Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.20 | 24.24 | 24.09 | 24.19 | 4,757,591 | -0.22(-0.90%) |
Nov 29, 2012 | 24.25 | 24.45 | 24.25 | 24.41 | 4,061,319 | +0.24(+0.98%) |
Nov 28, 2012 | 23.96 | 24.18 | 23.87 | 24.17 | 6,306,821 | +0.14(+0.59%) |
Nov 27, 2012 | 24.09 | 24.14 | 24.01 | 24.03 | 3,089,411 | +0.00(+0.00%) |
Nov 26, 2012 | 24.11 | 24.12 | 23.93 | 24.03 | 4,291,823 | -0.25(-1.02%) |
Nov 23, 2012 | 24.17 | 24.28 | 24.13 | 24.28 | 1,866,321 | +0.34(+1.43%) |
Nov 21, 2012 | 23.84 | 24.00 | 23.84 | 23.93 | 3,193,975 | +0.08(+0.33%) |
Nov 20, 2012 | 23.71 | 23.89 | 23.70 | 23.86 | 3,155,562 | +0.02(+0.07%) |
Nov 19, 2012 | 23.73 | 23.94 | 23.73 | 23.84 | 4,999,305 | +0.23(+0.98%) |
Nov 16, 2012 | 23.56 | 23.68 | 23.44 | 23.61 | 3,389,324 | +0.03(+0.14%) |
Nov 15, 2012 | 23.69 | 23.72 | 23.51 | 23.57 | 5,028,196 | +0.01(+0.05%) |
Nov 14, 2012 | 23.84 | 23.86 | 23.51 | 23.56 | 4,235,313 | -0.19(-0.78%) |
Nov 13, 2012 | 23.75 | 23.91 | 23.72 | 23.75 | 5,933,260 | -0.12(-0.51%) |
Nov 12, 2012 | 24.03 | 24.07 | 23.58 | 23.87 | 5,954,692 | -0.29(-1.19%) |
Nov 09, 2012 | 24.02 | 24.28 | 24.02 | 24.16 | 3,780,412 | -0.07(-0.27%) |
Nov 08, 2012 | 24.34 | 24.46 | 24.23 | 24.23 | 3,853,278 | -0.37(-1.51%) |
Nov 07, 2012 | 24.83 | 24.83 | 24.45 | 24.60 | 4,416,439 | -0.21(-0.83%) |
Nov 06, 2012 | 24.75 | 24.91 | 24.74 | 24.80 | 3,680,072 | +0.25(+1.02%) |
Nov 05, 2012 | 24.63 | 24.64 | 24.49 | 24.55 | 3,999,394 | +0.32(+1.33%) |
Nov 02, 2012 | 24.13 | 24.36 | 24.05 | 24.23 | 13,390,098 | -0.65(-2.63%) |
Nov 01, 2012 | 24.98 | 24.99 | 24.81 | 24.89 | 6,962,833 | -0.02(-0.09%) |
Oct 31, 2012 | 25.09 | 25.12 | 24.75 | 24.91 | 4,564,510 | -0.25(-0.99%) |
Oct 26, 2012 | 25.24 | 25.16 | 25.16 | 25.16 | 3,079,531 | -0.03(-0.11%) |
Oct 25, 2012 | 25.30 | 25.30 | 25.09 | 25.19 | 4,098,893 | +0.11(+0.42%) |
Oct 24, 2012 | 25.16 | 25.16 | 25.01 | 25.08 | 5,488,049 | +0.23(+0.92%) |
Oct 23, 2012 | 24.97 | 24.97 | 24.78 | 24.85 | 3,018,724 | -0.29(-1.17%) |
Oct 19, 2012 | 25.34 | 25.37 | 25.10 | 25.15 | 4,142,068 | -0.23(-0.90%) |
Oct 18, 2012 | 25.40 | 25.51 | 25.34 | 25.37 | 6,259,923 | -0.22(-0.87%) |
Oct 17, 2012 | 25.64 | 25.75 | 25.59 | 25.60 | 4,401,283 | -0.29(-1.11%) |
Oct 16, 2012 | 25.80 | 25.90 | 25.73 | 25.89 | 3,231,849 | +0.23(+0.91%) |
Oct 15, 2012 | 25.59 | 25.74 | 25.57 | 25.65 | 4,003,532 | +0.23(+0.89%) |
Oct 12, 2012 | 25.42 | 25.57 | 25.40 | 25.42 | 2,495,788 | +0.06(+0.22%) |
Oct 11, 2012 | 25.49 | 25.54 | 25.37 | 25.37 | 2,935,890 | -0.17(-0.65%) |
Oct 10, 2012 | 25.62 | 25.62 | 25.46 | 25.54 | 2,525,293 | -0.08(-0.32%) |
Oct 09, 2012 | 25.73 | 26.03 | 25.61 | 25.62 | 3,721,758 | -0.42(-1.62%) |
Oct 08, 2012 | 25.88 | 26.07 | 25.87 | 26.04 | 2,626,253 | -0.24(-0.93%) |
Oct 05, 2012 | 26.37 | 26.46 | 26.19 | 26.28 | 3,374,092 | -0.04(-0.15%) |
Oct 04, 2012 | 26.22 | 26.34 | 26.13 | 26.32 | 3,148,186 | +0.30(+1.15%) |
Oct 03, 2012 | 25.91 | 26.06 | 25.85 | 26.02 | 3,588,847 | +0.02(+0.06%) |
Oct 02, 2012 | 25.98 | 26.07 | 25.89 | 26.01 | 2,554,943 | +0.27(+1.03%) |
Oct 01, 2012 | 25.89 | 25.98 | 25.65 | 25.74 | 2,592,581 | +0.09(+0.35%) |
Sep 28, 2012 | 25.70 | 25.74 | 25.52 | 25.65 | 3,292,142 | -0.29(-1.13%) |
Sep 27, 2012 | 25.96 | 26.01 | 25.74 | 25.95 | 2,110,066 | +0.12(+0.47%) |
Sep 26, 2012 | 26.04 | 26.04 | 25.81 | 25.82 | 3,342,302 | -0.28(-1.06%) |
Sep 25, 2012 | 26.19 | 26.35 | 26.07 | 26.10 | 2,795,186 | +0.08(+0.30%) |
Sep 24, 2012 | 25.95 | 26.03 | 25.92 | 26.02 | 2,316,965 | +0.09(+0.34%) |
Sep 21, 2012 | 25.92 | 26.00 | 25.88 | 25.93 | 2,463,102 | +0.09(+0.36%) |
Sep 20, 2012 | 25.75 | 25.89 | 25.64 | 25.84 | 3,350,588 | -0.08(-0.30%) |
Sep 19, 2012 | 25.94 | 26.02 | 25.89 | 25.92 | 4,560,182 | -0.22(-0.83%) |
Sep 18, 2012 | 25.97 | 26.15 | 25.91 | 26.13 | 4,496,400 | +0.29(+1.14%) |
Sep 17, 2012 | 25.85 | 25.92 | 25.77 | 25.84 | 2,992,738 | +0.38(+1.48%) |
Sep 14, 2012 | 25.51 | 25.62 | 25.44 | 25.46 | 3,591,898 | -0.44(-1.71%) |
Sep 13, 2012 | 25.67 | 26.00 | 25.61 | 25.91 | 3,258,810 | +0.42(+1.65%) |
Sep 12, 2012 | 25.45 | 25.52 | 25.37 | 25.49 | 2,377,373 | +0.04(+0.17%) |
Sep 11, 2012 | 25.38 | 25.47 | 25.34 | 25.44 | 2,939,122 | +0.32(+1.26%) |
Sep 10, 2012 | 24.99 | 25.24 | 24.96 | 25.13 | 2,947,618 | +0.08(+0.33%) |
Sep 07, 2012 | 25.06 | 25.11 | 25.00 | 25.04 | 5,919,363 | -0.40(-1.57%) |
Sep 06, 2012 | 25.27 | 25.51 | 25.26 | 25.44 | 3,893,056 | +0.31(+1.24%) |
Sep 05, 2012 | 25.20 | 25.23 | 25.10 | 25.13 | 2,301,287 | +0.08(+0.33%) |
Sep 04, 2012 | 25.01 | 25.08 | 24.94 | 25.05 | 3,988,807 | -0.19(-0.75%) |
Aug 31, 2012 | 25.40 | 25.42 | 25.11 | 25.24 | 3,524,004 | -0.03(-0.13%) |
Aug 30, 2012 | 25.49 | 25.50 | 25.24 | 25.27 | 2,467,875 | -0.09(-0.35%) |
Aug 29, 2012 | 25.42 | 25.45 | 25.36 | 25.36 | 2,214,991 | -0.43(-1.68%) |
Aug 27, 2012 | 25.80 | 25.87 | 25.71 | 25.79 | 2,616,752 | +0.03(+0.11%) |
Aug 24, 2012 | 25.65 | 25.78 | 25.64 | 25.76 | 4,003,514 | +0.19(+0.74%) |
Aug 23, 2012 | 25.65 | 25.65 | 25.51 | 25.57 | 3,110,458 | +0.13(+0.52%) |
Aug 22, 2012 | 25.32 | 25.47 | 25.31 | 25.44 | 3,777,779 | -0.12(-0.46%) |
Aug 21, 2012 | 25.65 | 25.79 | 25.53 | 25.56 | 2,175,424 | -0.09(-0.37%) |
Aug 20, 2012 | 25.58 | 25.71 | 25.58 | 25.65 | 1,870,375 | -0.05(-0.19%) |
Aug 17, 2012 | 25.69 | 25.71 | 25.51 | 25.70 | 2,581,153 | -0.19(-0.75%) |
Aug 16, 2012 | 25.85 | 25.95 | 25.77 | 25.90 | 2,319,497 | -0.05(-0.19%) |
Aug 15, 2012 | 25.93 | 25.98 | 25.86 | 25.95 | 2,384,992 | +0.06(+0.21%) |
Aug 14, 2012 | 25.81 | 25.92 | 25.77 | 25.89 | 2,202,378 | +0.07(+0.26%) |
Aug 13, 2012 | 25.81 | 25.90 | 25.66 | 25.82 | 2,570,566 | -0.16(-0.62%) |
Aug 10, 2012 | 25.62 | 26.00 | 25.62 | 25.98 | 2,763,325 | +0.08(+0.32%) |
Aug 09, 2012 | 25.86 | 26.00 | 25.84 | 25.90 | 4,005,227 | -0.27(-1.04%) |
Aug 08, 2012 | 26.17 | 26.21 | 26.00 | 26.17 | 4,055,427 | +0.30(+1.15%) |
Aug 07, 2012 | 25.86 | 26.00 | 25.72 | 25.88 | 4,991,214 | -0.03(-0.13%) |
Aug 06, 2012 | 25.63 | 26.00 | 25.61 | 25.91 | 6,491,495 | +0.30(+1.18%) |
Aug 03, 2012 | 25.51 | 25.73 | 25.51 | 25.61 | 3,618,928 | +0.21(+0.84%) |
Aug 02, 2012 | 25.47 | 25.51 | 25.18 | 25.39 | 4,189,296 | +0.03(+0.13%) |
Aug 01, 2012 | 25.44 | 25.54 | 25.31 | 25.36 | 4,140,101 | +0.13(+0.50%) |
Jul 31, 2012 | 25.17 | 25.44 | 25.16 | 25.23 | 4,835,146 | -0.02(-0.09%) |
Jul 30, 2012 | 25.13 | 25.36 | 25.10 | 25.26 | 3,502,585 | +0.18(+0.70%) |
Jul 27, 2012 | 24.76 | 25.17 | 24.76 | 25.08 | 8,127,776 | +0.45(+1.83%) |
Jul 26, 2012 | 24.58 | 24.68 | 24.48 | 24.63 | 3,987,478 | +0.35(+1.45%) |
Jul 25, 2012 | 24.23 | 24.38 | 24.01 | 24.28 | 6,547,145 | -0.30(-1.21%) |
Jul 24, 2012 | 25.01 | 25.03 | 24.50 | 24.57 | 5,731,444 | -0.35(-1.41%) |
Jul 23, 2012 | 24.76 | 24.97 | 24.69 | 24.93 | 4,827,391 | -0.45(-1.77%) |
Jul 20, 2012 | 25.50 | 25.50 | 25.27 | 25.38 | 4,520,746 | -0.24(-0.92%) |
Jul 19, 2012 | 25.49 | 25.67 | 25.42 | 25.61 | 4,184,336 | +0.36(+1.41%) |
Jul 18, 2012 | 24.96 | 25.27 | 24.94 | 25.26 | 3,691,042 | +0.33(+1.32%) |
Jul 17, 2012 | 24.78 | 24.98 | 24.64 | 24.93 | 3,127,369 | +0.08(+0.31%) |
Jul 16, 2012 | 24.77 | 24.96 | 24.69 | 24.85 | 3,569,186 | +0.16(+0.67%) |
Jul 13, 2012 | 24.42 | 24.76 | 24.41 | 24.68 | 3,313,177 | +0.29(+1.19%) |
Jul 12, 2012 | 24.45 | 24.53 | 24.24 | 24.39 | 6,158,052 | -0.59(-2.35%) |
Jul 11, 2012 | 24.94 | 25.04 | 24.81 | 24.98 | 3,371,053 | +0.30(+1.22%) |
Jul 10, 2012 | 24.95 | 24.97 | 24.64 | 24.68 | 8,090,606 | -0.88(-3.43%) |
Jul 09, 2012 | 25.44 | 25.57 | 25.34 | 25.56 | 2,665,285 | +0.18(+0.71%) |
Jul 06, 2012 | 25.38 | 25.43 | 25.26 | 25.38 | 3,852,008 | +0.14(+0.54%) |
Jul 05, 2012 | 25.23 | 25.31 | 25.19 | 25.24 | 2,189,385 | -0.02(-0.09%) |
Jul 03, 2012 | 25.23 | 25.30 | 25.15 | 25.26 | 2,504,840 | -0.17(-0.67%) |
Jul 02, 2012 | 25.02 | 25.45 | 24.98 | 25.43 | 5,462,497 | +0.43(+1.73%) |
Jun 29, 2012 | 24.89 | 25.15 | 24.85 | 25.00 | 4,076,808 | +0.31(+1.27%) |
Jun 28, 2012 | 24.58 | 24.74 | 24.45 | 24.68 | 12,194,752 | -0.30(-1.19%) |
Jun 27, 2012 | 25.29 | 25.32 | 24.82 | 24.98 | 8,106,365 | -0.30(-1.17%) |
Jun 26, 2012 | 25.29 | 25.39 | 25.17 | 25.28 | 2,752,894 | +0.12(+0.48%) |
Jun 25, 2012 | 25.19 | 25.24 | 25.09 | 25.16 | 2,485,148 | -0.02(-0.07%) |
Jun 22, 2012 | 25.28 | 25.29 | 25.16 | 25.17 | 2,446,295 | +0.12(+0.48%) |
Jun 21, 2012 | 25.18 | 25.37 | 25.01 | 25.05 | 2,265,737 | -0.21(-0.85%) |
Jun 20, 2012 | 25.33 | 25.36 | 25.09 | 25.27 | 4,604,996 | +0.04(+0.17%) |
Jun 19, 2012 | 25.28 | 25.43 | 25.21 | 25.22 | 3,871,602 | +0.30(+1.19%) |
Jun 18, 2012 | 24.73 | 24.98 | 24.71 | 24.93 | 3,016,850 | +0.20(+0.82%) |
Jun 15, 2012 | 24.73 | 24.90 | 24.67 | 24.72 | 4,908,071 | -0.13(-0.53%) |
Jun 14, 2012 | 24.77 | 24.96 | 24.72 | 24.85 | 2,898,735 | +0.13(+0.53%) |
Jun 13, 2012 | 24.88 | 24.89 | 24.66 | 24.72 | 4,281,811 | -0.13(-0.53%) |
Jun 12, 2012 | 24.66 | 24.85 | 24.48 | 24.85 | 3,785,921 | +0.50(+2.05%) |
Jun 11, 2012 | 24.61 | 24.62 | 24.36 | 24.36 | 2,390,608 | -0.12(-0.49%) |
Jun 08, 2012 | 24.39 | 24.50 | 24.33 | 24.48 | 3,530,947 | +0.19(+0.79%) |
Jun 07, 2012 | 24.62 | 24.62 | 24.28 | 24.28 | 4,274,147 | -0.06(-0.25%) |
Jun 06, 2012 | 24.10 | 24.34 | 24.05 | 24.34 | 4,138,604 | +0.36(+1.51%) |
Jun 05, 2012 | 23.91 | 24.02 | 23.82 | 23.98 | 2,736,606 | +0.10(+0.41%) |
Jun 04, 2012 | 23.77 | 23.94 | 23.75 | 23.88 | 5,133,341 | +0.05(+0.21%) |
Jun 01, 2012 | 24.03 | 24.07 | 23.79 | 23.83 | 6,396,946 | -0.36(-1.50%) |
May 31, 2012 | 24.27 | 24.31 | 24.01 | 24.20 | 5,913,500 | +0.19(+0.80%) |
May 30, 2012 | 24.11 | 24.18 | 23.94 | 24.00 | 5,463,434 | -0.35(-1.44%) |
May 29, 2012 | 24.55 | 24.55 | 24.28 | 24.36 | 3,996,101 | +0.07(+0.27%) |
May 25, 2012 | 24.25 | 24.39 | 24.22 | 24.29 | 4,087,294 | +0.02(+0.09%) |
May 24, 2012 | 24.38 | 24.40 | 24.14 | 24.27 | 3,841,621 | +0.19(+0.77%) |
May 23, 2012 | 24.17 | 24.20 | 23.89 | 24.08 | 3,800,850 | -0.29(-1.19%) |
May 22, 2012 | 24.41 | 24.52 | 24.28 | 24.37 | 3,399,089 | -0.03(-0.11%) |
May 21, 2012 | 24.35 | 24.41 | 24.31 | 24.40 | 3,379,698 | +0.16(+0.68%) |
May 18, 2012 | 24.48 | 24.48 | 24.19 | 24.23 | 4,845,904 | -0.09(-0.38%) |
May 17, 2012 | 24.62 | 24.68 | 24.32 | 24.33 | 4,462,010 | -0.56(-2.25%) |
May 16, 2012 | 24.87 | 24.96 | 24.82 | 24.89 | 3,469,431 | -0.05(-0.22%) |
May 15, 2012 | 25.00 | 25.07 | 24.83 | 24.94 | 4,254,492 | -0.07(-0.26%) |
May 14, 2012 | 25.00 | 25.21 | 24.94 | 25.01 | 4,318,586 | -0.02(-0.07%) |
May 11, 2012 | 24.90 | 25.22 | 24.90 | 25.02 | 2,497,891 | +0.07(+0.26%) |
May 10, 2012 | 25.11 | 25.11 | 24.92 | 24.96 | 2,138,020 | +0.00(+0.00%) |
May 09, 2012 | 24.81 | 25.09 | 24.76 | 24.96 | 4,355,531 | -0.29(-1.13%) |
May 08, 2012 | 25.28 | 25.29 | 24.96 | 25.24 | 3,850,757 | +0.00(+0.00%) |
May 07, 2012 | 24.95 | 25.36 | 24.85 | 25.24 | 3,763,658 | +0.27(+1.06%) |
May 04, 2012 | 25.30 | 25.34 | 24.98 | 24.98 | 4,302,743 | -0.44(-1.75%) |
May 03, 2012 | 25.34 | 25.45 | 25.25 | 25.42 | 3,852,984 | +0.12(+0.49%) |
May 02, 2012 | 25.10 | 25.34 | 25.06 | 25.30 | 3,660,545 | +0.05(+0.19%) |
May 01, 2012 | 25.32 | 25.34 | 25.24 | 25.25 | 2,421,546 | +0.19(+0.76%) |
Apr 30, 2012 | 25.22 | 25.26 | 25.01 | 25.06 | 3,124,448 | -0.15(-0.60%) |
Apr 27, 2012 | 25.17 | 25.26 | 25.03 | 25.21 | 4,496,359 | +0.17(+0.67%) |
Apr 26, 2012 | 24.77 | 25.10 | 24.76 | 25.04 | 4,332,501 | +0.11(+0.44%) |
Apr 25, 2012 | 24.85 | 24.94 | 24.76 | 24.94 | 8,975,017 | -0.66(-2.56%) |
Apr 24, 2012 | 25.53 | 25.69 | 25.49 | 25.59 | 3,614,932 | +0.01(+0.04%) |
Apr 23, 2012 | 25.48 | 25.61 | 25.30 | 25.58 | 3,963,886 | -0.05(-0.21%) |
Apr 20, 2012 | 25.62 | 25.74 | 25.54 | 25.64 | 5,798,675 | +0.33(+1.28%) |
Apr 19, 2012 | 25.41 | 25.45 | 25.20 | 25.31 | 5,816,892 | +0.17(+0.69%) |
Apr 18, 2012 | 25.04 | 25.20 | 25.00 | 25.14 | 3,916,308 | +0.24(+0.96%) |
Apr 17, 2012 | 24.76 | 24.94 | 24.63 | 24.90 | 3,112,627 | +0.19(+0.77%) |
Apr 16, 2012 | 24.65 | 24.75 | 24.55 | 24.71 | 3,929,459 | +0.54(+2.22%) |
Apr 13, 2012 | 24.24 | 24.29 | 24.11 | 24.17 | 5,231,753 | -0.48(-1.94%) |
Apr 12, 2012 | 24.43 | 24.65 | 24.40 | 24.65 | 3,011,645 | +0.27(+1.11%) |
Apr 11, 2012 | 24.32 | 24.50 | 24.31 | 24.38 | 6,378,592 | -0.04(-0.16%) |
Apr 10, 2012 | 24.59 | 24.67 | 24.26 | 24.42 | 8,133,358 | +0.01(+0.04%) |
Apr 09, 2012 | 24.23 | 24.55 | 24.17 | 24.40 | 3,134,229 | +0.00(+0.00%) |
Apr 05, 2012 | 24.26 | 24.44 | 24.26 | 24.40 | 3,101,419 | -0.16(-0.66%) |
Apr 04, 2012 | 24.64 | 24.68 | 24.38 | 24.57 | 5,497,832 | -0.22(-0.88%) |
Apr 03, 2012 | 24.93 | 24.94 | 24.66 | 24.78 | 3,206,659 | -0.07(-0.26%) |
Apr 02, 2012 | 24.50 | 24.91 | 24.49 | 24.85 | 5,364,552 | +0.50(+2.07%) |
Mar 30, 2012 | 24.41 | 24.45 | 24.25 | 24.34 | 3,095,534 | -0.03(-0.11%) |
Mar 29, 2012 | 24.23 | 24.38 | 24.14 | 24.37 | 4,904,848 | -0.25(-1.03%) |
Mar 28, 2012 | 24.81 | 24.83 | 24.48 | 24.63 | 3,408,141 | -0.11(-0.46%) |
Mar 27, 2012 | 24.75 | 24.79 | 24.66 | 24.74 | 3,616,688 | +0.02(+0.07%) |
Mar 26, 2012 | 24.53 | 24.75 | 24.52 | 24.72 | 3,553,228 | +0.27(+1.09%) |
Mar 23, 2012 | 24.39 | 24.50 | 24.27 | 24.46 | 4,189,190 | -0.09(-0.35%) |
Mar 22, 2012 | 24.51 | 24.62 | 24.48 | 24.55 | 2,634,590 | -0.07(-0.26%) |
Mar 21, 2012 | 24.63 | 24.74 | 24.55 | 24.61 | 2,851,527 | -0.06(-0.24%) |
Mar 20, 2012 | 24.58 | 24.76 | 24.55 | 24.67 | 2,161,532 | +0.01(+0.04%) |
Mar 19, 2012 | 24.57 | 24.73 | 24.55 | 24.66 | 3,005,537 | +0.17(+0.69%) |
Mar 16, 2012 | 24.55 | 24.58 | 24.42 | 24.49 | 3,317,909 | +0.09(+0.38%) |
Mar 15, 2012 | 24.45 | 24.49 | 24.29 | 24.40 | 4,131,642 | -0.01(-0.04%) |
Mar 14, 2012 | 24.55 | 24.61 | 24.38 | 24.41 | 3,883,420 | -0.23(-0.95%) |
Mar 13, 2012 | 24.30 | 24.69 | 24.30 | 24.64 | 5,875,811 | +0.37(+1.54%) |
Mar 12, 2012 | 24.14 | 24.29 | 24.09 | 24.27 | 2,606,822 | +0.10(+0.40%) |
Mar 09, 2012 | 24.20 | 24.29 | 24.10 | 24.17 | 2,970,280 | -0.05(-0.20%) |
Mar 08, 2012 | 24.29 | 24.31 | 24.19 | 24.22 | 3,209,544 | +0.07(+0.29%) |
Mar 07, 2012 | 24.08 | 24.18 | 24.05 | 24.15 | 2,590,881 | +0.26(+1.09%) |
Mar 06, 2012 | 24.10 | 24.14 | 23.85 | 23.89 | 2,888,173 | -0.37(-1.52%) |
Mar 05, 2012 | 24.29 | 24.39 | 24.19 | 24.26 | 2,972,276 | +0.28(+1.18%) |
Mar 02, 2012 | 24.04 | 24.08 | 23.91 | 23.98 | 4,415,314 | -0.46(-1.89%) |
Mar 01, 2012 | 24.21 | 24.44 | 24.17 | 24.44 | 4,555,889 | +0.42(+1.74%) |
Feb 29, 2012 | 24.24 | 24.34 | 24.01 | 24.02 | 4,421,718 | -0.31(-1.27%) |
Feb 28, 2012 | 24.12 | 24.36 | 24.10 | 24.33 | 4,304,699 | +0.19(+0.79%) |
Feb 27, 2012 | 23.95 | 24.23 | 23.95 | 24.14 | 2,598,432 | -0.05(-0.22%) |
Feb 24, 2012 | 24.26 | 24.31 | 24.17 | 24.19 | 4,806,797 | -0.03(-0.13%) |
Feb 23, 2012 | 24.08 | 24.28 | 24.03 | 24.23 | 3,311,719 | +0.23(+0.97%) |
Feb 22, 2012 | 23.92 | 24.16 | 23.91 | 23.99 | 4,513,353 | -0.20(-0.81%) |
Feb 21, 2012 | 24.25 | 24.37 | 24.12 | 24.19 | 4,023,882 | -0.14(-0.58%) |
Feb 17, 2012 | 24.33 | 24.37 | 24.27 | 24.33 | 5,516,794 | -0.05(-0.22%) |
Feb 16, 2012 | 24.32 | 24.41 | 24.20 | 24.38 | 3,929,111 | +0.27(+1.12%) |
Feb 15, 2012 | 24.32 | 24.34 | 24.06 | 24.11 | 4,807,409 | -0.05(-0.20%) |
Feb 14, 2012 | 24.11 | 24.21 | 24.02 | 24.16 | 5,144,613 | -0.02(-0.09%) |
Feb 13, 2012 | 24.13 | 24.26 | 24.10 | 24.18 | 3,862,690 | +0.36(+1.52%) |
Feb 10, 2012 | 23.68 | 23.86 | 23.68 | 23.82 | 4,700,841 | -0.16(-0.69%) |
Feb 09, 2012 | 23.90 | 24.03 | 23.80 | 23.98 | 5,644,438 | +0.38(+1.60%) |
Feb 08, 2012 | 23.52 | 23.67 | 23.46 | 23.61 | 5,363,668 | -0.24(-1.00%) |
Feb 07, 2012 | 23.55 | 23.86 | 23.53 | 23.85 | 6,376,844 | -0.15(-0.64%) |
Feb 06, 2012 | 24.03 | 24.06 | 23.86 | 24.00 | 3,648,899 | +0.13(+0.53%) |
Feb 03, 2012 | 23.85 | 23.95 | 23.74 | 23.87 | 4,095,207 | +0.24(+1.01%) |
Feb 02, 2012 | 23.63 | 23.70 | 23.54 | 23.63 | 5,268,845 | -0.42(-1.73%) |
Feb 01, 2012 | 23.94 | 24.16 | 23.92 | 24.05 | 3,639,105 | +0.34(+1.44%) |
Jan 31, 2012 | 23.92 | 23.99 | 23.67 | 23.71 | 5,564,153 | -0.28(-1.15%) |
Jan 30, 2012 | 23.87 | 23.99 | 23.81 | 23.98 | 3,554,830 | +0.10(+0.42%) |
Jan 27, 2012 | 23.88 | 24.01 | 23.76 | 23.88 | 4,365,346 | -0.31(-1.28%) |
Jan 26, 2012 | 24.09 | 24.25 | 23.94 | 24.19 | 4,296,517 | +0.23(+0.98%) |
Jan 25, 2012 | 23.60 | 24.00 | 23.52 | 23.96 | 3,271,675 | +0.23(+0.99%) |
Jan 24, 2012 | 23.78 | 23.88 | 23.61 | 23.72 | 3,375,352 | -0.19(-0.80%) |
Jan 23, 2012 | 23.79 | 23.96 | 23.79 | 23.92 | 2,119,631 | +0.04(+0.16%) |
Jan 20, 2012 | 23.79 | 23.89 | 23.68 | 23.88 | 2,830,547 | +0.10(+0.40%) |
Jan 19, 2012 | 23.78 | 23.82 | 23.60 | 23.78 | 5,681,719 | -0.44(-1.80%) |
Jan 18, 2012 | 23.89 | 24.22 | 23.85 | 24.22 | 4,408,562 | +0.50(+2.11%) |
Jan 17, 2012 | 23.72 | 23.82 | 23.65 | 23.72 | 2,758,100 | +0.23(+0.97%) |
Jan 13, 2012 | 23.32 | 23.49 | 23.22 | 23.49 | 4,637,145 | -0.24(-1.03%) |
Jan 12, 2012 | 23.58 | 23.77 | 23.56 | 23.73 | 3,642,382 | +0.09(+0.38%) |
Jan 11, 2012 | 23.49 | 23.65 | 23.44 | 23.64 | 4,913,490 | +0.37(+1.58%) |
Jan 10, 2012 | 23.41 | 23.56 | 23.27 | 23.28 | 11,126,567 | -0.34(-1.42%) |
Jan 09, 2012 | 23.55 | 23.71 | 23.48 | 23.61 | 8,396,826 | -0.97(-3.94%) |
Jan 06, 2012 | 24.61 | 24.61 | 24.45 | 24.58 | 3,269,278 | +0.03(+0.11%) |
Jan 05, 2012 | 24.40 | 24.55 | 24.30 | 24.55 | 3,965,525 | -0.12(-0.47%) |
Jan 04, 2012 | 24.64 | 24.70 | 24.48 | 24.67 | 4,626,955 | +0.38(+1.58%) |
Dec 30, 2011 | 24.31 | 24.41 | 24.27 | 24.29 | 2,069,798 | -0.03(-0.11%) |
Dec 29, 2011 | 24.17 | 24.34 | 24.07 | 24.31 | 2,597,366 | +0.21(+0.86%) |
Dec 28, 2011 | 24.35 | 24.35 | 24.10 | 24.11 | 2,733,607 | -0.24(-0.98%) |
Dec 27, 2011 | 24.27 | 24.40 | 24.11 | 24.35 | 1,268,340 | +0.05(+0.20%) |
Dec 23, 2011 | 24.27 | 24.39 | 24.23 | 24.30 | 2,274,836 | +0.28(+1.17%) |
Dec 21, 2011 | 23.96 | 24.06 | 23.86 | 24.02 | 3,629,186 | -0.06(-0.24%) |
Dec 20, 2011 | 23.94 | 24.16 | 23.94 | 24.07 | 5,743,619 | +0.21(+0.87%) |
Dec 19, 2011 | 23.93 | 24.14 | 23.83 | 23.87 | 4,427,460 | -0.03(-0.11%) |
Dec 16, 2011 | 23.92 | 24.03 | 23.85 | 23.89 | 5,315,640 | -0.16(-0.66%) |
Dec 15, 2011 | 24.04 | 24.17 | 23.92 | 24.05 | 4,432,861 | +0.38(+1.60%) |
Dec 14, 2011 | 23.64 | 23.77 | 23.63 | 23.68 | 5,762,427 | -0.19(-0.80%) |
Dec 13, 2011 | 24.00 | 24.18 | 23.77 | 23.87 | 4,874,339 | +0.10(+0.40%) |
Dec 12, 2011 | 24.07 | 24.07 | 23.69 | 23.77 | 4,587,258 | +0.00(+0.00%) |
Dec 09, 2011 | 23.69 | 23.87 | 23.69 | 23.77 | 4,221,583 | -0.17(-0.71%) |
Dec 08, 2011 | 24.18 | 24.21 | 23.90 | 23.94 | 4,322,635 | -0.08(-0.33%) |
Dec 07, 2011 | 23.92 | 24.14 | 23.72 | 24.02 | 4,683,895 | +0.19(+0.80%) |
Dec 06, 2011 | 23.68 | 23.91 | 23.65 | 23.83 | 3,338,486 | +0.46(+1.96%) |
Dec 05, 2011 | 23.68 | 23.70 | 23.25 | 23.37 | 6,266,594 | -0.14(-0.61%) |
Dec 02, 2011 | 23.57 | 23.63 | 23.46 | 23.52 | 4,125,357 | -0.06(-0.27%) |