Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.67 | 25.09 | 24.63 | 25.08 | 33,694,545 | +0.19(+0.76%) |
Dec 28, 2012 | 25.00 | 25.18 | 24.88 | 24.89 | 21,613,372 | -0.25(-0.99%) |
Dec 27, 2012 | 25.17 | 25.22 | 24.81 | 25.14 | 24,681,673 | -0.10(-0.40%) |
Dec 26, 2012 | 25.05 | 25.33 | 25.04 | 25.24 | 21,857,923 | +0.16(+0.64%) |
Dec 24, 2012 | 25.01 | 25.21 | 25.00 | 25.08 | 10,851,310 | +0.00(+0.00%) |
Dec 21, 2012 | 25.39 | 25.52 | 25.05 | 25.08 | 61,713,698 | -0.35(-1.38%) |
Dec 20, 2012 | 25.32 | 25.44 | 25.25 | 25.43 | 25,570,801 | +0.08(+0.32%) |
Dec 19, 2012 | 25.63 | 25.79 | 25.32 | 25.35 | 29,285,392 | -0.29(-1.13%) |
Dec 18, 2012 | 25.35 | 25.70 | 25.27 | 25.64 | 33,083,324 | +0.28(+1.12%) |
Dec 17, 2012 | 25.17 | 25.47 | 25.15 | 25.36 | 28,599,734 | +0.18(+0.69%) |
Dec 14, 2012 | 25.22 | 25.37 | 25.15 | 25.18 | 25,926,590 | -0.15(-0.59%) |
Dec 13, 2012 | 25.43 | 25.65 | 25.33 | 25.33 | 26,458,091 | -0.18(-0.71%) |
Dec 12, 2012 | 25.62 | 25.75 | 25.44 | 25.51 | 29,837,444 | -0.13(-0.51%) |
Dec 11, 2012 | 25.53 | 25.78 | 25.52 | 25.64 | 30,689,306 | +0.23(+0.91%) |
Dec 10, 2012 | 25.42 | 25.60 | 25.36 | 25.41 | 26,888,715 | -0.15(-0.59%) |
Dec 07, 2012 | 25.53 | 25.61 | 25.16 | 25.56 | 30,767,376 | -0.05(-0.20%) |
Dec 06, 2012 | 25.55 | 25.78 | 25.52 | 25.61 | 31,459,586 | -0.03(-0.12%) |
Dec 05, 2012 | 25.14 | 25.79 | 25.14 | 25.64 | 45,533,436 | +0.47(+1.89%) |
Dec 04, 2012 | 25.04 | 25.27 | 25.02 | 25.17 | 30,320,098 | +0.15(+0.58%) |
Nov 30, 2012 | 24.91 | 25.08 | 24.72 | 25.02 | 37,205,228 | +0.17(+0.68%) |
Nov 29, 2012 | 24.71 | 24.93 | 24.71 | 24.85 | 31,662,192 | +0.18(+0.73%) |
Nov 28, 2012 | 24.23 | 24.69 | 24.15 | 24.67 | 29,565,677 | +0.42(+1.73%) |
Nov 27, 2012 | 24.26 | 24.45 | 24.21 | 24.25 | 30,872,681 | -0.24(-0.96%) |
Nov 26, 2012 | 24.34 | 24.52 | 24.31 | 24.49 | 35,772,028 | -0.04(-0.18%) |
Nov 23, 2012 | 24.41 | 24.53 | 24.36 | 24.53 | 25,226,154 | +0.18(+0.74%) |
Nov 21, 2012 | 24.37 | 24.38 | 24.20 | 24.35 | 27,961,349 | +0.07(+0.29%) |
Nov 20, 2012 | 24.12 | 24.28 | 23.93 | 24.28 | 27,184,619 | +0.14(+0.58%) |
Nov 19, 2012 | 24.03 | 24.24 | 23.87 | 24.14 | 35,764,319 | +0.28(+1.17%) |
Nov 16, 2012 | 23.63 | 23.88 | 23.61 | 23.86 | 41,918,293 | +0.20(+0.84%) |
Nov 15, 2012 | 23.71 | 23.92 | 23.55 | 23.66 | 27,415,610 | -0.15(-0.63%) |
Nov 14, 2012 | 24.04 | 24.10 | 23.74 | 23.81 | 31,378,017 | -0.24(-1.00%) |
Nov 13, 2012 | 24.00 | 24.33 | 23.85 | 24.05 | 26,121,669 | -0.06(-0.25%) |
Nov 12, 2012 | 24.15 | 24.38 | 24.02 | 24.11 | 23,493,534 | -0.06(-0.25%) |
Nov 09, 2012 | 24.06 | 24.42 | 24.02 | 24.17 | 32,501,624 | +0.01(+0.04%) |
Nov 08, 2012 | 24.16 | 24.40 | 24.02 | 24.16 | 35,681,399 | -0.01(-0.04%) |
Nov 07, 2012 | 24.46 | 24.62 | 23.99 | 24.17 | 49,394,002 | -0.54(-2.19%) |
Nov 06, 2012 | 24.60 | 24.96 | 24.57 | 24.71 | 29,795,216 | +0.13(+0.53%) |
Nov 05, 2012 | 24.42 | 24.72 | 24.42 | 24.58 | 20,426,451 | +0.03(+0.12%) |
Nov 02, 2012 | 24.71 | 24.87 | 24.55 | 24.55 | 31,113,541 | +0.00(+0.00%) |
Nov 01, 2012 | 24.82 | 24.82 | 24.39 | 24.55 | 54,436,978 | -0.32(-1.29%) |
Oct 31, 2012 | 25.65 | 25.75 | 24.86 | 24.87 | 38,285,075 | -0.56(-2.20%) |
Oct 26, 2012 | 25.48 | 25.43 | 25.43 | 25.43 | 21,041,900 | -0.18(-0.70%) |
Oct 25, 2012 | 25.47 | 25.66 | 25.36 | 25.61 | 26,027,956 | +0.30(+1.19%) |
Oct 24, 2012 | 25.27 | 25.55 | 25.21 | 25.31 | 27,933,626 | +0.12(+0.48%) |
Oct 23, 2012 | 25.30 | 25.36 | 25.02 | 25.19 | 27,383,276 | -0.57(-2.21%) |
Oct 19, 2012 | 25.95 | 26.00 | 25.60 | 25.76 | 40,291,036 | -0.27(-1.06%) |
Oct 18, 2012 | 25.69 | 26.09 | 25.68 | 26.04 | 27,315,699 | +0.20(+0.75%) |
Oct 17, 2012 | 25.86 | 25.93 | 25.72 | 25.84 | 21,704,278 | +0.04(+0.16%) |
Oct 16, 2012 | 25.69 | 25.92 | 25.65 | 25.80 | 25,743,345 | +0.23(+0.90%) |
Oct 15, 2012 | 25.17 | 25.62 | 25.14 | 25.57 | 30,912,496 | +0.45(+1.79%) |
Oct 12, 2012 | 25.16 | 25.24 | 25.03 | 25.12 | 23,168,108 | +0.00(+0.00%) |
Oct 11, 2012 | 25.28 | 25.39 | 25.00 | 25.12 | 22,868,977 | -0.04(-0.16%) |
Oct 10, 2012 | 25.34 | 25.40 | 25.01 | 25.16 | 21,456,611 | -0.15(-0.59%) |
Oct 09, 2012 | 25.31 | 25.49 | 25.26 | 25.31 | 21,087,710 | -0.09(-0.35%) |
Oct 08, 2012 | 25.46 | 25.52 | 25.21 | 25.40 | 18,789,967 | -0.12(-0.47%) |
Oct 05, 2012 | 25.46 | 25.59 | 25.37 | 25.52 | 24,666,383 | +0.17(+0.67%) |
Oct 04, 2012 | 25.42 | 25.47 | 25.31 | 25.35 | 25,018,521 | +0.03(+0.12%) |
Oct 03, 2012 | 25.11 | 25.35 | 25.04 | 25.32 | 22,232,915 | +0.20(+0.80%) |
Oct 02, 2012 | 25.18 | 25.41 | 24.97 | 25.12 | 29,923,713 | +0.09(+0.34%) |
Oct 01, 2012 | 24.80 | 25.15 | 24.80 | 25.04 | 22,821,151 | +0.18(+0.74%) |
Sep 28, 2012 | 25.00 | 25.00 | 24.76 | 24.85 | 25,330,175 | -0.11(-0.44%) |
Sep 27, 2012 | 24.87 | 25.02 | 24.86 | 24.96 | 23,091,243 | +0.13(+0.52%) |
Sep 26, 2012 | 24.91 | 24.99 | 24.79 | 24.83 | 28,979,735 | -0.01(-0.04%) |
Sep 25, 2012 | 24.84 | 25.15 | 24.80 | 24.84 | 34,228,552 | +0.09(+0.36%) |
Sep 24, 2012 | 24.45 | 24.84 | 24.45 | 24.75 | 26,493,936 | +0.24(+0.96%) |
Sep 21, 2012 | 24.46 | 24.66 | 24.39 | 24.51 | 45,441,756 | +0.10(+0.43%) |
Sep 20, 2012 | 24.13 | 24.41 | 24.04 | 24.41 | 27,194,053 | +0.25(+1.03%) |
Sep 19, 2012 | 24.04 | 24.38 | 24.02 | 24.16 | 27,534,997 | +0.15(+0.62%) |
Sep 18, 2012 | 23.94 | 24.09 | 23.91 | 24.01 | 25,093,167 | -0.01(-0.04%) |
Sep 17, 2012 | 23.68 | 24.05 | 23.68 | 24.02 | 28,379,417 | +0.22(+0.92%) |
Sep 14, 2012 | 24.18 | 24.18 | 23.63 | 23.80 | 59,031,501 | -0.45(-1.86%) |
Sep 13, 2012 | 24.04 | 24.26 | 23.85 | 24.25 | 30,909,479 | +0.18(+0.75%) |
Sep 12, 2012 | 24.16 | 24.21 | 24.07 | 24.07 | 19,959,829 | -0.10(-0.41%) |
Sep 11, 2012 | 24.08 | 24.23 | 24.06 | 24.17 | 20,128,508 | +0.07(+0.29%) |
Sep 10, 2012 | 24.20 | 24.26 | 24.10 | 24.10 | 17,110,704 | -0.14(-0.58%) |
Sep 07, 2012 | 24.31 | 24.36 | 24.13 | 24.24 | 22,801,483 | -0.10(-0.41%) |
Sep 06, 2012 | 24.10 | 24.38 | 24.09 | 24.34 | 23,554,290 | +0.42(+1.76%) |
Sep 05, 2012 | 23.91 | 23.95 | 23.72 | 23.92 | 23,626,157 | +0.15(+0.61%) |
Sep 04, 2012 | 23.79 | 23.90 | 23.74 | 23.77 | 34,772,314 | -0.09(-0.36%) |
Aug 31, 2012 | 23.88 | 24.07 | 23.75 | 23.86 | 26,233,736 | +0.02(+0.08%) |
Aug 30, 2012 | 23.87 | 23.99 | 23.81 | 23.84 | 19,749,173 | -0.12(-0.50%) |
Aug 29, 2012 | 23.91 | 24.11 | 23.80 | 23.96 | 18,369,507 | +0.07(+0.29%) |
Aug 27, 2012 | 23.92 | 24.01 | 23.87 | 23.89 | 19,340,257 | -0.12(-0.50%) |
Aug 24, 2012 | 23.72 | 24.10 | 23.72 | 24.01 | 23,084,678 | +0.27(+1.14%) |
Aug 23, 2012 | 23.77 | 23.83 | 23.70 | 23.74 | 21,102,512 | +0.04(+0.17%) |
Aug 22, 2012 | 23.59 | 23.78 | 23.59 | 23.70 | 19,237,219 | +0.01(+0.04%) |
Aug 21, 2012 | 23.90 | 23.97 | 23.65 | 23.69 | 21,270,406 | -0.22(-0.92%) |
Aug 20, 2012 | 23.71 | 23.98 | 23.71 | 23.91 | 23,228,071 | +0.12(+0.50%) |
Aug 17, 2012 | 24.07 | 24.07 | 23.67 | 23.79 | 29,214,127 | -0.23(-0.96%) |
Aug 16, 2012 | 24.07 | 24.08 | 23.83 | 24.02 | 21,251,895 | -0.02(-0.08%) |
Aug 15, 2012 | 23.98 | 24.18 | 23.97 | 24.04 | 17,845,206 | +0.06(+0.25%) |
Aug 14, 2012 | 23.85 | 24.08 | 23.83 | 23.98 | 23,737,139 | +0.26(+1.10%) |
Aug 13, 2012 | 23.81 | 23.87 | 23.66 | 23.72 | 23,038,603 | -0.22(-0.92%) |
Aug 10, 2012 | 23.86 | 23.94 | 23.75 | 23.94 | 19,814,200 | +0.07(+0.29%) |
Aug 09, 2012 | 23.83 | 24.06 | 23.72 | 23.87 | 24,557,745 | +0.04(+0.17%) |
Aug 08, 2012 | 23.71 | 23.90 | 23.70 | 23.83 | 30,332,988 | +0.09(+0.38%) |
Aug 07, 2012 | 24.00 | 24.05 | 23.73 | 23.74 | 56,374,360 | -0.52(-2.14%) |
Aug 06, 2012 | 24.24 | 24.37 | 24.20 | 24.26 | 25,777,815 | -0.02(-0.08%) |
Aug 03, 2012 | 24.10 | 24.33 | 24.09 | 24.28 | 33,080,334 | +0.36(+1.51%) |
Aug 02, 2012 | 23.81 | 24.00 | 23.63 | 23.92 | 30,123,482 | -0.02(-0.08%) |
Aug 01, 2012 | 23.92 | 24.18 | 23.73 | 23.94 | 42,545,850 | -0.10(-0.42%) |
Jul 31, 2012 | 23.91 | 24.49 | 23.90 | 24.04 | 55,311,079 | +0.33(+1.39%) |
Jul 30, 2012 | 23.77 | 23.84 | 23.57 | 23.71 | 29,690,494 | -0.12(-0.48%) |
Jul 27, 2012 | 23.67 | 23.94 | 23.51 | 23.83 | 34,561,272 | +0.34(+1.45%) |
Jul 26, 2012 | 23.54 | 23.69 | 23.43 | 23.49 | 25,507,163 | +0.16(+0.66%) |
Jul 25, 2012 | 23.39 | 23.50 | 23.10 | 23.33 | 28,701,600 | -0.05(-0.19%) |
Jul 24, 2012 | 23.40 | 23.53 | 23.07 | 23.38 | 36,630,571 | -0.23(-0.95%) |
Jul 23, 2012 | 23.47 | 23.67 | 23.38 | 23.60 | 104,774,133 | -0.10(-0.42%) |
Jul 20, 2012 | 23.69 | 23.87 | 23.63 | 23.70 | 112,296,128 | -0.09(-0.40%) |
Jul 19, 2012 | 23.60 | 23.83 | 23.46 | 23.80 | 107,223,437 | +0.12(+0.53%) |
Jul 18, 2012 | 23.53 | 23.77 | 23.48 | 23.67 | 34,895,879 | +0.05(+0.21%) |
Jul 17, 2012 | 23.15 | 23.73 | 23.10 | 23.62 | 41,104,125 | +0.49(+2.12%) |
Jul 16, 2012 | 22.72 | 23.18 | 22.71 | 23.13 | 29,287,148 | +0.32(+1.40%) |
Jul 13, 2012 | 22.71 | 22.90 | 22.70 | 22.81 | 28,156,761 | +0.14(+0.62%) |
Jul 12, 2012 | 22.31 | 22.78 | 22.15 | 22.67 | 43,230,388 | +0.33(+1.48%) |
Jul 11, 2012 | 22.39 | 22.40 | 22.00 | 22.34 | 26,000,931 | -0.10(-0.45%) |
Jul 10, 2012 | 22.72 | 22.77 | 22.39 | 22.44 | 24,714,840 | -0.21(-0.93%) |
Jul 09, 2012 | 22.55 | 22.68 | 22.45 | 22.65 | 22,597,356 | +0.11(+0.49%) |
Jul 06, 2012 | 22.57 | 22.60 | 22.37 | 22.54 | 18,985,060 | -0.13(-0.57%) |
Jul 05, 2012 | 22.81 | 22.89 | 22.57 | 22.67 | 24,559,087 | -0.20(-0.87%) |
Jul 03, 2012 | 22.94 | 23.00 | 22.76 | 22.87 | 15,620,528 | -0.12(-0.54%) |
Jul 02, 2012 | 22.85 | 23.09 | 22.85 | 23.00 | 23,186,067 | -0.00(-0.02%) |
Jun 29, 2012 | 22.83 | 23.00 | 22.71 | 23.00 | 32,510,003 | +0.47(+2.09%) |
Jun 28, 2012 | 22.63 | 22.70 | 22.26 | 22.53 | 23,016,895 | -0.08(-0.35%) |
Jun 27, 2012 | 22.44 | 22.71 | 22.44 | 22.61 | 20,807,003 | +0.18(+0.78%) |
Jun 26, 2012 | 22.53 | 22.61 | 22.41 | 22.43 | 23,660,985 | -0.04(-0.16%) |
Jun 25, 2012 | 22.05 | 22.56 | 22.05 | 22.47 | 27,249,797 | -0.26(-1.12%) |
Jun 22, 2012 | 22.66 | 22.85 | 22.61 | 22.73 | 25,713,155 | +0.12(+0.55%) |
Jun 21, 2012 | 22.76 | 22.94 | 22.57 | 22.60 | 25,415,883 | -0.07(-0.31%) |
Jun 20, 2012 | 22.76 | 22.79 | 22.53 | 22.67 | 21,771,992 | -0.04(-0.18%) |
Jun 19, 2012 | 22.62 | 22.82 | 22.64 | 22.71 | 22,409,978 | +0.09(+0.40%) |
Jun 18, 2012 | 22.57 | 22.72 | 22.52 | 22.62 | 23,087,547 | +0.01(+0.04%) |
Jun 15, 2012 | 22.82 | 22.86 | 22.55 | 22.61 | 39,316,141 | +0.05(+0.22%) |
Jun 14, 2012 | 22.15 | 22.74 | 22.15 | 22.56 | 30,812,121 | +0.37(+1.67%) |
Jun 13, 2012 | 22.17 | 22.48 | 22.09 | 22.19 | 23,739,764 | +0.00(+0.00%) |
Jun 12, 2012 | 22.16 | 22.21 | 21.93 | 22.19 | 24,631,709 | +0.09(+0.41%) |
Jun 11, 2012 | 22.25 | 22.38 | 22.09 | 22.10 | 22,684,005 | -0.04(-0.18%) |
Jun 08, 2012 | 21.95 | 22.18 | 21.80 | 22.14 | 21,099,148 | +0.20(+0.91%) |
Jun 07, 2012 | 21.96 | 22.15 | 21.90 | 21.94 | 27,802,960 | +0.03(+0.14%) |
Jun 06, 2012 | 21.72 | 21.93 | 21.55 | 21.91 | 34,786,821 | +0.31(+1.44%) |
Jun 05, 2012 | 21.61 | 21.64 | 21.40 | 21.60 | 30,815,350 | -0.01(-0.05%) |
Jun 04, 2012 | 21.54 | 21.67 | 21.45 | 21.61 | 27,525,354 | -0.03(-0.14%) |
Jun 01, 2012 | 21.76 | 21.80 | 21.45 | 21.64 | 43,562,779 | -0.23(-1.05%) |
May 31, 2012 | 22.09 | 22.22 | 21.85 | 21.87 | 54,886,030 | -0.17(-0.77%) |
May 30, 2012 | 22.07 | 22.22 | 22.01 | 22.04 | 21,540,798 | -0.14(-0.63%) |
May 29, 2012 | 22.18 | 22.42 | 22.13 | 22.18 | 30,746,049 | +0.05(+0.23%) |
May 25, 2012 | 22.15 | 22.33 | 21.96 | 22.13 | 19,417,489 | -0.01(-0.05%) |
May 24, 2012 | 22.15 | 22.17 | 21.92 | 22.14 | 26,165,154 | +0.05(+0.23%) |
May 23, 2012 | 22.38 | 22.42 | 21.91 | 22.09 | 52,061,738 | -0.28(-1.25%) |
May 22, 2012 | 22.48 | 22.68 | 22.22 | 22.37 | 35,307,804 | -0.17(-0.75%) |
May 21, 2012 | 22.55 | 22.63 | 22.47 | 22.54 | 36,869,156 | -0.03(-0.13%) |
May 18, 2012 | 22.61 | 22.64 | 22.34 | 22.57 | 41,817,245 | +0.01(+0.04%) |
May 17, 2012 | 22.62 | 22.80 | 22.53 | 22.56 | 38,402,830 | -0.08(-0.35%) |
May 16, 2012 | 22.32 | 22.68 | 22.30 | 22.64 | 39,474,159 | +0.34(+1.52%) |
May 15, 2012 | 22.56 | 22.60 | 22.25 | 22.30 | 37,869,425 | -0.29(-1.26%) |
May 14, 2012 | 22.46 | 22.76 | 22.42 | 22.58 | 31,016,791 | -0.07(-0.29%) |
May 11, 2012 | 22.74 | 22.97 | 22.63 | 22.65 | 33,724,534 | -0.18(-0.79%) |
May 10, 2012 | 22.70 | 22.99 | 22.62 | 22.83 | 53,332,990 | +0.38(+1.69%) |
May 09, 2012 | 22.07 | 22.79 | 21.95 | 22.45 | 74,397,188 | +0.03(+0.13%) |
May 08, 2012 | 22.36 | 22.52 | 22.27 | 22.42 | 30,949,518 | -0.03(-0.13%) |
May 07, 2012 | 22.24 | 22.57 | 22.24 | 22.45 | 34,784,986 | +0.07(+0.31%) |
May 04, 2012 | 22.52 | 22.58 | 22.28 | 22.38 | 35,575,619 | -0.22(-0.97%) |
May 03, 2012 | 22.67 | 22.70 | 22.51 | 22.60 | 25,102,877 | -0.06(-0.26%) |
May 02, 2012 | 22.69 | 22.98 | 22.58 | 22.66 | 33,191,090 | -0.12(-0.53%) |
May 01, 2012 | 22.63 | 22.99 | 22.55 | 22.78 | 43,160,716 | -0.12(-0.52%) |
Apr 30, 2012 | 23.02 | 23.10 | 22.80 | 22.90 | 74,904,565 | -0.18(-0.78%) |
Apr 27, 2012 | 23.14 | 23.30 | 22.98 | 23.08 | 87,145,892 | +0.02(+0.09%) |
Apr 26, 2012 | 22.87 | 23.11 | 22.82 | 23.06 | 110,843,955 | +0.18(+0.79%) |
Apr 25, 2012 | 22.77 | 22.98 | 22.74 | 22.88 | 30,693,667 | +0.25(+1.10%) |
Apr 24, 2012 | 22.39 | 22.80 | 22.35 | 22.63 | 35,546,513 | +0.25(+1.12%) |
Apr 23, 2012 | 22.37 | 22.53 | 22.32 | 22.38 | 24,576,948 | -0.18(-0.80%) |
Apr 20, 2012 | 22.31 | 22.73 | 22.28 | 22.56 | 37,825,771 | +0.23(+1.01%) |
Apr 19, 2012 | 22.53 | 22.58 | 22.20 | 22.33 | 31,451,007 | -0.12(-0.51%) |
Apr 18, 2012 | 22.22 | 22.60 | 22.16 | 22.45 | 31,548,574 | +0.14(+0.63%) |
Apr 17, 2012 | 22.03 | 22.35 | 21.97 | 22.31 | 29,099,573 | +0.33(+1.50%) |
Apr 16, 2012 | 21.84 | 22.06 | 21.77 | 21.98 | 38,005,160 | +0.13(+0.59%) |
Apr 13, 2012 | 21.82 | 22.00 | 21.81 | 21.85 | 36,929,930 | -0.07(-0.30%) |
Apr 12, 2012 | 22.05 | 22.05 | 21.86 | 21.92 | 40,459,969 | -0.04(-0.16%) |
Apr 11, 2012 | 22.07 | 22.16 | 21.92 | 21.95 | 37,584,728 | -0.04(-0.16%) |
Apr 10, 2012 | 22.03 | 22.56 | 21.95 | 21.99 | 48,116,287 | -0.06(-0.29%) |
Apr 09, 2012 | 22.07 | 22.23 | 22.01 | 22.05 | 22,515,543 | -0.29(-1.30%) |
Apr 05, 2012 | 22.27 | 22.36 | 22.22 | 22.34 | 22,058,246 | -0.05(-0.20%) |
Apr 04, 2012 | 22.42 | 22.45 | 22.25 | 22.39 | 30,366,490 | -0.16(-0.69%) |
Apr 03, 2012 | 22.55 | 22.66 | 22.35 | 22.54 | 37,637,765 | -0.05(-0.22%) |
Apr 02, 2012 | 22.54 | 22.73 | 22.49 | 22.59 | 34,754,844 | -0.05(-0.24%) |
Mar 30, 2012 | 22.45 | 22.76 | 22.42 | 22.64 | 33,996,939 | +0.22(+1.00%) |
Mar 29, 2012 | 22.26 | 22.45 | 22.18 | 22.42 | 33,354,280 | +0.01(+0.04%) |
Mar 28, 2012 | 22.56 | 22.59 | 22.21 | 22.41 | 32,971,026 | -0.09(-0.40%) |
Mar 27, 2012 | 22.29 | 22.80 | 22.26 | 22.50 | 61,258,254 | +0.34(+1.53%) |
Mar 26, 2012 | 21.95 | 22.26 | 21.95 | 22.16 | 33,340,857 | +0.34(+1.56%) |
Mar 23, 2012 | 21.78 | 21.97 | 21.71 | 21.82 | 23,261,749 | +0.09(+0.41%) |
Mar 22, 2012 | 21.73 | 21.86 | 21.70 | 21.73 | 21,099,492 | -0.04(-0.18%) |
Mar 21, 2012 | 21.83 | 21.98 | 21.76 | 21.77 | 26,666,180 | -0.03(-0.14%) |
Mar 20, 2012 | 21.76 | 22.00 | 21.76 | 21.80 | 24,163,433 | -0.08(-0.37%) |
Mar 19, 2012 | 21.85 | 21.96 | 21.82 | 21.88 | 22,297,793 | -0.06(-0.27%) |
Mar 16, 2012 | 21.94 | 22.10 | 21.88 | 21.94 | 65,729,497 | +0.03(+0.14%) |
Mar 15, 2012 | 21.95 | 22.00 | 21.81 | 21.91 | 30,906,791 | -0.02(-0.09%) |
Mar 14, 2012 | 21.98 | 22.10 | 21.89 | 21.93 | 36,711,330 | -0.08(-0.36%) |
Mar 13, 2012 | 21.64 | 22.04 | 21.62 | 22.01 | 44,692,678 | +0.47(+2.18%) |
Mar 12, 2012 | 21.47 | 21.64 | 21.42 | 21.54 | 36,002,060 | +0.06(+0.28%) |
Mar 09, 2012 | 21.46 | 21.74 | 21.44 | 21.48 | 39,380,398 | +0.03(+0.12%) |
Mar 08, 2012 | 21.51 | 21.57 | 21.42 | 21.45 | 36,903,659 | +0.08(+0.40%) |
Mar 07, 2012 | 21.35 | 21.59 | 21.25 | 21.37 | 32,832,565 | +0.11(+0.49%) |
Mar 06, 2012 | 21.41 | 21.55 | 21.19 | 21.26 | 36,502,889 | -0.24(-1.09%) |
Mar 05, 2012 | 21.36 | 21.58 | 21.36 | 21.50 | 26,669,753 | +0.09(+0.42%) |
Mar 02, 2012 | 21.41 | 21.50 | 21.32 | 21.41 | 24,715,790 | -0.08(-0.37%) |
Mar 01, 2012 | 21.07 | 21.65 | 21.05 | 21.49 | 47,545,250 | +0.36(+1.73%) |
Feb 29, 2012 | 21.18 | 21.35 | 21.06 | 21.12 | 36,266,973 | -0.09(-0.45%) |
Feb 28, 2012 | 21.12 | 21.28 | 21.03 | 21.22 | 28,499,080 | -0.04(-0.19%) |
Feb 27, 2012 | 20.76 | 21.37 | 20.75 | 21.26 | 35,811,128 | +0.08(+0.38%) |
Feb 24, 2012 | 21.14 | 21.34 | 21.05 | 21.18 | 32,903,008 | +0.15(+0.71%) |
Feb 23, 2012 | 21.27 | 21.38 | 21.02 | 21.03 | 38,908,545 | -0.33(-1.54%) |
Feb 22, 2012 | 21.16 | 21.43 | 21.10 | 21.36 | 28,664,724 | +0.14(+0.66%) |
Feb 21, 2012 | 21.26 | 21.32 | 21.12 | 21.22 | 23,296,189 | +0.03(+0.14%) |
Feb 17, 2012 | 21.48 | 21.48 | 21.11 | 21.19 | 34,637,581 | -0.14(-0.66%) |
Feb 16, 2012 | 21.17 | 21.38 | 21.06 | 21.33 | 24,187,079 | +0.22(+1.04%) |
Feb 15, 2012 | 21.32 | 21.36 | 21.05 | 21.11 | 29,616,286 | -0.22(-1.03%) |
Feb 14, 2012 | 21.30 | 21.42 | 21.17 | 21.33 | 25,262,768 | +0.03(+0.14%) |
Feb 13, 2012 | 21.22 | 21.43 | 21.13 | 21.30 | 29,542,895 | +0.25(+1.19%) |
Feb 10, 2012 | 21.00 | 21.06 | 20.90 | 21.05 | 26,910,335 | -0.09(-0.43%) |
Feb 09, 2012 | 21.05 | 21.25 | 21.00 | 21.14 | 28,940,479 | +0.13(+0.62%) |
Feb 08, 2012 | 21.00 | 21.08 | 20.85 | 21.01 | 34,241,863 | -0.04(-0.19%) |
Feb 07, 2012 | 20.87 | 21.10 | 20.80 | 21.05 | 37,375,842 | +0.10(+0.48%) |
Feb 06, 2012 | 21.13 | 21.18 | 20.87 | 20.95 | 32,094,896 | -0.25(-1.18%) |
Feb 03, 2012 | 21.19 | 21.25 | 21.05 | 21.20 | 41,152,105 | +0.09(+0.43%) |
Feb 02, 2012 | 21.23 | 21.31 | 20.80 | 21.11 | 57,510,440 | -0.20(-0.94%) |
Feb 01, 2012 | 21.25 | 21.53 | 21.20 | 21.31 | 44,693,450 | -0.09(-0.42%) |
Jan 31, 2012 | 21.73 | 21.79 | 21.22 | 21.40 | 55,534,743 | -0.18(-0.83%) |
Jan 30, 2012 | 21.39 | 21.58 | 21.28 | 21.58 | 72,265,445 | +0.10(+0.47%) |
Jan 27, 2012 | 21.60 | 21.60 | 21.45 | 21.48 | 132,874,609 | -0.15(-0.69%) |
Jan 26, 2012 | 21.77 | 21.80 | 21.49 | 21.63 | 135,669,266 | -0.09(-0.41%) |
Jan 25, 2012 | 21.51 | 21.75 | 21.47 | 21.72 | 34,775,373 | +0.06(+0.28%) |
Jan 24, 2012 | 21.61 | 21.67 | 21.52 | 21.66 | 25,409,003 | -0.05(-0.23%) |
Jan 23, 2012 | 21.94 | 21.99 | 21.63 | 21.71 | 33,725,146 | -0.19(-0.87%) |
Jan 20, 2012 | 21.89 | 22.05 | 21.73 | 21.90 | 39,805,372 | +0.06(+0.27%) |
Jan 19, 2012 | 21.90 | 21.91 | 21.59 | 21.84 | 34,900,815 | -0.13(-0.59%) |
Jan 18, 2012 | 21.95 | 22.00 | 21.76 | 21.97 | 34,473,576 | +0.04(+0.16%) |
Jan 17, 2012 | 21.99 | 22.17 | 21.89 | 21.93 | 35,537,969 | +0.09(+0.43%) |
Jan 13, 2012 | 21.94 | 21.95 | 21.70 | 21.84 | 29,067,354 | -0.15(-0.68%) |
Jan 12, 2012 | 21.95 | 22.00 | 21.88 | 21.99 | 27,358,221 | +0.09(+0.41%) |
Jan 11, 2012 | 21.89 | 21.97 | 21.76 | 21.90 | 28,764,166 | -0.04(-0.18%) |
Jan 10, 2012 | 21.94 | 22.00 | 21.80 | 21.94 | 27,729,984 | +0.12(+0.55%) |
Jan 09, 2012 | 21.56 | 21.84 | 21.51 | 21.82 | 39,645,261 | +0.25(+1.16%) |
Jan 06, 2012 | 21.72 | 21.78 | 21.56 | 21.57 | 29,993,849 | -0.03(-0.14%) |
Jan 05, 2012 | 21.72 | 21.72 | 21.39 | 21.60 | 50,061,498 | -0.17(-0.78%) |