Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.24 | 25.74 | 25.24 | 25.52 | 5,746,057 | +0.32(+1.26%) |
Jan 30, 2013 | 25.32 | 25.56 | 25.19 | 25.20 | 3,993,611 | -0.22(-0.86%) |
Jan 29, 2013 | 25.57 | 25.60 | 25.31 | 25.42 | 4,259,667 | -0.12(-0.47%) |
Jan 28, 2013 | 25.71 | 25.73 | 25.32 | 25.54 | 5,450,636 | -0.22(-0.86%) |
Jan 25, 2013 | 25.22 | 25.80 | 25.07 | 25.76 | 7,581,737 | +0.55(+2.19%) |
Jan 24, 2013 | 26.04 | 26.11 | 24.69 | 25.20 | 11,780,067 | -0.86(-3.30%) |
Jan 23, 2013 | 25.53 | 26.09 | 25.36 | 26.07 | 5,704,974 | +0.32(+1.26%) |
Jan 22, 2013 | 25.64 | 25.79 | 25.48 | 25.74 | 5,988,057 | +0.16(+0.64%) |
Jan 18, 2013 | 26.14 | 26.14 | 25.47 | 25.58 | 10,655,415 | -0.55(-2.11%) |
Jan 17, 2013 | 26.48 | 26.54 | 25.70 | 26.13 | 6,397,396 | -0.31(-1.16%) |
Jan 16, 2013 | 26.65 | 26.71 | 26.31 | 26.44 | 2,510,831 | -0.17(-0.64%) |
Jan 15, 2013 | 26.51 | 26.92 | 26.36 | 26.61 | 5,686,929 | +0.00(+0.01%) |
Jan 14, 2013 | 25.76 | 26.63 | 25.59 | 26.61 | 4,325,400 | +0.84(+3.28%) |
Jan 11, 2013 | 26.25 | 26.25 | 25.75 | 25.76 | 4,035,151 | -0.33(-1.27%) |
Jan 10, 2013 | 25.61 | 26.10 | 25.48 | 26.09 | 5,047,736 | +0.56(+2.18%) |
Jan 09, 2013 | 25.86 | 25.98 | 25.45 | 25.54 | 5,509,874 | -0.27(-1.07%) |
Jan 08, 2013 | 25.78 | 26.06 | 25.68 | 25.81 | 5,101,519 | -0.02(-0.06%) |
Jan 07, 2013 | 26.32 | 26.40 | 25.64 | 25.83 | 6,762,337 | -0.77(-2.88%) |
Jan 04, 2013 | 26.37 | 26.63 | 26.14 | 26.59 | 3,920,700 | +0.35(+1.33%) |
Jan 03, 2013 | 26.07 | 26.32 | 25.98 | 26.24 | 4,570,732 | +0.25(+0.95%) |
Jan 02, 2013 | 26.04 | 26.10 | 25.44 | 26.00 | 7,125,174 | -0.11(-0.40%) |
Dec 31, 2012 | 25.53 | 26.19 | 25.50 | 26.10 | 3,169,695 | +0.46(+1.81%) |
Dec 28, 2012 | 25.79 | 26.02 | 25.55 | 25.64 | 2,763,370 | -0.32(-1.24%) |
Dec 27, 2012 | 25.63 | 26.04 | 25.48 | 25.96 | 3,410,735 | +0.37(+1.45%) |
Dec 26, 2012 | 25.95 | 26.04 | 25.26 | 25.59 | 3,575,239 | -0.35(-1.37%) |
Dec 24, 2012 | 25.95 | 26.03 | 25.68 | 25.94 | 1,176,729 | -0.01(-0.03%) |
Dec 21, 2012 | 26.02 | 26.11 | 25.71 | 25.95 | 4,558,893 | -0.10(-0.37%) |
Dec 20, 2012 | 26.18 | 26.22 | 25.64 | 26.05 | 3,698,133 | -0.10(-0.38%) |
Dec 19, 2012 | 26.32 | 26.60 | 26.13 | 26.15 | 4,243,530 | -0.11(-0.41%) |
Dec 18, 2012 | 26.22 | 26.50 | 26.15 | 26.25 | 4,190,342 | +0.13(+0.48%) |
Dec 17, 2012 | 25.61 | 26.14 | 25.57 | 26.13 | 4,644,210 | +0.51(+1.98%) |
Dec 14, 2012 | 25.80 | 25.93 | 25.40 | 25.62 | 4,523,259 | +0.13(+0.50%) |
Dec 13, 2012 | 25.88 | 26.00 | 25.42 | 25.49 | 3,558,581 | -0.39(-1.52%) |
Dec 12, 2012 | 26.24 | 26.24 | 25.69 | 25.89 | 3,749,204 | -0.27(-1.04%) |
Dec 11, 2012 | 25.77 | 26.18 | 25.70 | 26.16 | 5,045,671 | +0.46(+1.78%) |
Dec 10, 2012 | 26.33 | 26.38 | 25.39 | 25.70 | 9,496,916 | -0.68(-2.59%) |
Dec 07, 2012 | 26.49 | 26.59 | 26.02 | 26.39 | 4,952,869 | -0.07(-0.25%) |
Dec 06, 2012 | 26.62 | 26.90 | 26.39 | 26.45 | 6,163,683 | -0.17(-0.63%) |
Dec 05, 2012 | 26.85 | 27.23 | 26.29 | 26.62 | 6,376,281 | -0.23(-0.86%) |
Dec 04, 2012 | 27.62 | 27.67 | 26.77 | 26.85 | 3,844,823 | -0.74(-2.69%) |
Nov 30, 2012 | 27.85 | 27.86 | 27.38 | 27.60 | 4,608,483 | -0.22(-0.79%) |
Nov 29, 2012 | 27.94 | 27.94 | 27.51 | 27.82 | 3,973,682 | -0.05(-0.19%) |
Nov 28, 2012 | 26.78 | 27.89 | 26.74 | 27.87 | 4,292,717 | +1.06(+3.95%) |
Nov 27, 2012 | 26.34 | 27.07 | 26.14 | 26.81 | 4,231,109 | -0.23(-0.85%) |
Nov 26, 2012 | 27.18 | 27.39 | 26.73 | 27.04 | 4,142,901 | -0.21(-0.79%) |
Nov 23, 2012 | 27.06 | 27.26 | 27.01 | 27.26 | 1,103,029 | +0.29(+1.08%) |
Nov 21, 2012 | 27.17 | 27.29 | 26.86 | 26.96 | 2,082,871 | -0.13(-0.47%) |
Nov 20, 2012 | 27.00 | 27.16 | 26.85 | 27.09 | 3,063,807 | +0.10(+0.37%) |
Nov 19, 2012 | 26.80 | 27.25 | 26.77 | 26.99 | 6,429,618 | +0.20(+0.75%) |
Nov 16, 2012 | 26.48 | 26.87 | 26.38 | 26.79 | 3,296,531 | +0.34(+1.27%) |
Nov 15, 2012 | 26.51 | 26.86 | 26.31 | 26.45 | 2,428,243 | -0.10(-0.39%) |
Nov 14, 2012 | 27.05 | 27.28 | 26.39 | 26.56 | 3,924,841 | -0.35(-1.32%) |
Nov 13, 2012 | 27.38 | 27.38 | 26.74 | 26.91 | 4,183,280 | -0.54(-1.97%) |
Nov 12, 2012 | 27.51 | 27.55 | 26.60 | 27.45 | 6,424,343 | +1.16(+4.41%) |
Nov 09, 2012 | 26.33 | 26.69 | 26.26 | 26.29 | 4,596,019 | -0.09(-0.35%) |
Nov 08, 2012 | 27.09 | 27.09 | 26.35 | 26.38 | 3,746,786 | -0.71(-2.61%) |
Nov 07, 2012 | 27.38 | 27.48 | 26.85 | 27.09 | 3,048,067 | -0.53(-1.92%) |
Nov 06, 2012 | 27.26 | 27.62 | 27.15 | 27.62 | 1,815,452 | +0.34(+1.25%) |
Nov 05, 2012 | 27.12 | 27.41 | 27.05 | 27.28 | 1,358,519 | +0.13(+0.46%) |
Nov 02, 2012 | 27.53 | 27.76 | 27.16 | 27.16 | 2,297,110 | -0.30(-1.10%) |
Nov 01, 2012 | 27.11 | 27.63 | 26.82 | 27.46 | 3,605,788 | +0.56(+2.06%) |
Oct 31, 2012 | 27.34 | 27.50 | 26.62 | 26.90 | 4,934,143 | +0.32(+1.19%) |
Oct 26, 2012 | 26.70 | 26.59 | 26.59 | 26.59 | 11,688,841 | -0.09(-0.35%) |
Oct 25, 2012 | 27.10 | 27.23 | 26.60 | 26.68 | 2,752,961 | -0.26(-0.98%) |
Oct 24, 2012 | 26.80 | 26.95 | 26.34 | 26.95 | 5,913,357 | +0.18(+0.68%) |
Oct 23, 2012 | 27.24 | 27.29 | 26.48 | 26.76 | 6,476,272 | -1.91(-6.66%) |
Oct 19, 2012 | 28.97 | 29.04 | 28.48 | 28.67 | 5,598,434 | -0.35(-1.22%) |
Oct 18, 2012 | 29.04 | 29.09 | 28.72 | 29.03 | 2,594,200 | -0.01(-0.02%) |
Oct 17, 2012 | 28.87 | 29.20 | 28.70 | 29.03 | 2,463,846 | +0.10(+0.34%) |
Oct 16, 2012 | 28.23 | 28.94 | 28.23 | 28.93 | 3,923,107 | +0.80(+2.83%) |
Oct 15, 2012 | 27.83 | 28.29 | 27.67 | 28.14 | 3,056,617 | +0.33(+1.19%) |
Oct 12, 2012 | 27.56 | 27.96 | 27.51 | 27.81 | 2,759,563 | +0.29(+1.06%) |
Oct 11, 2012 | 27.67 | 27.74 | 27.50 | 27.51 | 1,547,282 | +0.08(+0.28%) |
Oct 10, 2012 | 27.58 | 27.76 | 27.39 | 27.44 | 1,542,966 | -0.08(-0.30%) |
Oct 09, 2012 | 27.74 | 27.94 | 27.47 | 27.52 | 1,733,730 | -0.20(-0.71%) |
Oct 08, 2012 | 28.02 | 28.03 | 27.68 | 27.72 | 1,493,421 | -0.28(-0.98%) |
Oct 05, 2012 | 28.14 | 28.19 | 27.83 | 27.99 | 2,208,886 | -0.02(-0.09%) |
Oct 04, 2012 | 27.74 | 28.17 | 27.66 | 28.02 | 3,612,780 | +0.41(+1.47%) |
Oct 03, 2012 | 27.76 | 27.85 | 27.56 | 27.61 | 2,235,636 | -0.11(-0.38%) |
Oct 02, 2012 | 27.27 | 27.72 | 27.14 | 27.72 | 2,948,332 | +0.44(+1.62%) |
Oct 01, 2012 | 27.35 | 27.69 | 27.15 | 27.27 | 2,476,631 | -0.12(-0.45%) |
Sep 28, 2012 | 27.35 | 27.57 | 26.97 | 27.40 | 3,392,416 | -0.19(-0.67%) |
Sep 27, 2012 | 27.34 | 27.73 | 27.26 | 27.58 | 2,360,452 | +0.30(+1.11%) |
Sep 26, 2012 | 27.13 | 27.47 | 27.08 | 27.28 | 2,897,350 | +0.16(+0.58%) |
Sep 25, 2012 | 27.27 | 27.49 | 27.09 | 27.12 | 3,888,284 | +0.09(+0.35%) |
Sep 24, 2012 | 27.18 | 27.28 | 27.02 | 27.03 | 3,416,694 | -0.22(-0.81%) |
Sep 21, 2012 | 27.59 | 27.67 | 27.21 | 27.25 | 4,235,954 | -0.29(-1.07%) |
Sep 20, 2012 | 27.61 | 27.73 | 27.16 | 27.54 | 2,940,590 | -0.09(-0.33%) |
Sep 19, 2012 | 27.56 | 27.98 | 27.34 | 27.63 | 3,106,965 | +0.03(+0.12%) |
Sep 18, 2012 | 28.06 | 28.11 | 27.41 | 27.60 | 4,155,872 | -0.54(-1.91%) |
Sep 17, 2012 | 28.12 | 28.17 | 27.79 | 28.14 | 3,315,789 | -0.12(-0.41%) |
Sep 14, 2012 | 27.72 | 28.26 | 27.57 | 28.25 | 6,095,129 | +0.57(+2.06%) |
Sep 13, 2012 | 26.83 | 27.87 | 26.72 | 27.68 | 5,941,864 | +0.93(+3.47%) |
Sep 12, 2012 | 26.82 | 26.94 | 26.59 | 26.75 | 2,707,837 | -0.02(-0.09%) |
Sep 11, 2012 | 26.46 | 26.78 | 26.28 | 26.78 | 3,394,981 | +0.14(+0.54%) |
Sep 10, 2012 | 26.35 | 26.87 | 26.30 | 26.63 | 3,368,184 | +0.18(+0.68%) |
Sep 07, 2012 | 26.30 | 26.47 | 26.25 | 26.45 | 2,936,018 | +0.19(+0.73%) |
Sep 06, 2012 | 25.96 | 26.30 | 25.90 | 26.26 | 2,761,901 | +0.37(+1.44%) |
Sep 05, 2012 | 25.97 | 26.04 | 25.80 | 25.89 | 1,628,214 | +0.01(+0.03%) |
Sep 04, 2012 | 26.08 | 26.11 | 25.74 | 25.88 | 2,233,077 | -0.24(-0.93%) |
Aug 31, 2012 | 26.15 | 26.30 | 25.96 | 26.12 | 2,457,586 | +0.06(+0.23%) |
Aug 30, 2012 | 26.06 | 26.13 | 25.72 | 26.06 | 2,875,180 | -0.09(-0.36%) |
Aug 29, 2012 | 26.10 | 26.25 | 26.00 | 26.16 | 3,125,679 | +0.54(+2.10%) |
Aug 27, 2012 | 25.72 | 25.75 | 25.52 | 25.62 | 3,323,105 | -0.08(-0.32%) |
Aug 24, 2012 | 25.41 | 25.73 | 25.37 | 25.70 | 2,769,818 | +0.29(+1.14%) |
Aug 23, 2012 | 25.50 | 25.52 | 25.23 | 25.41 | 3,365,132 | -0.11(-0.44%) |
Aug 22, 2012 | 25.50 | 25.57 | 25.28 | 25.53 | 2,475,212 | -0.08(-0.31%) |
Aug 21, 2012 | 25.77 | 25.90 | 25.53 | 25.60 | 2,371,955 | -0.02(-0.06%) |
Aug 20, 2012 | 26.28 | 26.28 | 25.48 | 25.62 | 4,651,746 | -0.56(-2.16%) |
Aug 17, 2012 | 25.84 | 26.20 | 25.78 | 26.18 | 2,342,979 | +0.34(+1.32%) |
Aug 16, 2012 | 25.53 | 25.96 | 25.43 | 25.84 | 2,863,707 | +0.31(+1.20%) |
Aug 15, 2012 | 25.56 | 25.67 | 25.48 | 25.54 | 2,119,633 | -0.02(-0.07%) |
Aug 14, 2012 | 25.73 | 25.92 | 25.54 | 25.56 | 3,076,218 | -0.04(-0.15%) |
Aug 13, 2012 | 25.15 | 25.60 | 25.09 | 25.59 | 2,175,037 | +0.39(+1.53%) |
Aug 10, 2012 | 25.49 | 25.53 | 25.06 | 25.21 | 3,947,389 | -0.32(-1.24%) |
Aug 09, 2012 | 25.56 | 25.67 | 25.29 | 25.53 | 3,314,491 | -0.13(-0.49%) |
Aug 08, 2012 | 25.67 | 25.71 | 25.54 | 25.65 | 3,487,857 | -0.27(-1.04%) |
Aug 07, 2012 | 25.76 | 26.38 | 25.74 | 25.92 | 3,795,425 | +0.31(+1.20%) |
Aug 06, 2012 | 25.60 | 25.73 | 25.55 | 25.62 | 2,538,050 | +0.11(+0.44%) |
Aug 03, 2012 | 25.30 | 25.60 | 25.26 | 25.51 | 1,872,348 | +0.45(+1.78%) |
Aug 02, 2012 | 24.88 | 25.34 | 24.77 | 25.06 | 3,743,808 | +0.12(+0.47%) |
Aug 01, 2012 | 25.61 | 25.71 | 24.91 | 24.94 | 5,233,237 | -0.60(-2.36%) |
Jul 31, 2012 | 25.62 | 25.66 | 25.24 | 25.55 | 4,760,041 | -0.16(-0.63%) |
Jul 30, 2012 | 25.73 | 25.89 | 25.55 | 25.71 | 3,388,760 | +0.02(+0.07%) |
Jul 27, 2012 | 25.57 | 25.81 | 25.45 | 25.69 | 4,847,782 | +0.21(+0.83%) |
Jul 26, 2012 | 25.51 | 25.79 | 25.17 | 25.48 | 3,765,643 | +0.28(+1.11%) |
Jul 25, 2012 | 25.47 | 25.58 | 25.05 | 25.20 | 3,681,707 | -0.19(-0.76%) |
Jul 24, 2012 | 25.63 | 25.68 | 25.17 | 25.39 | 4,093,585 | -0.29(-1.14%) |
Jul 23, 2012 | 25.32 | 25.80 | 25.16 | 25.69 | 5,373,758 | -0.06(-0.22%) |
Jul 20, 2012 | 26.17 | 26.17 | 25.51 | 25.74 | 5,806,822 | -0.34(-1.29%) |
Jul 19, 2012 | 24.92 | 26.16 | 24.85 | 26.08 | 14,223,977 | +1.82(+7.48%) |
Jul 18, 2012 | 23.96 | 24.47 | 23.78 | 24.26 | 5,685,663 | +0.22(+0.93%) |
Jul 17, 2012 | 23.86 | 24.12 | 23.86 | 24.04 | 4,508,110 | +0.22(+0.93%) |
Jul 16, 2012 | 23.75 | 24.04 | 23.72 | 23.82 | 2,907,931 | -0.11(-0.48%) |
Jul 13, 2012 | 23.50 | 24.00 | 23.36 | 23.93 | 3,197,739 | +0.64(+2.76%) |
Jul 12, 2012 | 23.04 | 23.46 | 22.88 | 23.29 | 4,252,398 | +0.07(+0.31%) |
Jul 11, 2012 | 23.49 | 23.49 | 22.82 | 23.22 | 6,553,252 | -0.27(-1.13%) |
Jul 10, 2012 | 23.63 | 24.17 | 23.36 | 23.48 | 7,629,955 | +0.55(+2.42%) |
Jul 09, 2012 | 23.12 | 23.25 | 22.79 | 22.93 | 6,254,251 | -0.17(-0.74%) |
Jul 06, 2012 | 22.93 | 23.10 | 22.82 | 23.10 | 13,342,871 | +0.03(+0.11%) |
Jul 05, 2012 | 22.63 | 23.16 | 22.50 | 23.07 | 11,695,546 | +0.60(+2.69%) |
Jul 03, 2012 | 22.48 | 22.72 | 22.16 | 22.47 | 4,726,834 | -0.10(-0.44%) |
Jul 02, 2012 | 22.83 | 22.87 | 22.47 | 22.57 | 9,540,315 | -0.27(-1.16%) |
Jun 29, 2012 | 23.26 | 23.53 | 22.66 | 22.83 | 13,660,819 | -0.09(-0.41%) |
Jun 28, 2012 | 23.59 | 23.63 | 22.68 | 22.93 | 7,216,114 | -0.78(-3.27%) |
Jun 27, 2012 | 23.71 | 23.96 | 23.45 | 23.70 | 3,058,942 | -0.02(-0.09%) |
Jun 26, 2012 | 24.11 | 24.18 | 23.65 | 23.72 | 4,183,318 | -0.26(-1.07%) |
Jun 25, 2012 | 24.29 | 24.37 | 23.91 | 23.98 | 5,729,876 | -0.58(-2.38%) |
Jun 22, 2012 | 24.17 | 24.58 | 23.95 | 24.56 | 10,984,726 | +0.63(+2.63%) |
Jun 21, 2012 | 24.37 | 24.51 | 23.88 | 23.93 | 3,812,426 | -0.45(-1.84%) |
Jun 20, 2012 | 24.37 | 24.63 | 24.13 | 24.38 | 4,226,858 | +0.01(+0.05%) |
Jun 19, 2012 | 24.37 | 24.73 | 24.26 | 24.37 | 4,149,690 | +0.22(+0.89%) |
Jun 18, 2012 | 23.97 | 24.22 | 23.77 | 24.16 | 3,406,200 | +0.04(+0.18%) |
Jun 15, 2012 | 23.91 | 24.13 | 23.72 | 24.11 | 4,899,662 | +0.20(+0.83%) |
Jun 14, 2012 | 24.78 | 24.78 | 23.62 | 23.91 | 4,598,516 | +0.29(+1.21%) |
Jun 13, 2012 | 23.95 | 24.10 | 23.48 | 23.63 | 3,737,228 | -0.33(-1.36%) |
Jun 12, 2012 | 23.78 | 24.01 | 23.55 | 23.95 | 2,815,778 | +0.33(+1.39%) |
Jun 11, 2012 | 24.09 | 24.10 | 23.60 | 23.62 | 2,689,015 | -0.28(-1.16%) |
Jun 08, 2012 | 23.65 | 23.91 | 23.47 | 23.90 | 3,640,609 | +0.06(+0.27%) |
Jun 07, 2012 | 24.09 | 24.13 | 23.60 | 23.84 | 3,212,116 | -0.04(-0.15%) |
Jun 06, 2012 | 23.78 | 23.91 | 23.62 | 23.87 | 3,190,521 | +0.39(+1.64%) |
Jun 05, 2012 | 23.10 | 23.55 | 23.01 | 23.49 | 3,033,851 | +0.31(+1.34%) |
Jun 04, 2012 | 22.90 | 23.24 | 22.72 | 23.18 | 4,429,197 | +0.31(+1.35%) |
Jun 01, 2012 | 23.49 | 23.62 | 22.78 | 22.87 | 5,458,415 | -1.14(-4.74%) |
May 31, 2012 | 23.95 | 24.09 | 23.58 | 24.01 | 2,795,145 | +0.04(+0.16%) |
May 30, 2012 | 24.19 | 24.23 | 23.90 | 23.97 | 2,596,859 | -0.46(-1.90%) |
May 29, 2012 | 24.16 | 24.46 | 23.98 | 24.43 | 3,346,963 | +0.40(+1.66%) |
May 25, 2012 | 24.12 | 24.23 | 23.85 | 24.03 | 2,847,867 | -0.07(-0.29%) |
May 24, 2012 | 23.89 | 24.49 | 23.83 | 24.10 | 4,327,237 | +0.37(+1.56%) |
May 23, 2012 | 23.67 | 24.03 | 23.31 | 23.73 | 4,918,617 | -0.01(-0.06%) |
May 22, 2012 | 23.49 | 24.27 | 23.49 | 23.75 | 7,493,581 | +0.41(+1.76%) |
May 21, 2012 | 22.89 | 23.36 | 22.72 | 23.34 | 5,646,626 | +0.56(+2.44%) |
May 18, 2012 | 22.84 | 23.29 | 22.72 | 22.78 | 5,232,899 | -0.02(-0.10%) |
May 17, 2012 | 23.46 | 23.55 | 22.71 | 22.80 | 6,936,739 | -0.69(-2.93%) |
May 16, 2012 | 23.51 | 23.65 | 23.27 | 23.49 | 6,378,882 | +0.10(+0.41%) |
May 15, 2012 | 23.56 | 23.78 | 23.37 | 23.39 | 4,279,908 | -0.25(-1.04%) |
May 14, 2012 | 23.38 | 23.77 | 23.27 | 23.64 | 4,723,921 | -0.08(-0.33%) |
May 11, 2012 | 23.65 | 23.95 | 23.58 | 23.72 | 3,366,821 | -0.01(-0.03%) |
May 10, 2012 | 24.13 | 24.28 | 23.69 | 23.72 | 5,294,263 | -0.10(-0.42%) |
May 09, 2012 | 23.82 | 24.12 | 23.74 | 23.82 | 6,833,211 | -0.32(-1.33%) |
May 08, 2012 | 24.72 | 24.72 | 23.56 | 24.15 | 8,010,302 | -0.95(-3.77%) |
May 07, 2012 | 25.14 | 25.41 | 25.03 | 25.09 | 4,182,642 | -0.20(-0.80%) |
May 04, 2012 | 25.94 | 25.96 | 25.23 | 25.30 | 5,044,559 | -0.84(-3.23%) |
May 03, 2012 | 26.47 | 26.51 | 26.08 | 26.14 | 2,920,399 | -0.36(-1.37%) |
May 02, 2012 | 26.08 | 26.58 | 26.00 | 26.50 | 3,137,286 | +0.41(+1.56%) |
May 01, 2012 | 25.99 | 26.28 | 25.66 | 26.10 | 5,319,643 | +0.22(+0.84%) |
Apr 30, 2012 | 26.28 | 26.36 | 25.81 | 25.88 | 3,162,190 | -0.37(-1.39%) |
Apr 27, 2012 | 26.38 | 26.53 | 25.61 | 26.25 | 7,251,091 | +0.03(+0.13%) |
Apr 26, 2012 | 25.52 | 26.27 | 25.52 | 26.21 | 7,366,828 | +0.81(+3.17%) |
Apr 25, 2012 | 25.08 | 25.51 | 25.08 | 25.41 | 4,709,216 | +0.38(+1.54%) |
Apr 24, 2012 | 25.54 | 25.59 | 24.94 | 25.02 | 3,897,483 | -0.53(-2.07%) |
Apr 23, 2012 | 25.57 | 25.59 | 25.15 | 25.55 | 3,938,537 | -0.15(-0.60%) |
Apr 20, 2012 | 25.44 | 25.76 | 25.39 | 25.71 | 3,526,778 | +0.32(+1.27%) |
Apr 19, 2012 | 25.38 | 25.58 | 25.22 | 25.39 | 2,986,540 | +0.02(+0.09%) |
Apr 18, 2012 | 25.46 | 25.51 | 25.26 | 25.36 | 4,750,728 | -0.17(-0.67%) |
Apr 17, 2012 | 25.39 | 25.63 | 25.36 | 25.53 | 2,710,346 | +0.18(+0.70%) |
Apr 16, 2012 | 25.44 | 25.62 | 25.28 | 25.36 | 5,154,861 | -0.01(-0.05%) |
Apr 13, 2012 | 24.91 | 25.43 | 24.89 | 25.37 | 4,724,773 | +0.39(+1.58%) |
Apr 12, 2012 | 24.74 | 25.00 | 24.64 | 24.97 | 3,225,199 | +0.24(+0.96%) |
Apr 11, 2012 | 24.95 | 24.96 | 24.68 | 24.74 | 3,291,263 | +0.14(+0.55%) |
Apr 10, 2012 | 25.30 | 25.36 | 24.54 | 24.60 | 5,124,682 | -0.74(-2.90%) |
Apr 09, 2012 | 25.14 | 25.45 | 25.12 | 25.33 | 3,549,138 | -0.26(-1.00%) |
Apr 05, 2012 | 24.35 | 25.80 | 24.35 | 25.59 | 6,001,715 | +0.28(+1.12%) |
Apr 04, 2012 | 25.30 | 25.42 | 25.10 | 25.31 | 3,237,789 | -0.19(-0.76%) |
Apr 03, 2012 | 25.31 | 25.56 | 25.17 | 25.50 | 4,992,994 | +0.11(+0.45%) |
Apr 02, 2012 | 24.73 | 25.53 | 24.54 | 25.39 | 4,482,501 | +0.54(+2.17%) |
Mar 30, 2012 | 25.42 | 25.49 | 24.84 | 24.85 | 8,386,435 | -0.42(-1.67%) |
Mar 29, 2012 | 25.25 | 25.30 | 24.99 | 25.27 | 5,121,891 | -0.07(-0.27%) |
Mar 28, 2012 | 25.65 | 25.70 | 25.18 | 25.34 | 5,545,764 | -0.33(-1.30%) |
Mar 27, 2012 | 25.87 | 25.96 | 25.58 | 25.67 | 6,453,893 | -0.09(-0.35%) |
Mar 26, 2012 | 25.19 | 25.84 | 25.19 | 25.76 | 6,879,952 | +0.74(+2.96%) |
Mar 23, 2012 | 25.24 | 25.46 | 24.76 | 25.02 | 7,355,818 | -0.34(-1.34%) |
Mar 22, 2012 | 25.27 | 25.44 | 25.12 | 25.36 | 5,666,060 | +0.01(+0.03%) |
Mar 21, 2012 | 25.32 | 25.50 | 25.22 | 25.35 | 4,391,215 | +0.03(+0.13%) |
Mar 20, 2012 | 25.09 | 25.40 | 25.06 | 25.32 | 4,626,061 | +0.15(+0.58%) |
Mar 19, 2012 | 25.09 | 25.26 | 24.96 | 25.17 | 4,797,193 | +0.03(+0.11%) |
Mar 16, 2012 | 25.12 | 25.51 | 25.03 | 25.14 | 8,491,591 | +0.02(+0.06%) |
Mar 15, 2012 | 25.02 | 25.17 | 24.76 | 25.13 | 5,338,190 | +0.11(+0.44%) |
Mar 14, 2012 | 25.07 | 25.29 | 24.92 | 25.02 | 5,262,597 | -0.25(-0.99%) |
Mar 13, 2012 | 25.03 | 25.29 | 24.95 | 25.27 | 6,706,558 | +0.29(+1.15%) |
Mar 12, 2012 | 24.77 | 25.10 | 24.69 | 24.98 | 7,280,172 | +0.16(+0.66%) |
Mar 09, 2012 | 25.00 | 25.10 | 24.81 | 24.82 | 5,407,074 | -0.09(-0.38%) |
Mar 08, 2012 | 24.73 | 25.07 | 24.70 | 24.91 | 4,333,976 | +0.23(+0.94%) |
Mar 07, 2012 | 24.66 | 24.80 | 24.54 | 24.68 | 5,393,150 | +0.14(+0.59%) |
Mar 06, 2012 | 24.68 | 24.81 | 24.50 | 24.53 | 5,759,789 | -0.36(-1.43%) |
Mar 05, 2012 | 24.83 | 25.00 | 24.78 | 24.89 | 4,874,479 | -0.05(-0.21%) |
Mar 02, 2012 | 24.93 | 25.03 | 24.84 | 24.94 | 6,272,237 | +0.00(+0.01%) |
Mar 01, 2012 | 24.93 | 25.06 | 24.77 | 24.94 | 6,772,415 | +0.20(+0.82%) |
Feb 29, 2012 | 24.98 | 24.98 | 24.73 | 24.74 | 6,218,525 | -0.24(-0.96%) |
Feb 28, 2012 | 25.08 | 25.17 | 24.81 | 24.98 | 7,078,453 | -0.11(-0.42%) |
Feb 27, 2012 | 24.65 | 25.41 | 24.59 | 25.08 | 5,669,459 | +0.28(+1.14%) |
Feb 24, 2012 | 24.33 | 24.82 | 24.26 | 24.80 | 6,154,782 | +0.43(+1.78%) |
Feb 23, 2012 | 24.53 | 24.63 | 24.31 | 24.37 | 6,444,596 | -0.15(-0.62%) |
Feb 22, 2012 | 24.46 | 24.64 | 24.34 | 24.52 | 5,221,700 | -0.02(-0.06%) |
Feb 21, 2012 | 24.91 | 24.94 | 24.37 | 24.53 | 5,203,638 | -0.37(-1.50%) |
Feb 17, 2012 | 25.20 | 25.32 | 24.76 | 24.91 | 7,650,735 | -0.15(-0.59%) |
Feb 16, 2012 | 24.34 | 25.21 | 24.33 | 25.05 | 13,993,895 | +0.79(+3.26%) |
Feb 15, 2012 | 24.46 | 24.83 | 24.23 | 24.26 | 8,146,515 | -0.06(-0.26%) |
Feb 14, 2012 | 23.92 | 24.33 | 23.89 | 24.33 | 5,246,268 | +0.15(+0.62%) |
Feb 13, 2012 | 24.08 | 24.18 | 23.84 | 24.18 | 4,954,411 | +0.29(+1.23%) |
Feb 10, 2012 | 23.88 | 24.09 | 23.73 | 23.88 | 6,041,095 | -0.22(-0.92%) |
Feb 09, 2012 | 23.79 | 24.13 | 23.63 | 24.11 | 6,873,461 | +0.46(+1.93%) |
Feb 08, 2012 | 23.24 | 24.04 | 23.20 | 23.65 | 9,682,151 | +0.69(+2.99%) |
Feb 07, 2012 | 22.55 | 23.01 | 22.40 | 22.96 | 6,894,085 | +0.48(+2.12%) |
Feb 06, 2012 | 22.56 | 22.64 | 22.36 | 22.49 | 5,771,551 | -0.11(-0.47%) |
Feb 03, 2012 | 22.17 | 22.70 | 22.14 | 22.59 | 5,968,424 | +0.58(+2.64%) |
Feb 02, 2012 | 22.02 | 22.27 | 21.89 | 22.01 | 5,800,795 | -0.11(-0.49%) |