 26.03 | 25.75 | 25.88 | 3,471,407 | +0.17(+0.66%) |
Jan 31, 2012 | 25.81 | 25.87 | 25.50 | 25.71 | 2,884,225 | +0.00(+0.00%) |
Jan 30, 2012 | 25.61 | 25.74 | 25.40 | 25.71 | 2,593,058 | -0.04(-0.14%) |
Jan 27, 2012 | 25.67 | 25.81 | 25.49 | 25.75 | 2,681,222 | +0.06(+0.23%) |
Jan 26, 2012 | 25.76 | 25.89 | 25.62 | 25.69 | 3,380,630 | +0.09(+0.35%) |
Jan 25, 2012 | 25.38 | 25.66 | 25.15 | 25.60 | 2,846,551 | +0.21(+0.82%) |
Jan 24, 2012 | 25.26 | 25.44 | 25.19 | 25.39 | 2,180,916 | +0.01(+0.06%) |
Jan 23, 2012 | 25.14 | 25.42 | 25.10 | 25.38 | 3,476,785 | +0.27(+1.06%) |
Jan 20, 2012 | 25.07 | 25.15 | 24.95 | 25.11 | 3,357,698 | +0.07(+0.30%) |
Jan 19, 2012 | 25.01 | 25.04 | 24.75 | 25.04 | 2,643,457 | +0.13(+0.50%) |
Jan 18, 2012 | 24.74 | 24.96 | 24.70 | 24.91 | 4,199,033 | +0.13(+0.54%) |
Jan 17, 2012 | 24.99 | 25.14 | 24.71 | 24.78 | 3,380,589 | +0.07(+0.30%) |
Jan 13, 2012 | 24.87 | 24.99 | 24.59 | 24.70 | 2,749,057 | -0.32(-1.27%) |
Jan 12, 2012 | 24.67 | 25.03 | 24.63 | 25.02 | 3,927,267 | +0.37(+1.50%) |
Jan 11, 2012 | 24.16 | 24.65 | 24.13 | 24.65 | 3,856,795 | -0.07(-0.27%) |
Jan 10, 2012 | 24.55 | 24.90 | 24.47 | 24.72 | 3,491,280 | +0.36(+1.46%) |
Jan 09, 2012 | 24.49 | 24.50 | 24.28 | 24.36 | 2,789,862 | -0.04(-0.15%) |
Jan 06, 2012 | 24.13 | 24.51 | 24.03 | 24.40 | 4,273,189 | +0.28(+1.17%) |
Jan 05, 2012 | 23.89 | 24.19 | 23.75 | 24.12 | 5,050,988 | +0.19(+0.80%) |
Jan 04, 2012 | 24.30 | 24.32 | 23.91 | 23.93 | 3,946,745 | -0.27(-1.10%) |
Dec 30, 2011 | 24.25 | 24.25 | 24.08 | 24.19 | 2,532,238 | -0.05(-0.21%) |
Dec 29, 2011 | 24.04 | 24.30 | 24.00 | 24.25 | 2,439,916 | +0.27(+1.14%) |
Dec 28, 2011 | 24.35 | 24.39 | 23.87 | 23.97 | 2,812,563 | -0.33(-1.34%) |
Dec 27, 2011 | 24.22 | 24.41 | 24.13 | 24.30 | 2,362,714 | +0.09(+0.37%) |
Dec 23, 2011 | 24.04 | 24.33 | 23.92 | 24.21 | 3,227,926 | +0.50(+2.09%) |
Dec 21, 2011 | 23.60 | 23.74 | 23.42 | 23.71 | 3,158,332 | +0.16(+0.69%) |
Dec 20, 2011 | 23.31 | 23.59 | 23.26 | 23.55 | 3,789,142 | +0.58(+2.54%) |
Dec 19, 2011 | 23.12 | 23.30 | 22.94 | 22.97 | 3,675,263 | +0.04(+0.16%) |
Dec 16, 2011 | 22.91 | 23.08 | 22.79 | 22.93 | 8,774,266 | +0.08(+0.36%) |
Dec 15, 2011 | 23.68 | 23.69 | 22.85 | 22.85 | 7,468,671 | -0.54(-2.31%) |
Dec 14, 2011 | 23.12 | 23.55 | 23.08 | 23.39 | 5,572,738 | +0.27(+1.18%) |
Dec 13, 2011 | 23.59 | 23.87 | 23.01 | 23.11 | 5,303,418 | -0.34(-1.45%) |
Dec 12, 2011 | 23.26 | 23.56 | 23.13 | 23.45 | 4,886,412 | +0.04(+0.16%) |
Dec 09, 2011 | 22.86 | 23.56 | 22.83 | 23.42 | 5,228,455 | +0.81(+3.57%) |
Dec 08, 2011 | 23.05 | 23.14 | 22.57 | 22.61 | 5,654,330 | -0.68(-2.92%) |
Dec 07, 2011 | 23.32 | 23.38 | 23.05 | 23.29 | 2,775,674 | -0.09(-0.38%) |
Dec 06, 2011 | 23.37 | 23.48 | 23.27 | 23.38 | 2,923,569 | +0.06(+0.25%) |
Dec 05, 2011 | 23.36 | 23.42 | 23.21 | 23.32 | 5,489,420 | +0.22(+0.96%) |
Dec 02, 2011 | 23.31 | 23.42 | 23.00 | 23.10 | 5,194,540 | -0.01(-0.03%) |
Dec 01, 2011 | 23.14 | 23.30 | 23.07 | 23.11 | 3,847,109 | -0.04(-0.19%) |
Nov 30, 2011 | 22.89 | 23.17 | 22.88 | 23.15 | 6,749,251 | +0.65(+2.89%) |
Nov 29, 2011 | 22.59 | 22.63 | 22.47 | 22.50 | 3,784,060 | +0.01(+0.03%) |
Nov 28, 2011 | 22.54 | 22.72 | 22.31 | 22.49 | 8,522,192 | +0.33(+1.47%) |
Nov 25, 2011 | 22.13 | 22.44 | 22.09 | 22.17 | 4,793,653 | +0.04(+0.20%) |
Nov 23, 2011 | 22.23 | 22.50 | 22.05 | 22.12 | 8,527,820 | -0.21(-0.95%) |
Nov 22, 2011 | 21.89 | 22.52 | 21.80 | 22.34 | 10,777,588 | +0.52(+2.38%) |
Nov 21, 2011 | 22.48 | 22.48 | 21.77 | 21.82 | 22,186,318 | -0.83(-3.68%) |
Nov 18, 2011 | 22.75 | 22.90 | 22.51 | 22.65 | 15,968,881 | +0.07(+0.32%) |
Nov 17, 2011 | 22.77 | 22.77 | 22.38 | 22.58 | 9,814,908 | -0.20(-0.87%) |
Nov 16, 2011 | 22.66 | 23.07 | 22.61 | 22.77 | 3,853,997 | -0.03(-0.13%) |
Nov 15, 2011 | 22.74 | 22.93 | 22.61 | 22.80 | 4,049,286 | +0.01(+0.06%) |
Nov 14, 2011 | 23.15 | 23.20 | 22.70 | 22.79 | 3,531,884 | -0.50(-2.14%) |
Nov 11, 2011 | 22.95 | 23.35 | 22.94 | 23.29 | 3,008,718 | +0.50(+2.18%) |
Nov 10, 2011 | 22.96 | 23.07 | 22.66 | 22.79 | 4,200,537 | +0.12(+0.55%) |
Nov 09, 2011 | 22.76 | 23.01 | 22.61 | 22.66 | 5,747,621 | -0.50(-2.15%) |
Nov 08, 2011 | 23.17 | 23.18 | 22.71 | 23.16 | 5,527,142 | +0.01(+0.06%) |
Nov 07, 2011 | 22.96 | 23.17 | 22.76 | 23.15 | 4,457,109 | +0.11(+0.48%) |
Nov 04, 2011 | 23.07 | 23.11 | 22.77 | 23.04 | 6,989,612 | -0.23(-1.01%) |
Nov 03, 2011 | 23.18 | 23.30 | 22.77 | 23.27 | 9,118,568 | +0.34(+1.47%) |
Nov 02, 2011 | 23.37 | 23.37 | 22.75 | 22.93 | 9,392,283 | -0.01(-0.03%) |
Nov 01, 2011 | 23.71 | 23.74 | 22.87 | 22.94 | 12,555,273 | -1.14(-4.74%) |
Oct 31, 2011 | 24.38 | 24.54 | 24.06 | 24.08 | 7,647,702 | -0.58(-2.34%) |
Oct 28, 2011 | 24.81 | 24.98 | 24.38 | 24.66 | 6,119,917 | -0.26(-1.03%) |
Oct 27, 2011 | 25.67 | 25.98 | 24.60 | 24.92 | 12,014,719 | -0.45(-1.76%) |
Oct 26, 2011 | 25.11 | 25.47 | 24.88 | 25.36 | 7,314,950 | +0.59(+2.36%) |
Oct 25, 2011 | 24.92 | 25.11 | 24.59 | 24.78 | 5,231,485 | -0.33(-1.31%) |
Oct 24, 2011 | 24.79 | 25.27 | 24.77 | 25.11 | 4,830,628 | +0.31(+1.24%) |
Oct 21, 2011 | 24.57 | 24.81 | 24.38 | 24.80 | 5,863,885 | +0.48(+1.95%) |
Oct 20, 2011 | 24.19 | 24.40 | 23.95 | 24.32 | 5,049,217 | +0.18(+0.76%) |
Oct 19, 2011 | 24.08 | 24.39 | 24.04 | 24.14 | 4,692,928 | -0.06(-0.24%) |
Oct 18, 2011 | 23.78 | 24.39 | 23.53 | 24.20 | 4,722,192 | +0.39(+1.66%) |
Oct 17, 2011 | 23.95 | 24.02 | 23.69 | 23.81 | 3,965,101 | -0.27(-1.12%) |
Oct 14, 2011 | 24.07 | 24.21 | 23.88 | 24.08 | 6,055,478 | +0.26(+1.11%) |
Oct 13, 2011 | 24.07 | 24.11 | 23.67 | 23.81 | 7,634,257 | -0.39(-1.60%) |
Oct 12, 2011 | 24.33 | 24.58 | 24.09 | 24.20 | 8,085,206 | -0.02(-0.09%) |
Oct 11, 2011 | 24.49 | 24.49 | 24.13 | 24.22 | 6,864,922 | -0.46(-1.87%) |
Oct 10, 2011 | 24.40 | 24.68 | 24.34 | 24.68 | 3,596,588 | +0.60(+2.49%) |
Oct 07, 2011 | 24.39 | 24.48 | 23.89 | 24.08 | 7,717,315 | -0.12(-0.48%) |
Oct 06, 2011 | 24.00 | 24.20 | 23.90 | 24.20 | 4,664,686 | +0.33(+1.38%) |
Oct 05, 2011 | 23.43 | 23.93 | 23.22 | 23.87 | 5,724,812 | +0.48(+2.03%) |
Oct 04, 2011 | 22.55 | 23.43 | 22.33 | 23.40 | 7,259,458 | +0.46(+2.01%) |
Oct 03, 2011 | 23.81 | 24.17 | 22.93 | 22.93 | 8,312,521 | -0.88(-3.69%) |
Sep 30, 2011 | 23.40 | 24.23 | 23.37 | 23.81 | 8,839,573 | +0.14(+0.59%) |
Sep 29, 2011 | 23.48 | 23.75 | 23.10 | 23.67 | 7,440,010 | +0.60(+2.60%) |
Sep 28, 2011 | 23.73 | 24.05 | 23.07 | 23.07 | 6,617,533 | -0.68(-2.86%) |
Sep 27, 2011 | 23.89 | 24.19 | 23.62 | 23.75 | 10,086,873 | +0.29(+1.22%) |
Sep 26, 2011 | 22.89 | 23.48 | 22.69 | 23.47 | 13,040,849 | +0.94(+4.15%) |
Sep 23, 2011 | 21.53 | 22.71 | 21.52 | 22.53 | 13,203,684 | +1.07(+4.97%) |
Sep 22, 2011 | 21.22 | 21.63 | 21.04 | 21.46 | 15,900,994 | -0.20(-0.91%) |
Sep 21, 2011 | 22.72 | 22.75 | 21.66 | 21.66 | 9,929,563 | -1.11(-4.88%) |
Sep 20, 2011 | 22.89 | 23.39 | 22.74 | 22.77 | 8,127,524 | -0.08(-0.35%) |
Sep 19, 2011 | 23.08 | 23.10 | 22.59 | 22.85 | 8,318,031 | -0.56(-2.37%) |
Sep 16, 2011 | 23.72 | 23.75 | 23.18 | 23.41 | 8,602,284 | -0.20(-0.84%) |
Sep 15, 2011 | 23.40 | 23.62 | 23.22 | 23.61 | 5,866,481 | +0.37(+1.61%) |
Sep 14, 2011 | 22.85 | 23.49 | 22.43 | 23.23 | 6,370,108 | +0.45(+1.99%) |
Sep 13, 2011 | 22.55 | 22.94 | 22.42 | 22.78 | 6,054,106 | +0.23(+1.04%) |
Sep 12, 2011 | 22.06 | 22.64 | 21.98 | 22.55 | 7,287,977 | +0.26(+1.15%) |
Sep 09, 2011 | 22.66 | 22.77 | 22.17 | 22.29 | 6,771,589 | -0.53(-2.31%) |
Sep 08, 2011 | 22.85 | 23.13 | 22.69 | 22.82 | 5,545,086 | -0.18(-0.80%) |
Sep 07, 2011 | 22.93 | 23.06 | 22.72 | 23.00 | 6,888,841 | +0.53(+2.38%) |
Sep 06, 2011 | 22.04 | 22.77 | 21.86 | 22.47 | 6,029,037 | +0.01(+0.03%) |
Sep 02, 2011 | 23.17 | 23.43 | 22.45 | 22.46 | 10,632,060 | -1.00(-4.27%) |
Sep 01, 2011 | 23.96 | 24.13 | 23.43 | 23.46 | 9,422,074 | -0.45(-1.90%) |
Aug 31, 2011 | 24.43 | 24.49 | 23.83 | 23.92 | 10,400,399 | -0.31(-1.28%) |
Aug 30, 2011 | 24.31 | 24.43 | 23.92 | 24.23 | 8,385,336 | -0.31(-1.27%) |
Aug 29, 2011 | 23.71 | 24.56 | 23.71 | 24.54 | 16,786,344 | +1.13(+4.82%) |
Aug 26, 2011 | 23.41 | 23.71 | 22.85 | 23.41 | 16,957,326 | -0.10(-0.43%) |
Aug 25, 2011 | 24.05 | 24.22 | 23.41 | 23.51 | 17,834,562 | -0.46(-1.90%) |
Aug 24, 2011 | 23.12 | 24.03 | 23.10 | 23.97 | 11,433,158 | +0.71(+3.05%) |
Aug 23, 2011 | 21.93 | 23.26 | 21.81 | 23.26 | 12,015,999 | +1.45(+6.67%) |
Aug 22, 2011 | 21.72 | 21.97 | 21.46 | 21.80 | 7,870,237 | +0.52(+2.45%) |
Aug 19, 2011 | 21.24 | 21.62 | 21.08 | 21.28 | 7,599,637 | -0.23(-1.08%) |
Aug 18, 2011 | 21.95 | 22.03 | 21.40 | 21.51 | 9,523,352 | -1.07(-4.74%) |
Aug 17, 2011 | 22.26 | 22.63 | 22.21 | 22.58 | 6,717,914 | +0.43(+1.96%) |
Aug 16, 2011 | 22.27 | 22.29 | 21.91 | 22.15 | 6,121,837 | -0.27(-1.19%) |
Aug 15, 2011 | 22.54 | 22.74 | 22.34 | 22.42 | 7,954,957 | +0.13(+0.58%) |
Aug 12, 2011 | 22.39 | 22.52 | 22.02 | 22.29 | 8,361,730 | +0.04(+0.20%) |
Aug 11, 2011 | 20.93 | 22.55 | 20.81 | 22.24 | 13,099,521 | +1.47(+7.07%) |
Aug 10, 2011 | 21.29 | 21.56 | 20.73 | 20.77 | 13,856,972 | -0.51(-2.38%) |
Aug 09, 2011 | 21.66 | 21.66 | 20.09 | 21.28 | 25,170,024 | +0.89(+4.37%) |
Aug 08, 2011 | 21.66 | 21.88 | 20.32 | 20.39 | 18,458,304 | -1.59(-7.24%) |
Aug 05, 2011 | 22.17 | 22.29 | 21.48 | 21.98 | 13,395,231 | +0.22(+1.00%) |
Aug 04, 2011 | 22.22 | 22.43 | 21.77 | 21.77 | 13,576,616 | -0.57(-2.56%) |
Aug 03, 2011 | 22.42 | 22.62 | 21.77 | 22.34 | 11,848,229 | +0.14(+0.65%) |
Aug 02, 2011 | 22.75 | 22.95 | 22.18 | 22.19 | 9,783,843 | -0.59(-2.60%) |