Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.82 | 31.54 | 30.82 | 31.26 | 3,792,716 | +0.19(+0.61%) |
Sep 27, 2012 | 30.16 | 31.26 | 30.15 | 31.07 | 3,005,907 | +1.02(+3.38%) |
Sep 26, 2012 | 29.92 | 30.27 | 29.34 | 30.05 | 2,411,660 | +0.12(+0.41%) |
Sep 25, 2012 | 30.31 | 30.49 | 29.92 | 29.93 | 1,482,363 | -0.34(-1.12%) |
Sep 24, 2012 | 30.42 | 30.59 | 30.22 | 30.27 | 2,085,971 | -0.34(-1.11%) |
Sep 21, 2012 | 30.74 | 30.79 | 30.61 | 30.61 | 2,135,131 | +0.05(+0.15%) |
Sep 20, 2012 | 30.57 | 30.74 | 30.46 | 30.56 | 1,613,827 | -0.23(-0.73%) |
Sep 19, 2012 | 30.71 | 30.93 | 30.49 | 30.79 | 2,696,078 | +0.08(+0.24%) |
Sep 18, 2012 | 29.79 | 31.29 | 29.72 | 30.71 | 5,110,791 | +0.78(+2.61%) |
Sep 17, 2012 | 29.29 | 30.05 | 28.93 | 29.93 | 2,063,574 | +0.64(+2.18%) |
Sep 14, 2012 | 28.55 | 29.92 | 28.41 | 29.29 | 3,156,640 | +0.81(+2.84%) |
Sep 13, 2012 | 27.37 | 28.53 | 27.37 | 28.48 | 2,877,460 | +1.07(+3.91%) |
Sep 12, 2012 | 27.28 | 27.55 | 27.26 | 27.41 | 1,826,138 | +0.22(+0.80%) |
Sep 11, 2012 | 27.43 | 27.53 | 27.17 | 27.20 | 999,017 | -0.25(-0.92%) |
Sep 10, 2012 | 27.50 | 27.59 | 27.25 | 27.45 | 1,168,587 | -0.10(-0.38%) |
Sep 07, 2012 | 27.64 | 27.87 | 27.38 | 27.55 | 1,393,354 | -0.03(-0.10%) |
Sep 06, 2012 | 27.09 | 27.89 | 27.09 | 27.58 | 2,700,014 | +0.57(+2.12%) |
Sep 05, 2012 | 26.89 | 27.20 | 26.74 | 27.01 | 1,587,277 | +0.18(+0.67%) |
Sep 04, 2012 | 27.01 | 27.10 | 26.62 | 26.83 | 1,365,015 | -0.01(-0.04%) |
Aug 31, 2012 | 26.86 | 27.14 | 26.74 | 26.84 | 1,387,331 | +0.04(+0.14%) |
Aug 30, 2012 | 26.44 | 26.88 | 26.40 | 26.80 | 1,432,404 | +0.18(+0.67%) |
Aug 29, 2012 | 26.63 | 26.76 | 26.52 | 26.62 | 1,173,391 | -0.04(-0.14%) |
Aug 27, 2012 | 26.50 | 26.73 | 26.31 | 26.66 | 1,853,603 | +0.23(+0.85%) |
Aug 24, 2012 | 26.34 | 26.61 | 26.25 | 26.43 | 1,299,209 | -0.01(-0.04%) |
Aug 23, 2012 | 26.60 | 26.62 | 26.20 | 26.44 | 1,237,859 | -0.16(-0.60%) |
Aug 22, 2012 | 26.80 | 26.94 | 26.55 | 26.60 | 1,041,719 | -0.28(-1.05%) |
Aug 21, 2012 | 27.36 | 27.40 | 26.79 | 26.89 | 1,459,732 | -0.41(-1.52%) |
Aug 20, 2012 | 27.11 | 27.65 | 27.11 | 27.30 | 2,026,119 | +0.03(+0.10%) |
Aug 17, 2012 | 26.52 | 27.52 | 26.32 | 27.27 | 2,770,838 | +0.85(+3.20%) |
Aug 16, 2012 | 25.68 | 26.59 | 25.60 | 26.43 | 2,427,840 | +0.79(+3.08%) |
Aug 15, 2012 | 25.65 | 25.69 | 25.35 | 25.64 | 2,540,131 | +0.08(+0.29%) |
Aug 14, 2012 | 25.63 | 25.84 | 25.16 | 25.56 | 2,268,708 | +0.09(+0.37%) |
Aug 13, 2012 | 25.54 | 25.81 | 25.33 | 25.47 | 1,623,589 | -0.11(-0.44%) |
Aug 10, 2012 | 25.49 | 25.66 | 25.37 | 25.58 | 1,694,752 | -0.19(-0.73%) |
Aug 09, 2012 | 25.63 | 26.13 | 25.48 | 25.77 | 1,916,331 | +0.15(+0.59%) |
Aug 08, 2012 | 25.11 | 25.74 | 25.09 | 25.62 | 2,431,848 | +0.34(+1.34%) |
Aug 07, 2012 | 24.69 | 25.94 | 24.68 | 25.28 | 3,856,719 | +1.26(+5.24%) |
Aug 06, 2012 | 24.61 | 24.68 | 22.48 | 24.02 | 11,236,381 | -0.99(-3.95%) |
Aug 03, 2012 | 25.22 | 25.33 | 24.60 | 25.01 | 2,226,775 | +0.15(+0.61%) |
Aug 02, 2012 | 24.66 | 25.15 | 24.54 | 24.86 | 1,663,166 | +0.19(+0.76%) |
Aug 01, 2012 | 25.04 | 25.37 | 24.61 | 24.67 | 1,652,358 | -0.23(-0.91%) |
Jul 31, 2012 | 25.49 | 25.51 | 24.74 | 24.89 | 2,505,542 | -0.62(-2.43%) |
Jul 30, 2012 | 25.62 | 26.02 | 25.24 | 25.51 | 1,257,751 | -0.16(-0.62%) |
Jul 27, 2012 | 25.39 | 25.80 | 25.17 | 25.67 | 1,614,110 | +0.39(+1.52%) |
Jul 26, 2012 | 25.85 | 25.89 | 24.43 | 25.29 | 4,547,841 | -0.24(-0.96%) |
Jul 25, 2012 | 25.28 | 25.61 | 25.12 | 25.53 | 2,481,174 | +0.38(+1.49%) |
Jul 24, 2012 | 25.46 | 25.54 | 24.92 | 25.16 | 2,286,427 | -0.24(-0.96%) |
Jul 23, 2012 | 25.35 | 25.52 | 24.77 | 25.40 | 1,559,983 | -0.47(-1.82%) |
Jul 20, 2012 | 26.05 | 26.14 | 25.76 | 25.87 | 1,710,888 | -0.25(-0.97%) |
Jul 19, 2012 | 26.91 | 27.08 | 26.06 | 26.12 | 2,116,208 | -0.76(-2.83%) |
Jul 18, 2012 | 26.22 | 27.00 | 26.06 | 26.89 | 3,419,958 | +0.44(+1.67%) |
Jul 17, 2012 | 26.19 | 26.56 | 25.94 | 26.44 | 2,280,095 | +0.34(+1.30%) |
Jul 16, 2012 | 26.36 | 26.54 | 25.60 | 26.11 | 2,396,219 | -0.37(-1.38%) |
Jul 13, 2012 | 26.27 | 26.56 | 26.11 | 26.47 | 5,853,936 | +0.31(+1.19%) |
Jul 12, 2012 | 26.03 | 26.26 | 25.79 | 26.16 | 3,624,088 | -0.08(-0.29%) |
Jul 11, 2012 | 26.40 | 26.56 | 25.89 | 26.24 | 3,618,357 | -0.11(-0.43%) |
Jul 10, 2012 | 26.57 | 26.81 | 26.08 | 26.35 | 3,522,216 | -0.11(-0.43%) |
Jul 09, 2012 | 26.80 | 27.06 | 25.87 | 26.46 | 3,858,644 | -0.24(-0.92%) |
Jul 06, 2012 | 26.64 | 26.89 | 26.43 | 26.71 | 2,312,875 | -0.31(-1.15%) |
Jul 05, 2012 | 27.61 | 27.79 | 26.61 | 27.02 | 4,054,276 | -0.71(-2.58%) |
Jul 03, 2012 | 27.70 | 28.19 | 27.63 | 27.73 | 2,101,858 | -0.46(-1.63%) |
Jul 02, 2012 | 28.62 | 28.67 | 27.25 | 28.19 | 3,682,001 | -0.41(-1.45%) |
Jun 29, 2012 | 28.00 | 29.51 | 28.00 | 28.61 | 8,823,585 | +0.90(+3.26%) |
Jun 28, 2012 | 24.96 | 27.97 | 24.96 | 27.70 | 21,402,038 | +2.69(+10.75%) |
Jun 27, 2012 | 24.57 | 25.29 | 24.55 | 25.02 | 2,056,856 | +0.39(+1.60%) |
Jun 26, 2012 | 24.09 | 24.75 | 23.87 | 24.62 | 2,254,466 | +0.55(+2.26%) |
Jun 25, 2012 | 24.67 | 24.81 | 23.91 | 24.08 | 3,100,428 | -0.60(-2.44%) |
Jun 22, 2012 | 24.98 | 25.32 | 24.66 | 24.68 | 9,355,151 | -0.26(-1.06%) |
Jun 21, 2012 | 25.64 | 25.64 | 24.70 | 24.94 | 3,643,003 | -0.66(-2.57%) |
Jun 20, 2012 | 25.64 | 26.10 | 25.44 | 25.60 | 4,084,660 | +0.08(+0.29%) |
Jun 19, 2012 | 25.38 | 25.74 | 25.04 | 25.52 | 2,514,069 | +0.26(+1.04%) |
Jun 18, 2012 | 24.77 | 25.52 | 24.77 | 25.26 | 1,678,383 | +0.13(+0.52%) |
Jun 15, 2012 | 24.80 | 25.19 | 24.53 | 25.13 | 5,577,030 | +0.31(+1.25%) |
Jun 14, 2012 | 24.80 | 25.00 | 24.65 | 24.82 | 3,752,372 | +0.17(+0.69%) |
Jun 13, 2012 | 24.57 | 24.83 | 24.50 | 24.65 | 3,885,690 | +0.02(+0.08%) |
Jun 12, 2012 | 24.77 | 24.91 | 24.53 | 24.63 | 3,438,012 | +0.10(+0.42%) |
Jun 11, 2012 | 24.83 | 25.03 | 24.43 | 24.53 | 3,142,316 | +0.32(+1.32%) |
Jun 08, 2012 | 23.84 | 24.71 | 23.69 | 24.21 | 1,785,680 | +0.28(+1.18%) |
Jun 07, 2012 | 24.34 | 24.39 | 23.86 | 23.92 | 1,615,306 | -0.30(-1.24%) |
Jun 06, 2012 | 23.64 | 24.33 | 23.53 | 24.23 | 2,561,142 | +0.70(+2.96%) |
Jun 05, 2012 | 22.86 | 23.72 | 22.65 | 23.53 | 1,972,866 | +0.59(+2.58%) |
Jun 04, 2012 | 23.38 | 23.43 | 22.71 | 22.94 | 1,755,050 | -0.32(-1.37%) |
Jun 01, 2012 | 23.96 | 24.11 | 22.84 | 23.26 | 2,915,936 | -1.18(-4.81%) |
May 31, 2012 | 24.37 | 24.54 | 23.68 | 24.43 | 2,031,948 | -0.01(-0.04%) |
May 30, 2012 | 24.63 | 24.63 | 24.30 | 24.44 | 1,722,233 | -0.33(-1.33%) |
May 29, 2012 | 24.71 | 24.95 | 24.64 | 24.77 | 1,632,364 | +0.31(+1.27%) |
May 25, 2012 | 24.53 | 24.69 | 24.28 | 24.46 | 2,267,431 | -0.08(-0.31%) |
May 24, 2012 | 24.49 | 25.07 | 24.03 | 24.54 | 2,728,706 | +0.09(+0.38%) |
May 23, 2012 | 24.41 | 24.61 | 23.86 | 24.44 | 1,709,540 | -0.07(-0.27%) |
May 22, 2012 | 24.30 | 24.95 | 24.28 | 24.51 | 3,459,564 | +0.21(+0.85%) |
May 21, 2012 | 23.12 | 24.43 | 22.87 | 24.30 | 2,582,567 | +1.15(+4.95%) |
May 18, 2012 | 23.92 | 24.07 | 22.94 | 23.15 | 2,281,088 | -0.76(-3.18%) |
May 17, 2012 | 23.94 | 24.44 | 23.66 | 23.92 | 2,002,980 | +0.07(+0.28%) |
May 16, 2012 | 24.38 | 24.53 | 23.81 | 23.85 | 2,684,371 | -0.33(-1.36%) |
May 15, 2012 | 24.24 | 24.57 | 24.16 | 24.18 | 1,731,467 | -0.16(-0.66%) |
May 14, 2012 | 24.53 | 24.71 | 24.34 | 24.34 | 1,853,186 | -0.34(-1.37%) |
May 11, 2012 | 24.55 | 25.15 | 24.47 | 24.68 | 1,124,771 | -0.02(-0.08%) |
May 10, 2012 | 24.90 | 25.09 | 24.66 | 24.70 | 963,732 | -0.16(-0.64%) |
May 09, 2012 | 24.72 | 25.01 | 24.49 | 24.86 | 1,790,045 | -0.15(-0.60%) |
May 08, 2012 | 24.41 | 25.11 | 24.41 | 25.01 | 2,631,072 | +0.32(+1.29%) |
May 07, 2012 | 24.98 | 25.01 | 24.40 | 24.69 | 1,138,218 | -0.40(-1.61%) |
May 04, 2012 | 25.34 | 25.38 | 24.30 | 25.09 | 2,504,426 | -0.07(-0.26%) |
May 03, 2012 | 25.42 | 26.02 | 25.01 | 25.16 | 4,973,646 | -0.22(-0.85%) |
May 02, 2012 | 25.72 | 25.94 | 25.36 | 25.37 | 2,623,879 | -0.54(-2.07%) |
May 01, 2012 | 25.40 | 26.23 | 25.33 | 25.91 | 2,219,209 | +0.60(+2.38%) |
Apr 30, 2012 | 25.74 | 25.80 | 25.08 | 25.31 | 1,793,477 | -0.29(-1.14%) |
Apr 27, 2012 | 25.73 | 25.77 | 25.27 | 25.60 | 1,538,464 | -0.07(-0.26%) |
Apr 26, 2012 | 25.14 | 25.92 | 24.90 | 25.66 | 1,716,831 | +0.23(+0.92%) |
Apr 25, 2012 | 25.30 | 25.61 | 25.21 | 25.43 | 3,888,598 | +0.18(+0.71%) |
Apr 24, 2012 | 24.70 | 25.38 | 24.45 | 25.25 | 1,761,523 | +0.56(+2.28%) |
Apr 23, 2012 | 25.12 | 25.18 | 24.40 | 24.69 | 2,206,737 | -0.68(-2.67%) |
Apr 20, 2012 | 25.95 | 26.08 | 25.33 | 25.36 | 2,096,818 | -0.58(-2.25%) |
Apr 19, 2012 | 25.95 | 26.21 | 25.69 | 25.95 | 2,746,492 | +0.10(+0.40%) |
Apr 18, 2012 | 25.84 | 26.22 | 25.60 | 25.84 | 2,503,344 | -0.11(-0.43%) |
Apr 17, 2012 | 25.64 | 26.34 | 25.55 | 25.96 | 2,016,739 | +0.40(+1.58%) |
Apr 16, 2012 | 25.42 | 25.68 | 25.28 | 25.55 | 1,742,205 | +0.17(+0.67%) |
Apr 13, 2012 | 25.81 | 25.88 | 25.25 | 25.38 | 5,131,833 | -0.54(-2.07%) |
Apr 12, 2012 | 25.85 | 26.48 | 25.26 | 25.92 | 9,216,578 | +0.79(+3.14%) |
Apr 11, 2012 | 24.98 | 25.27 | 24.98 | 25.13 | 7,195,620 | +0.36(+1.44%) |
Apr 10, 2012 | 25.24 | 25.38 | 24.64 | 24.77 | 5,216,589 | -0.47(-1.86%) |
Apr 09, 2012 | 25.18 | 25.28 | 24.57 | 25.24 | 3,351,610 | -0.10(-0.41%) |
Apr 05, 2012 | 25.25 | 25.47 | 25.00 | 25.34 | 5,408,134 | +0.09(+0.37%) |
Apr 04, 2012 | 25.07 | 25.26 | 24.82 | 25.25 | 4,219,951 | -0.06(-0.22%) |
Apr 03, 2012 | 24.46 | 25.70 | 24.39 | 25.31 | 6,411,245 | +0.88(+3.62%) |
Apr 02, 2012 | 23.22 | 24.54 | 23.14 | 24.42 | 4,896,266 | +1.17(+5.01%) |
Mar 30, 2012 | 22.49 | 23.50 | 22.44 | 23.26 | 3,956,435 | +0.80(+3.56%) |
Mar 29, 2012 | 22.34 | 22.98 | 21.57 | 22.46 | 6,641,112 | -0.07(-0.29%) |
Mar 28, 2012 | 22.94 | 23.22 | 22.23 | 22.52 | 5,986,785 | -0.30(-1.32%) |
Mar 27, 2012 | 23.78 | 23.88 | 22.70 | 22.82 | 6,667,945 | -0.97(-4.07%) |
Mar 26, 2012 | 23.73 | 24.27 | 23.65 | 23.79 | 2,821,636 | +0.24(+1.04%) |
Mar 23, 2012 | 23.45 | 23.74 | 23.24 | 23.55 | 5,457,425 | +0.25(+1.09%) |
Mar 22, 2012 | 23.33 | 23.56 | 23.17 | 23.29 | 928,711 | -0.23(-0.96%) |
Mar 21, 2012 | 23.24 | 23.69 | 23.10 | 23.52 | 1,477,527 | +0.33(+1.42%) |
Mar 20, 2012 | 23.50 | 23.62 | 22.68 | 23.19 | 2,422,829 | -0.46(-1.95%) |
Mar 19, 2012 | 23.80 | 23.93 | 23.55 | 23.65 | 1,118,098 | -0.26(-1.10%) |
Mar 16, 2012 | 23.95 | 24.05 | 23.60 | 23.92 | 2,347,941 | +0.02(+0.08%) |
Mar 15, 2012 | 24.27 | 24.35 | 23.66 | 23.90 | 2,771,321 | -0.32(-1.32%) |
Mar 14, 2012 | 23.70 | 24.40 | 23.64 | 24.22 | 1,908,345 | +0.48(+2.02%) |
Mar 13, 2012 | 23.67 | 23.74 | 23.27 | 23.74 | 2,390,349 | +0.22(+0.92%) |
Mar 12, 2012 | 24.00 | 24.00 | 23.18 | 23.52 | 2,567,134 | -0.56(-2.34%) |
Mar 09, 2012 | 23.91 | 24.17 | 23.76 | 24.08 | 2,283,404 | +0.32(+1.34%) |
Mar 08, 2012 | 24.03 | 24.18 | 23.72 | 23.76 | 1,138,961 | -0.10(-0.43%) |
Mar 07, 2012 | 23.75 | 24.24 | 23.67 | 23.87 | 1,463,141 | +0.22(+0.91%) |
Mar 06, 2012 | 24.01 | 24.22 | 23.49 | 23.65 | 2,756,821 | -0.68(-2.78%) |
Mar 05, 2012 | 24.32 | 24.55 | 24.03 | 24.33 | 1,549,902 | -0.03(-0.12%) |
Mar 02, 2012 | 24.54 | 24.62 | 24.32 | 24.36 | 1,785,359 | -0.32(-1.30%) |
Mar 01, 2012 | 25.15 | 25.24 | 24.33 | 24.68 | 2,096,856 | -0.39(-1.57%) |
Feb 29, 2012 | 25.34 | 25.73 | 24.78 | 25.07 | 2,609,805 | -0.24(-0.97%) |
Feb 28, 2012 | 25.07 | 25.48 | 25.00 | 25.32 | 1,985,551 | -0.05(-0.19%) |
Feb 27, 2012 | 24.95 | 25.57 | 24.91 | 25.36 | 2,554,514 | +0.23(+0.90%) |
Feb 24, 2012 | 24.55 | 25.22 | 24.39 | 25.14 | 2,520,073 | +0.63(+2.57%) |
Feb 23, 2012 | 24.52 | 24.72 | 24.28 | 24.51 | 2,006,756 | +0.44(+1.84%) |
Feb 22, 2012 | 23.65 | 24.21 | 23.61 | 24.07 | 2,131,942 | +0.40(+1.71%) |
Feb 21, 2012 | 23.67 | 23.94 | 23.50 | 23.66 | 1,040,850 | +0.08(+0.36%) |
Feb 17, 2012 | 24.28 | 24.44 | 23.42 | 23.58 | 2,189,200 | -0.81(-3.32%) |
Feb 16, 2012 | 23.50 | 24.42 | 23.33 | 24.39 | 3,532,184 | +1.03(+4.43%) |
Feb 15, 2012 | 23.72 | 23.84 | 23.18 | 23.35 | 2,844,182 | -0.24(-1.00%) |
Feb 14, 2012 | 23.70 | 23.93 | 23.49 | 23.59 | 2,618,893 | -2.09(-8.13%) |
Feb 13, 2012 | 26.44 | 26.51 | 24.85 | 25.67 | 5,870,476 | -0.49(-1.87%) |
Feb 10, 2012 | 26.13 | 26.51 | 25.88 | 26.16 | 5,692,927 | +0.03(+0.11%) |
Feb 09, 2012 | 27.26 | 27.26 | 25.77 | 26.13 | 7,078,801 | -1.10(-4.04%) |
Feb 08, 2012 | 27.17 | 27.54 | 26.74 | 27.23 | 4,394,721 | +0.14(+0.52%) |
Feb 07, 2012 | 26.77 | 27.54 | 26.77 | 27.09 | 6,628,834 | +0.39(+1.48%) |
Feb 06, 2012 | 27.25 | 27.25 | 25.79 | 26.70 | 12,305,205 | +1.82(+7.33%) |
Feb 03, 2012 | 23.75 | 24.91 | 23.75 | 24.87 | 4,812,379 | +1.12(+4.71%) |
Feb 02, 2012 | 23.54 | 23.79 | 23.29 | 23.76 | 2,327,055 | +0.28(+1.20%) |
Feb 01, 2012 | 23.34 | 23.74 | 22.94 | 23.47 | 3,376,846 | +0.50(+2.17%) |
Jan 31, 2012 | 23.62 | 23.92 | 22.82 | 22.98 | 3,911,911 | -0.39(-1.65%) |
Jan 30, 2012 | 24.11 | 24.27 | 23.24 | 23.36 | 2,629,958 | -0.82(-3.38%) |
Jan 27, 2012 | 24.66 | 24.69 | 24.17 | 24.18 | 3,033,669 | -0.60(-2.43%) |
Jan 26, 2012 | 24.96 | 25.26 | 24.61 | 24.78 | 1,892,820 | -0.60(-2.37%) |
Jan 25, 2012 | 24.55 | 25.41 | 24.34 | 25.38 | 6,147,918 | +0.88(+3.61%) |
Jan 24, 2012 | 23.13 | 24.59 | 23.00 | 24.50 | 7,129,384 | +1.33(+5.76%) |
Jan 23, 2012 | 22.97 | 23.31 | 22.97 | 23.16 | 1,650,147 | +0.13(+0.57%) |
Jan 20, 2012 | 23.03 | 23.12 | 22.70 | 23.03 | 1,564,528 | -0.01(-0.04%) |
Jan 19, 2012 | 22.80 | 23.31 | 22.71 | 23.04 | 2,162,758 | +0.23(+1.03%) |
Jan 18, 2012 | 22.61 | 23.07 | 22.41 | 22.81 | 2,284,051 | +0.23(+1.00%) |
Jan 17, 2012 | 22.49 | 22.73 | 22.15 | 22.58 | 1,745,537 | +0.11(+0.50%) |
Jan 13, 2012 | 21.92 | 22.66 | 21.78 | 22.47 | 2,623,496 | +0.55(+2.49%) |
Jan 12, 2012 | 22.51 | 22.66 | 21.52 | 21.92 | 4,489,170 | -0.45(-2.02%) |
Jan 11, 2012 | 20.95 | 22.51 | 20.86 | 22.37 | 6,171,188 | +1.26(+5.97%) |
Jan 10, 2012 | 20.66 | 21.15 | 19.11 | 21.11 | 6,040,465 | +0.76(+3.74%) |
Jan 09, 2012 | 20.81 | 21.32 | 20.30 | 20.35 | 2,042,958 | -0.65(-3.09%) |
Jan 06, 2012 | 20.02 | 21.28 | 20.02 | 21.00 | 3,212,864 | +0.99(+4.93%) |
Jan 05, 2012 | 19.41 | 20.28 | 19.41 | 20.01 | 2,084,119 | +0.46(+2.36%) |
Jan 04, 2012 | 20.21 | 20.21 | 19.46 | 19.55 | 3,113,649 | -1.16(-5.58%) |
Dec 30, 2011 | 20.88 | 21.01 | 20.00 | 20.71 | 2,098,151 | +0.71(+3.57%) |
Dec 29, 2011 | 19.68 | 20.11 | 19.60 | 20.00 | 831,054 | +0.34(+1.72%) |
Dec 28, 2011 | 20.12 | 20.16 | 19.57 | 19.66 | 1,278,418 | -0.44(-2.20%) |
Dec 27, 2011 | 20.13 | 20.39 | 19.79 | 20.10 | 1,044,276 | -0.08(-0.37%) |
Dec 23, 2011 | 20.49 | 20.60 | 20.13 | 20.17 | 1,235,556 | -0.41(-2.01%) |
Dec 21, 2011 | 19.81 | 20.66 | 19.81 | 20.59 | 1,785,757 | +0.79(+3.99%) |
Dec 20, 2011 | 20.24 | 20.49 | 19.68 | 19.80 | 2,757,512 | -0.16(-0.80%) |
Dec 19, 2011 | 20.37 | 20.59 | 19.87 | 19.96 | 1,818,621 | -0.32(-1.58%) |
Dec 16, 2011 | 20.14 | 20.59 | 19.93 | 20.28 | 6,583,695 | +0.40(+2.03%) |
Dec 15, 2011 | 19.39 | 20.00 | 19.30 | 19.87 | 3,323,396 | +0.51(+2.62%) |
Dec 14, 2011 | 18.95 | 19.53 | 18.67 | 19.37 | 4,563,938 | +0.36(+1.88%) |
Dec 13, 2011 | 19.44 | 19.97 | 18.92 | 19.01 | 2,537,428 | -0.41(-2.13%) |
Dec 12, 2011 | 19.82 | 20.00 | 19.12 | 19.42 | 2,861,781 | -0.49(-2.45%) |
Dec 09, 2011 | 20.22 | 20.43 | 19.90 | 19.91 | 1,661,715 | -0.25(-1.26%) |
Dec 08, 2011 | 21.18 | 21.20 | 19.86 | 20.16 | 3,128,986 | -1.15(-5.38%) |
Dec 07, 2011 | 21.68 | 21.80 | 21.09 | 21.31 | 2,869,179 | -0.54(-2.45%) |
Dec 06, 2011 | 22.23 | 22.59 | 21.62 | 21.85 | 3,227,782 | -0.39(-1.73%) |
Dec 05, 2011 | 22.32 | 22.56 | 21.97 | 22.23 | 4,378,846 | +1.13(+5.35%) |
Dec 02, 2011 | 22.58 | 23.00 | 20.26 | 21.10 | 9,234,806 | -1.64(-7.19%) |
Dec 01, 2011 | 22.83 | 23.10 | 22.61 | 22.74 | 1,590,956 | -0.18(-0.78%) |
Nov 30, 2011 | 23.20 | 23.25 | 22.48 | 22.92 | 3,660,580 | +0.31(+1.37%) |
Nov 29, 2011 | 22.47 | 22.79 | 22.02 | 22.61 | 1,806,722 | +0.26(+1.18%) |
Nov 28, 2011 | 22.43 | 22.90 | 22.20 | 22.35 | 1,813,630 | +0.29(+1.32%) |
Nov 25, 2011 | 22.18 | 22.55 | 22.01 | 22.05 | 275,260 | -0.11(-0.51%) |
Nov 23, 2011 | 22.31 | 22.57 | 21.83 | 22.17 | 2,798,742 | -0.35(-1.54%) |
Nov 22, 2011 | 23.44 | 23.53 | 22.36 | 22.51 | 2,838,872 | -1.02(-4.35%) |
Nov 21, 2011 | 23.20 | 23.97 | 23.20 | 23.54 | 2,171,767 | -0.15(-0.63%) |
Nov 18, 2011 | 23.59 | 24.15 | 23.15 | 23.69 | 4,020,386 | +0.14(+0.60%) |
Nov 17, 2011 | 23.89 | 24.23 | 23.24 | 23.55 | 3,248,975 | -0.44(-1.84%) |
Nov 16, 2011 | 24.93 | 25.15 | 23.93 | 23.99 | 2,619,474 | -1.02(-4.10%) |
Nov 15, 2011 | 24.85 | 25.16 | 24.39 | 25.02 | 2,590,588 | +0.08(+0.30%) |
Nov 14, 2011 | 24.82 | 25.12 | 24.50 | 24.94 | 3,075,235 | +0.00(+0.00%) |
Nov 11, 2011 | 24.55 | 25.25 | 24.39 | 24.94 | 4,985,490 | +0.62(+2.55%) |
Nov 10, 2011 | 23.51 | 24.42 | 23.51 | 24.32 | 4,552,131 | +0.80(+3.40%) |
Nov 09, 2011 | 22.86 | 23.88 | 22.86 | 23.52 | 3,940,845 | -0.18(-0.75%) |
Nov 08, 2011 | 22.92 | 24.06 | 22.47 | 23.70 | 6,429,617 | +0.65(+2.81%) |
Nov 07, 2011 | 21.95 | 23.13 | 21.95 | 23.05 | 3,123,128 | +0.95(+4.30%) |
Nov 04, 2011 | 21.84 | 22.20 | 21.48 | 22.10 | 1,429,244 | +0.39(+1.82%) |
Nov 03, 2011 | 21.62 | 22.02 | 21.17 | 21.71 | 3,909,043 | -0.24(-1.11%) |
Nov 02, 2011 | 22.61 | 23.22 | 21.91 | 21.95 | 4,383,235 | -0.14(-0.64%) |
Nov 01, 2011 | 21.57 | 24.10 | 21.15 | 22.09 | 6,084,240 | +0.05(+0.21%) |
Oct 31, 2011 | 21.32 | 22.31 | 21.17 | 22.04 | 4,509,588 | +0.63(+2.94%) |
Oct 28, 2011 | 21.13 | 21.71 | 20.92 | 21.41 | 2,356,487 | +0.23(+1.06%) |
Oct 27, 2011 | 21.57 | 21.57 | 20.05 | 21.19 | 4,018,757 | +0.19(+0.90%) |
Oct 26, 2011 | 21.17 | 21.34 | 20.16 | 21.00 | 2,390,525 | +0.17(+0.81%) |
Oct 25, 2011 | 21.24 | 21.24 | 20.78 | 20.83 | 1,538,176 | -0.60(-2.81%) |
Oct 24, 2011 | 21.88 | 22.14 | 21.19 | 21.43 | 2,067,349 | -0.48(-2.19%) |
Oct 21, 2011 | 20.78 | 21.98 | 20.78 | 21.91 | 3,895,950 | +1.54(+7.57%) |
Oct 20, 2011 | 20.62 | 20.80 | 19.84 | 20.37 | 3,369,304 | -0.25(-1.23%) |
Oct 19, 2011 | 21.39 | 21.49 | 20.46 | 20.63 | 2,667,255 | -0.71(-3.35%) |
Oct 18, 2011 | 20.61 | 21.51 | 20.45 | 21.34 | 3,165,198 | +0.85(+4.13%) |
Oct 17, 2011 | 20.63 | 20.88 | 20.17 | 20.49 | 2,100,156 | -0.23(-1.13%) |
Oct 14, 2011 | 20.18 | 20.83 | 20.06 | 20.73 | 3,684,336 | +0.86(+4.35%) |
Oct 13, 2011 | 18.79 | 19.94 | 18.73 | 19.86 | 3,593,613 | +0.76(+3.99%) |
Oct 12, 2011 | 18.13 | 19.55 | 17.96 | 19.10 | 5,211,093 | +1.15(+6.39%) |
Oct 11, 2011 | 18.04 | 18.11 | 17.73 | 17.96 | 931,489 | -0.08(-0.42%) |
Oct 10, 2011 | 17.85 | 18.12 | 17.69 | 18.03 | 1,121,818 | +0.55(+3.12%) |
Oct 07, 2011 | 17.47 | 17.88 | 17.06 | 17.49 | 2,307,526 | +0.31(+1.81%) |
Oct 06, 2011 | 17.48 | 17.67 | 17.07 | 17.18 | 2,161,986 | +0.19(+1.11%) |
Oct 05, 2011 | 16.81 | 17.71 | 16.64 | 16.99 | 4,967,515 | -0.51(-2.90%) |
Oct 04, 2011 | 17.40 | 17.56 | 16.39 | 17.49 | 4,357,944 | -0.19(-1.06%) |