Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.00 | 29.67 | 28.85 | 29.67 | 2,189,466 | +0.63(+2.18%) |
Dec 28, 2012 | 28.94 | 29.28 | 28.92 | 29.04 | 2,777,215 | -0.24(-0.83%) |
Dec 27, 2012 | 29.23 | 29.36 | 28.81 | 29.28 | 3,869,883 | -0.06(-0.19%) |
Dec 26, 2012 | 29.71 | 29.86 | 29.23 | 29.34 | 1,679,965 | -0.32(-1.07%) |
Dec 24, 2012 | 30.27 | 30.41 | 29.53 | 29.66 | 1,539,351 | -0.23(-0.79%) |
Dec 21, 2012 | 30.14 | 30.14 | 29.79 | 29.89 | 6,350,710 | -0.36(-1.21%) |
Dec 20, 2012 | 30.39 | 30.46 | 30.05 | 30.26 | 2,475,937 | -0.03(-0.11%) |
Dec 19, 2012 | 30.47 | 30.73 | 30.27 | 30.29 | 2,647,658 | -0.12(-0.40%) |
Dec 18, 2012 | 30.11 | 30.56 | 29.98 | 30.41 | 2,813,308 | +0.27(+0.89%) |
Dec 17, 2012 | 29.96 | 30.14 | 29.88 | 30.14 | 2,604,271 | +0.21(+0.70%) |
Dec 14, 2012 | 29.83 | 30.15 | 29.78 | 29.93 | 2,223,910 | +0.07(+0.24%) |
Dec 13, 2012 | 30.18 | 30.30 | 29.84 | 29.86 | 2,148,232 | -0.28(-0.91%) |
Dec 12, 2012 | 30.32 | 30.43 | 30.09 | 30.13 | 1,930,031 | -0.11(-0.38%) |
Dec 11, 2012 | 30.09 | 30.39 | 30.04 | 30.25 | 1,677,107 | +0.21(+0.70%) |
Dec 10, 2012 | 30.05 | 30.32 | 29.95 | 30.04 | 2,077,078 | +0.00(+0.00%) |
Dec 07, 2012 | 30.13 | 30.17 | 29.67 | 30.04 | 1,699,789 | -0.03(-0.11%) |
Dec 06, 2012 | 29.78 | 30.08 | 29.69 | 30.07 | 1,735,404 | +0.32(+1.09%) |
Dec 05, 2012 | 29.76 | 30.02 | 29.56 | 29.75 | 2,073,844 | -0.06(-0.20%) |
Dec 04, 2012 | 29.93 | 29.98 | 29.66 | 29.81 | 2,131,414 | -0.59(-1.93%) |
Nov 30, 2012 | 30.14 | 30.46 | 30.08 | 30.39 | 2,926,517 | +0.40(+1.32%) |
Nov 29, 2012 | 29.92 | 30.10 | 29.79 | 30.00 | 1,738,965 | +0.18(+0.60%) |
Nov 28, 2012 | 29.49 | 29.84 | 29.39 | 29.82 | 2,267,379 | +0.29(+0.99%) |
Nov 27, 2012 | 29.66 | 29.87 | 29.50 | 29.53 | 1,836,997 | -0.23(-0.76%) |
Nov 26, 2012 | 29.71 | 29.77 | 29.56 | 29.75 | 1,961,127 | -0.12(-0.41%) |
Nov 23, 2012 | 29.54 | 29.95 | 29.49 | 29.88 | 954,505 | +0.49(+1.65%) |
Nov 21, 2012 | 29.44 | 29.47 | 29.19 | 29.39 | 1,256,623 | +0.06(+0.22%) |
Nov 20, 2012 | 29.03 | 29.41 | 28.89 | 29.32 | 1,734,415 | +0.28(+0.98%) |
Nov 19, 2012 | 28.98 | 29.08 | 28.61 | 29.04 | 2,321,377 | +0.43(+1.50%) |
Nov 16, 2012 | 28.42 | 28.64 | 28.24 | 28.61 | 2,633,827 | +0.15(+0.54%) |
Nov 15, 2012 | 28.39 | 28.64 | 28.24 | 28.46 | 2,290,042 | +0.01(+0.04%) |
Nov 14, 2012 | 28.89 | 28.89 | 28.37 | 28.44 | 2,391,139 | -0.32(-1.11%) |
Nov 13, 2012 | 28.83 | 29.17 | 28.76 | 28.76 | 2,319,919 | -0.24(-0.84%) |
Nov 12, 2012 | 29.13 | 29.72 | 28.91 | 29.01 | 1,207,174 | -0.15(-0.53%) |
Nov 09, 2012 | 28.96 | 29.28 | 28.90 | 29.16 | 2,076,492 | +0.07(+0.25%) |
Nov 08, 2012 | 29.13 | 29.38 | 29.05 | 29.09 | 2,272,673 | -0.28(-0.97%) |
Nov 07, 2012 | 29.55 | 29.66 | 29.24 | 29.37 | 2,431,826 | -0.45(-1.52%) |
Nov 06, 2012 | 29.70 | 29.98 | 29.56 | 29.83 | 1,856,819 | +0.27(+0.90%) |
Nov 05, 2012 | 29.41 | 29.62 | 29.23 | 29.56 | 1,974,410 | +0.02(+0.05%) |
Nov 02, 2012 | 30.15 | 30.18 | 29.53 | 29.54 | 2,848,751 | -0.57(-1.88%) |
Nov 01, 2012 | 29.98 | 30.12 | 29.83 | 30.11 | 3,253,313 | +0.31(+1.03%) |
Oct 31, 2012 | 29.92 | 29.98 | 29.70 | 29.80 | 2,200,822 | -0.06(-0.19%) |
Oct 26, 2012 | 29.89 | 29.86 | 29.86 | 29.86 | 2,559,114 | -0.17(-0.57%) |
Oct 25, 2012 | 29.97 | 30.13 | 29.75 | 30.03 | 2,726,259 | +0.22(+0.73%) |
Oct 24, 2012 | 29.81 | 29.98 | 29.63 | 29.81 | 2,718,907 | +0.04(+0.14%) |
Oct 23, 2012 | 29.85 | 30.16 | 29.57 | 29.77 | 2,437,386 | -0.62(-2.03%) |
Oct 19, 2012 | 30.65 | 30.76 | 30.09 | 30.39 | 3,377,720 | -0.23(-0.77%) |
Oct 18, 2012 | 30.37 | 30.63 | 30.24 | 30.62 | 2,776,132 | +0.32(+1.04%) |
Oct 17, 2012 | 30.16 | 30.60 | 30.07 | 30.30 | 4,202,433 | +0.16(+0.53%) |
Oct 16, 2012 | 29.87 | 30.23 | 29.58 | 30.15 | 7,009,351 | +1.45(+5.04%) |
Oct 15, 2012 | 29.06 | 29.25 | 28.53 | 28.70 | 5,145,265 | -0.48(-1.64%) |
Oct 12, 2012 | 28.58 | 29.22 | 28.58 | 29.18 | 2,708,978 | +0.62(+2.16%) |
Oct 11, 2012 | 28.61 | 28.94 | 28.51 | 28.56 | 2,257,909 | +0.06(+0.20%) |
Oct 10, 2012 | 28.59 | 28.66 | 28.42 | 28.51 | 2,101,228 | -0.15(-0.51%) |
Oct 09, 2012 | 29.18 | 29.19 | 28.57 | 28.65 | 2,185,067 | -0.48(-1.64%) |
Oct 08, 2012 | 28.98 | 29.17 | 28.98 | 29.13 | 1,327,508 | +0.01(+0.03%) |
Oct 05, 2012 | 29.18 | 29.33 | 29.03 | 29.12 | 1,628,795 | +0.13(+0.46%) |
Oct 04, 2012 | 28.83 | 29.00 | 28.58 | 28.99 | 1,976,240 | +0.35(+1.22%) |
Oct 03, 2012 | 28.83 | 28.92 | 28.62 | 28.64 | 1,693,598 | -0.06(-0.23%) |
Oct 02, 2012 | 28.62 | 28.81 | 28.58 | 28.70 | 1,926,305 | +0.11(+0.38%) |
Oct 01, 2012 | 28.93 | 28.99 | 28.44 | 28.59 | 2,100,543 | -0.15(-0.51%) |
Sep 28, 2012 | 28.73 | 28.87 | 28.61 | 28.74 | 2,913,563 | -0.06(-0.23%) |
Sep 27, 2012 | 28.70 | 28.92 | 28.54 | 28.81 | 2,139,716 | +0.19(+0.68%) |
Sep 26, 2012 | 28.94 | 29.02 | 28.60 | 28.61 | 2,092,435 | -0.21(-0.73%) |
Sep 25, 2012 | 28.96 | 28.98 | 28.68 | 28.82 | 3,254,715 | -0.17(-0.59%) |
Sep 24, 2012 | 29.14 | 29.14 | 28.81 | 28.99 | 2,149,971 | -0.04(-0.15%) |
Sep 21, 2012 | 29.32 | 29.33 | 28.98 | 29.04 | 5,456,587 | -0.13(-0.46%) |
Sep 20, 2012 | 28.63 | 29.32 | 28.49 | 29.17 | 4,379,890 | +0.61(+2.13%) |
Sep 19, 2012 | 28.64 | 28.76 | 28.47 | 28.56 | 3,384,163 | -0.60(-2.06%) |
Sep 18, 2012 | 29.33 | 29.37 | 29.07 | 29.16 | 1,718,702 | -0.12(-0.41%) |
Sep 17, 2012 | 29.16 | 29.29 | 29.08 | 29.28 | 3,844,836 | -0.02(-0.08%) |
Sep 14, 2012 | 28.99 | 29.33 | 28.68 | 29.31 | 3,278,674 | +0.41(+1.43%) |
Sep 13, 2012 | 28.83 | 28.97 | 28.67 | 28.89 | 3,058,656 | +0.10(+0.34%) |
Sep 12, 2012 | 28.81 | 28.91 | 28.63 | 28.80 | 1,944,206 | +0.00(+0.00%) |
Sep 11, 2012 | 28.72 | 28.98 | 28.59 | 28.80 | 3,137,213 | -0.01(-0.03%) |
Sep 10, 2012 | 28.72 | 29.09 | 28.70 | 28.81 | 3,069,761 | +0.04(+0.14%) |
Sep 07, 2012 | 29.15 | 29.15 | 28.71 | 28.76 | 2,429,137 | -0.11(-0.39%) |
Sep 06, 2012 | 28.42 | 28.89 | 28.36 | 28.88 | 2,961,168 | +0.71(+2.53%) |
Sep 05, 2012 | 28.28 | 28.30 | 28.02 | 28.17 | 1,370,107 | -0.17(-0.60%) |
Sep 04, 2012 | 28.46 | 28.52 | 28.09 | 28.34 | 2,055,098 | -0.14(-0.48%) |
Aug 31, 2012 | 28.71 | 28.76 | 28.30 | 28.47 | 2,080,799 | -0.06(-0.20%) |
Aug 30, 2012 | 28.57 | 28.64 | 28.39 | 28.53 | 1,649,336 | -0.12(-0.42%) |
Aug 29, 2012 | 28.33 | 28.69 | 28.25 | 28.65 | 2,648,152 | +0.14(+0.48%) |
Aug 27, 2012 | 28.51 | 28.71 | 28.46 | 28.51 | 1,561,124 | -0.37(-1.29%) |
Aug 24, 2012 | 28.69 | 28.89 | 28.57 | 28.89 | 1,821,885 | +0.23(+0.79%) |
Aug 23, 2012 | 28.61 | 28.70 | 28.50 | 28.66 | 1,447,792 | -0.09(-0.31%) |
Aug 22, 2012 | 28.70 | 28.85 | 28.61 | 28.75 | 1,407,041 | -0.05(-0.17%) |
Aug 21, 2012 | 28.94 | 29.07 | 28.72 | 28.80 | 1,486,557 | -0.15(-0.53%) |
Aug 20, 2012 | 28.85 | 29.06 | 28.76 | 28.95 | 1,556,560 | -0.02(-0.08%) |
Aug 17, 2012 | 28.94 | 29.02 | 28.72 | 28.98 | 1,522,073 | +0.07(+0.25%) |
Aug 16, 2012 | 28.74 | 28.97 | 28.61 | 28.90 | 1,529,528 | +0.12(+0.42%) |
Aug 15, 2012 | 28.86 | 28.94 | 28.72 | 28.78 | 1,568,072 | -0.11(-0.39%) |
Aug 14, 2012 | 28.88 | 29.04 | 28.78 | 28.89 | 1,866,862 | +0.06(+0.20%) |
Aug 13, 2012 | 28.89 | 28.89 | 28.67 | 28.84 | 1,499,884 | -0.05(-0.17%) |
Aug 10, 2012 | 28.63 | 28.89 | 28.59 | 28.89 | 1,787,102 | +0.17(+0.59%) |
Aug 09, 2012 | 28.68 | 28.92 | 28.59 | 28.72 | 1,453,320 | -0.12(-0.42%) |
Aug 08, 2012 | 28.60 | 28.85 | 28.58 | 28.84 | 1,984,343 | +0.17(+0.59%) |
Aug 07, 2012 | 28.71 | 28.89 | 28.57 | 28.67 | 2,477,990 | +0.08(+0.28%) |
Aug 06, 2012 | 28.47 | 28.73 | 28.43 | 28.59 | 1,664,569 | +0.05(+0.17%) |
Aug 03, 2012 | 28.36 | 28.64 | 28.27 | 28.54 | 2,963,965 | +0.53(+1.91%) |
Aug 02, 2012 | 28.00 | 28.27 | 27.67 | 28.00 | 4,066,383 | -0.16(-0.58%) |
Aug 01, 2012 | 28.48 | 28.56 | 28.12 | 28.17 | 4,812,311 | -0.33(-1.17%) |
Jul 31, 2012 | 28.59 | 28.76 | 28.38 | 28.50 | 3,375,198 | -0.23(-0.82%) |
Jul 30, 2012 | 28.59 | 28.76 | 28.35 | 28.73 | 2,628,568 | +0.15(+0.51%) |
Jul 27, 2012 | 28.27 | 28.72 | 28.20 | 28.59 | 3,471,307 | +0.52(+1.85%) |
Jul 26, 2012 | 28.24 | 28.52 | 27.83 | 28.07 | 3,752,136 | +0.11(+0.41%) |
Jul 25, 2012 | 28.11 | 28.25 | 27.80 | 27.95 | 4,102,670 | +0.02(+0.09%) |
Jul 24, 2012 | 27.91 | 28.01 | 27.70 | 27.93 | 4,825,847 | +0.11(+0.38%) |
Jul 23, 2012 | 27.73 | 27.90 | 27.42 | 27.82 | 4,508,057 | -0.04(-0.15%) |
Jul 20, 2012 | 28.04 | 28.08 | 27.76 | 27.87 | 3,935,709 | -0.15(-0.55%) |
Jul 19, 2012 | 27.96 | 28.06 | 27.48 | 28.02 | 3,844,437 | +0.28(+1.02%) |
Jul 18, 2012 | 27.53 | 28.10 | 27.47 | 27.74 | 6,003,167 | +0.15(+0.53%) |
Jul 17, 2012 | 27.18 | 28.03 | 26.89 | 27.59 | 16,209,728 | +2.44(+9.70%) |
Jul 16, 2012 | 25.18 | 25.68 | 25.05 | 25.15 | 4,711,892 | -0.15(-0.61%) |
Jul 13, 2012 | 25.13 | 25.52 | 25.07 | 25.31 | 2,609,734 | +0.11(+0.45%) |
Jul 12, 2012 | 25.27 | 25.31 | 24.91 | 25.19 | 3,584,738 | -0.28(-1.08%) |
Jul 11, 2012 | 25.64 | 25.68 | 25.25 | 25.47 | 2,743,160 | -0.12(-0.47%) |
Jul 10, 2012 | 25.83 | 25.94 | 25.45 | 25.59 | 3,119,118 | -0.18(-0.69%) |
Jul 09, 2012 | 26.31 | 26.34 | 25.71 | 25.77 | 3,287,360 | -0.49(-1.88%) |
Jul 06, 2012 | 26.48 | 26.65 | 25.92 | 26.26 | 2,402,586 | -0.33(-1.25%) |
Jul 05, 2012 | 26.40 | 26.70 | 26.35 | 26.59 | 2,121,387 | +0.06(+0.24%) |
Jul 03, 2012 | 26.41 | 26.54 | 26.25 | 26.53 | 1,350,199 | +0.19(+0.71%) |
Jul 02, 2012 | 26.38 | 26.70 | 26.17 | 26.34 | 2,457,887 | +0.06(+0.22%) |
Jun 29, 2012 | 26.24 | 26.54 | 26.20 | 26.29 | 3,124,343 | +0.51(+1.98%) |
Jun 28, 2012 | 25.72 | 25.81 | 25.39 | 25.77 | 2,395,956 | -0.03(-0.13%) |
Jun 27, 2012 | 25.99 | 26.15 | 25.77 | 25.81 | 1,881,265 | -0.07(-0.28%) |
Jun 26, 2012 | 25.76 | 26.05 | 25.69 | 25.88 | 2,132,317 | +0.22(+0.87%) |
Jun 25, 2012 | 25.97 | 25.97 | 25.46 | 25.66 | 1,860,360 | -0.44(-1.69%) |
Jun 22, 2012 | 26.16 | 26.23 | 25.93 | 26.10 | 2,037,788 | +0.15(+0.59%) |
Jun 21, 2012 | 26.42 | 26.53 | 25.88 | 25.95 | 1,919,671 | -0.34(-1.29%) |
Jun 20, 2012 | 26.36 | 26.44 | 26.07 | 26.29 | 2,129,496 | +0.01(+0.03%) |
Jun 19, 2012 | 26.36 | 26.55 | 26.21 | 26.28 | 2,792,411 | +0.01(+0.03%) |
Jun 18, 2012 | 26.21 | 26.43 | 25.95 | 26.27 | 1,834,546 | +0.01(+0.05%) |
Jun 15, 2012 | 26.20 | 26.49 | 26.02 | 26.26 | 3,358,992 | +0.22(+0.86%) |
Jun 14, 2012 | 25.85 | 26.20 | 25.77 | 26.03 | 2,405,323 | +0.30(+1.16%) |
Jun 13, 2012 | 25.89 | 26.12 | 25.63 | 25.73 | 2,483,766 | -0.28(-1.09%) |
Jun 12, 2012 | 25.60 | 26.05 | 25.48 | 26.02 | 2,711,097 | +0.58(+2.29%) |
Jun 11, 2012 | 25.87 | 25.93 | 25.42 | 25.43 | 3,058,034 | -0.24(-0.95%) |
Jun 08, 2012 | 25.71 | 25.84 | 25.33 | 25.68 | 2,499,874 | +0.12(+0.48%) |
Jun 07, 2012 | 25.83 | 25.97 | 25.49 | 25.56 | 3,488,543 | -0.02(-0.09%) |
Jun 06, 2012 | 25.18 | 25.65 | 25.13 | 25.58 | 6,563,695 | +0.64(+2.57%) |
Jun 05, 2012 | 24.55 | 24.98 | 24.54 | 24.94 | 2,733,523 | +0.16(+0.65%) |
Jun 04, 2012 | 24.72 | 24.95 | 24.43 | 24.78 | 2,757,428 | +0.02(+0.07%) |
Jun 01, 2012 | 24.92 | 25.13 | 24.64 | 24.76 | 4,156,745 | -0.46(-1.83%) |
May 31, 2012 | 25.27 | 25.39 | 24.99 | 25.22 | 2,886,932 | -0.03(-0.13%) |
May 30, 2012 | 25.31 | 25.43 | 25.07 | 25.26 | 2,024,041 | -0.28(-1.08%) |
May 29, 2012 | 25.57 | 25.74 | 25.28 | 25.53 | 2,253,364 | +0.20(+0.80%) |
May 25, 2012 | 25.23 | 25.45 | 24.96 | 25.33 | 3,247,480 | +0.18(+0.71%) |
May 24, 2012 | 25.29 | 25.33 | 24.90 | 25.15 | 5,108,400 | -0.11(-0.42%) |
May 23, 2012 | 25.34 | 25.39 | 24.89 | 25.26 | 4,194,463 | -0.15(-0.61%) |
May 22, 2012 | 25.42 | 25.56 | 25.27 | 25.41 | 3,117,451 | +0.09(+0.35%) |
May 21, 2012 | 25.11 | 25.39 | 24.78 | 25.32 | 2,688,637 | +0.10(+0.39%) |
May 18, 2012 | 25.24 | 25.62 | 25.15 | 25.22 | 4,933,020 | +0.05(+0.19%) |
May 17, 2012 | 26.03 | 26.05 | 25.16 | 25.18 | 4,063,600 | -0.82(-3.15%) |
May 16, 2012 | 26.08 | 26.21 | 25.90 | 25.99 | 3,658,030 | +0.08(+0.31%) |
May 15, 2012 | 25.84 | 26.26 | 25.73 | 25.91 | 2,330,427 | +0.09(+0.35%) |
May 14, 2012 | 26.04 | 26.15 | 25.69 | 25.82 | 9,383,177 | -0.49(-1.85%) |
May 11, 2012 | 26.20 | 26.59 | 26.09 | 26.31 | 4,099,489 | +0.04(+0.15%) |
May 10, 2012 | 26.33 | 26.51 | 26.16 | 26.27 | 14,313,961 | +0.27(+1.03%) |
May 09, 2012 | 26.12 | 26.12 | 25.67 | 26.00 | 3,282,974 | -0.35(-1.32%) |
May 08, 2012 | 26.41 | 26.49 | 25.89 | 26.35 | 3,422,037 | -0.33(-1.25%) |
May 07, 2012 | 26.71 | 26.76 | 26.51 | 26.68 | 3,357,569 | -0.04(-0.15%) |
May 04, 2012 | 27.02 | 27.10 | 26.62 | 26.72 | 2,871,868 | -0.49(-1.82%) |
May 03, 2012 | 27.36 | 27.46 | 27.02 | 27.22 | 3,310,573 | -0.23(-0.83%) |
May 02, 2012 | 27.20 | 27.51 | 27.01 | 27.44 | 6,911,448 | +0.06(+0.21%) |
May 01, 2012 | 27.28 | 27.61 | 27.25 | 27.39 | 2,950,817 | +0.16(+0.60%) |
Apr 30, 2012 | 27.08 | 27.31 | 26.99 | 27.23 | 3,117,536 | +0.06(+0.24%) |
Apr 27, 2012 | 27.09 | 27.27 | 26.85 | 27.16 | 2,524,248 | +0.23(+0.84%) |
Apr 26, 2012 | 26.55 | 27.01 | 26.34 | 26.93 | 3,811,585 | +0.29(+1.09%) |
Apr 25, 2012 | 26.30 | 26.72 | 26.17 | 26.64 | 3,239,802 | +0.45(+1.70%) |
Apr 24, 2012 | 25.81 | 26.28 | 25.81 | 26.20 | 3,754,892 | +0.42(+1.63%) |
Apr 23, 2012 | 25.73 | 25.79 | 25.38 | 25.77 | 3,438,828 | -0.20(-0.78%) |
Apr 20, 2012 | 25.89 | 26.29 | 25.73 | 25.98 | 3,364,089 | +0.24(+0.94%) |
Apr 19, 2012 | 25.98 | 26.21 | 25.72 | 25.73 | 5,010,777 | -0.28(-1.09%) |
Apr 18, 2012 | 25.74 | 26.26 | 25.66 | 26.02 | 5,143,397 | +0.26(+0.99%) |
Apr 17, 2012 | 25.44 | 25.83 | 25.26 | 25.76 | 6,838,891 | +0.64(+2.53%) |
Apr 16, 2012 | 25.47 | 26.47 | 24.75 | 25.13 | 20,601,548 | -2.53(-9.14%) |
Apr 13, 2012 | 27.69 | 27.82 | 27.52 | 27.65 | 3,381,382 | -0.14(-0.50%) |
Apr 12, 2012 | 27.43 | 27.95 | 27.36 | 27.79 | 3,281,716 | +0.50(+1.84%) |
Apr 11, 2012 | 26.93 | 27.35 | 26.80 | 27.29 | 2,443,880 | +0.55(+2.06%) |
Apr 10, 2012 | 27.08 | 27.35 | 26.69 | 26.74 | 3,119,360 | -0.52(-1.90%) |
Apr 09, 2012 | 27.11 | 27.33 | 26.94 | 27.26 | 2,714,348 | -0.23(-0.83%) |
Apr 05, 2012 | 27.28 | 27.61 | 27.28 | 27.48 | 4,478,934 | +0.03(+0.12%) |
Apr 04, 2012 | 27.56 | 27.75 | 27.41 | 27.45 | 3,758,424 | -0.29(-1.05%) |
Apr 03, 2012 | 27.66 | 28.00 | 27.59 | 27.74 | 3,558,524 | +0.09(+0.32%) |
Apr 02, 2012 | 27.24 | 27.74 | 27.24 | 27.65 | 4,220,723 | +0.38(+1.40%) |
Mar 30, 2012 | 27.73 | 27.85 | 27.26 | 27.27 | 2,921,683 | -0.30(-1.09%) |
Mar 29, 2012 | 27.50 | 27.61 | 27.28 | 27.57 | 1,608,072 | -0.06(-0.21%) |
Mar 28, 2012 | 27.91 | 27.91 | 27.41 | 27.63 | 1,820,488 | -0.23(-0.81%) |
Mar 27, 2012 | 28.00 | 28.05 | 27.74 | 27.86 | 1,926,929 | -0.00(-0.01%) |
Mar 26, 2012 | 27.55 | 27.94 | 27.40 | 27.86 | 2,932,844 | +0.51(+1.85%) |
Mar 23, 2012 | 27.23 | 27.40 | 26.96 | 27.36 | 2,139,498 | +0.10(+0.36%) |
Mar 22, 2012 | 26.76 | 27.31 | 26.76 | 27.26 | 2,116,789 | +0.26(+0.96%) |
Mar 21, 2012 | 27.18 | 27.18 | 26.98 | 27.00 | 1,998,446 | -0.15(-0.54%) |
Mar 20, 2012 | 26.97 | 27.24 | 26.94 | 27.14 | 2,041,512 | -0.02(-0.09%) |
Mar 19, 2012 | 27.06 | 27.31 | 26.74 | 27.17 | 2,122,105 | +0.38(+1.42%) |
Mar 16, 2012 | 27.03 | 27.11 | 26.71 | 26.79 | 4,650,372 | -0.24(-0.90%) |
Mar 15, 2012 | 27.09 | 27.13 | 26.77 | 27.03 | 2,306,578 | -0.05(-0.18%) |
Mar 14, 2012 | 27.14 | 27.21 | 26.99 | 27.08 | 2,326,616 | -0.09(-0.33%) |
Mar 13, 2012 | 27.27 | 27.27 | 26.94 | 27.17 | 4,023,303 | +0.11(+0.42%) |
Mar 12, 2012 | 27.09 | 27.18 | 26.97 | 27.06 | 1,804,504 | +0.00(+0.00%) |
Mar 09, 2012 | 26.79 | 27.06 | 26.71 | 27.06 | 1,855,108 | +0.27(+1.00%) |
Mar 08, 2012 | 26.71 | 26.86 | 26.44 | 26.79 | 2,085,184 | +0.45(+1.72%) |
Mar 07, 2012 | 26.16 | 26.38 | 26.08 | 26.33 | 2,543,896 | +0.22(+0.84%) |
Mar 06, 2012 | 26.58 | 26.84 | 26.10 | 26.12 | 5,108,643 | -0.65(-2.42%) |
Mar 05, 2012 | 26.48 | 26.82 | 26.41 | 26.76 | 3,153,501 | +0.28(+1.07%) |
Mar 02, 2012 | 26.63 | 26.65 | 26.25 | 26.48 | 3,000,396 | -0.11(-0.43%) |
Mar 01, 2012 | 26.43 | 26.70 | 26.31 | 26.59 | 3,097,655 | +0.31(+1.17%) |
Feb 29, 2012 | 26.44 | 26.50 | 26.28 | 26.29 | 3,475,409 | -0.12(-0.46%) |
Feb 28, 2012 | 26.20 | 26.49 | 26.16 | 26.41 | 3,012,355 | +0.21(+0.80%) |
Feb 27, 2012 | 25.84 | 26.31 | 25.80 | 26.20 | 2,393,434 | +0.14(+0.53%) |
Feb 24, 2012 | 26.25 | 26.25 | 26.00 | 26.06 | 5,775,181 | -0.12(-0.46%) |
Feb 23, 2012 | 25.92 | 26.31 | 25.86 | 26.18 | 3,725,619 | +0.24(+0.94%) |
Feb 22, 2012 | 25.85 | 26.09 | 25.69 | 25.94 | 3,920,621 | -0.01(-0.03%) |
Feb 21, 2012 | 25.98 | 26.16 | 25.85 | 25.95 | 4,332,501 | -0.34(-1.29%) |
Feb 17, 2012 | 26.48 | 26.53 | 26.11 | 26.29 | 6,662,160 | -0.12(-0.46%) |
Feb 16, 2012 | 26.37 | 26.57 | 26.29 | 26.41 | 4,581,795 | +0.16(+0.62%) |
Feb 15, 2012 | 26.48 | 26.49 | 26.18 | 26.25 | 4,966,782 | -0.09(-0.32%) |
Feb 14, 2012 | 26.26 | 26.37 | 26.15 | 26.33 | 3,561,970 | +0.08(+0.29%) |
Feb 13, 2012 | 26.15 | 26.41 | 26.15 | 26.25 | 9,549,971 | +0.19(+0.73%) |
Feb 10, 2012 | 25.91 | 26.10 | 25.82 | 26.06 | 9,283,230 | -0.02(-0.08%) |
Feb 09, 2012 | 25.82 | 26.12 | 25.76 | 26.08 | 4,168,576 | +0.36(+1.39%) |
Feb 08, 2012 | 26.01 | 26.05 | 25.69 | 25.73 | 4,126,484 | -0.20(-0.78%) |
Feb 07, 2012 | 25.54 | 26.10 | 25.43 | 25.93 | 4,785,144 | +0.20(+0.79%) |
Feb 06, 2012 | 25.30 | 25.73 | 25.26 | 25.73 | 3,371,531 | +0.18(+0.70%) |
Feb 03, 2012 | 25.31 | 25.73 | 25.25 | 25.55 | 4,461,218 | +0.38(+1.51%) |
Feb 02, 2012 | 25.13 | 25.41 | 25.05 | 25.17 | 6,027,382 | +0.05(+0.19%) |
Feb 01, 2012 | 24.66 | 25.68 | 24.57 | 25.12 | 8,860,376 | +0.00(+0.00%) |
Jan 31, 2012 | 24.36 | 25.51 | 24.33 | 25.12 | 14,641,675 | +1.19(+4.98%) |
Jan 30, 2012 | 23.50 | 24.07 | 23.47 | 23.93 | 4,619,166 | +0.15(+0.61%) |
Jan 27, 2012 | 23.90 | 24.10 | 23.76 | 23.78 | 3,644,566 | -0.16(-0.68%) |
Jan 26, 2012 | 24.07 | 24.11 | 23.83 | 23.94 | 2,704,036 | +0.02(+0.07%) |
Jan 25, 2012 | 23.46 | 24.01 | 23.33 | 23.93 | 3,148,025 | +0.36(+1.51%) |
Jan 24, 2012 | 23.31 | 23.63 | 23.31 | 23.57 | 2,564,452 | +0.15(+0.66%) |
Jan 23, 2012 | 23.16 | 23.57 | 23.11 | 23.42 | 4,977,271 | +0.30(+1.30%) |
Jan 20, 2012 | 23.26 | 23.26 | 23.03 | 23.12 | 3,570,659 | -0.11(-0.49%) |
Jan 19, 2012 | 23.30 | 23.30 | 22.79 | 23.23 | 4,528,107 | -0.11(-0.49%) |
Jan 18, 2012 | 22.89 | 23.35 | 22.72 | 23.34 | 2,689,801 | +0.49(+2.13%) |
Jan 17, 2012 | 23.05 | 23.14 | 22.68 | 22.86 | 4,601,752 | +0.06(+0.25%) |
Jan 13, 2012 | 23.33 | 23.41 | 22.73 | 22.80 | 4,612,300 | -0.62(-2.63%) |
Jan 12, 2012 | 23.57 | 23.60 | 23.31 | 23.42 | 3,117,127 | -0.10(-0.41%) |
Jan 11, 2012 | 23.40 | 23.61 | 23.36 | 23.51 | 2,426,296 | +0.15(+0.62%) |
Jan 10, 2012 | 23.34 | 23.44 | 23.25 | 23.37 | 2,790,200 | +0.26(+1.10%) |
Jan 09, 2012 | 22.96 | 23.15 | 22.91 | 23.11 | 6,190,761 | +0.30(+1.31%) |
Jan 06, 2012 | 23.08 | 23.09 | 22.78 | 22.81 | 3,759,126 | -0.26(-1.11%) |
Jan 05, 2012 | 22.79 | 23.09 | 22.61 | 23.07 | 3,638,141 | +0.23(+1.03%) |