Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.24 | 26.43 | 26.21 | 26.23 | 4,513,475 | +0.01(+0.02%) |
Jan 30, 2013 | 26.26 | 26.36 | 26.20 | 26.22 | 5,472,479 | +0.02(+0.07%) |
Jan 29, 2013 | 25.93 | 26.25 | 25.90 | 26.20 | 5,208,116 | +0.58(+2.27%) |
Jan 28, 2013 | 25.60 | 25.71 | 25.59 | 25.62 | 3,127,292 | -0.12(-0.47%) |
Jan 25, 2013 | 25.86 | 25.87 | 25.64 | 25.74 | 3,766,611 | -0.03(-0.13%) |
Jan 24, 2013 | 25.81 | 25.87 | 25.75 | 25.78 | 4,776,177 | +0.00(+0.00%) |
Jan 23, 2013 | 25.82 | 25.86 | 25.70 | 25.78 | 3,752,298 | +0.05(+0.18%) |
Jan 22, 2013 | 25.77 | 25.79 | 25.55 | 25.73 | 7,931,325 | +0.47(+1.84%) |
Jan 18, 2013 | 25.32 | 25.35 | 25.16 | 25.27 | 2,864,484 | -0.05(-0.18%) |
Jan 17, 2013 | 25.25 | 25.38 | 25.20 | 25.31 | 2,661,586 | +0.05(+0.21%) |
Jan 16, 2013 | 25.17 | 25.28 | 25.17 | 25.26 | 4,057,390 | -0.01(-0.02%) |
Jan 15, 2013 | 25.17 | 25.30 | 25.17 | 25.27 | 3,798,947 | -0.18(-0.72%) |
Jan 14, 2013 | 25.31 | 25.47 | 25.30 | 25.45 | 4,160,893 | -0.16(-0.63%) |
Jan 11, 2013 | 25.56 | 25.64 | 25.47 | 25.61 | 2,958,730 | +0.03(+0.11%) |
Jan 10, 2013 | 25.53 | 25.63 | 25.30 | 25.58 | 2,102,931 | +0.12(+0.47%) |
Jan 09, 2013 | 25.38 | 25.51 | 25.34 | 25.46 | 2,731,497 | +0.01(+0.02%) |
Jan 08, 2013 | 25.43 | 25.48 | 25.36 | 25.46 | 2,522,210 | +0.00(+0.00%) |
Jan 07, 2013 | 25.42 | 25.47 | 25.37 | 25.46 | 3,114,495 | +0.01(+0.02%) |
Jan 04, 2013 | 25.30 | 25.50 | 25.29 | 25.45 | 3,215,282 | +0.16(+0.64%) |
Jan 03, 2013 | 25.25 | 25.35 | 25.21 | 25.29 | 2,813,009 | -0.09(-0.34%) |
Jan 02, 2013 | 25.44 | 25.45 | 25.24 | 25.37 | 4,784,549 | +0.37(+1.50%) |
Dec 31, 2012 | 24.85 | 25.03 | 24.77 | 25.00 | 2,675,388 | +0.14(+0.58%) |
Dec 28, 2012 | 25.01 | 25.07 | 24.85 | 24.86 | 3,504,803 | -0.14(-0.57%) |
Dec 27, 2012 | 25.17 | 25.17 | 24.86 | 25.00 | 3,832,731 | +0.01(+0.02%) |
Dec 26, 2012 | 25.11 | 25.12 | 24.93 | 25.00 | 2,382,722 | -0.10(-0.41%) |
Dec 24, 2012 | 25.06 | 25.13 | 24.98 | 25.10 | 1,501,778 | +0.00(+0.00%) |
Dec 21, 2012 | 25.15 | 25.17 | 25.04 | 25.10 | 4,524,338 | -0.20(-0.80%) |
Dec 20, 2012 | 25.32 | 25.34 | 25.24 | 25.30 | 6,001,244 | +0.10(+0.41%) |
Dec 19, 2012 | 25.44 | 25.49 | 25.19 | 25.20 | 5,631,455 | -0.18(-0.70%) |
Dec 18, 2012 | 25.40 | 25.56 | 25.34 | 25.37 | 4,336,090 | +0.01(+0.02%) |
Dec 17, 2012 | 25.37 | 25.47 | 25.27 | 25.37 | 4,903,049 | +0.00(+0.00%) |
Dec 14, 2012 | 25.31 | 25.41 | 25.27 | 25.37 | 6,694,894 | +0.10(+0.41%) |
Dec 13, 2012 | 25.29 | 25.39 | 25.13 | 25.27 | 5,320,445 | -0.16(-0.61%) |
Dec 12, 2012 | 25.56 | 25.61 | 25.36 | 25.42 | 12,180,960 | -0.09(-0.36%) |
Dec 11, 2012 | 25.38 | 25.56 | 25.35 | 25.51 | 10,172,543 | +0.23(+0.91%) |
Dec 10, 2012 | 25.12 | 25.32 | 25.07 | 25.28 | 6,277,259 | +0.37(+1.50%) |
Dec 07, 2012 | 24.89 | 24.94 | 24.78 | 24.91 | 2,605,280 | -0.08(-0.32%) |
Dec 06, 2012 | 25.04 | 25.06 | 24.87 | 24.99 | 2,704,040 | -0.03(-0.14%) |
Dec 05, 2012 | 24.89 | 25.09 | 24.87 | 25.02 | 2,921,482 | -0.05(-0.18%) |
Dec 04, 2012 | 25.12 | 25.12 | 25.01 | 25.07 | 4,117,708 | +0.34(+1.37%) |
Nov 30, 2012 | 24.74 | 24.79 | 24.64 | 24.73 | 4,653,072 | -0.22(-0.90%) |
Nov 29, 2012 | 24.80 | 25.00 | 24.80 | 24.95 | 3,972,097 | +0.24(+0.98%) |
Nov 28, 2012 | 24.50 | 24.72 | 24.41 | 24.71 | 6,168,268 | +0.14(+0.58%) |
Nov 27, 2012 | 24.63 | 24.68 | 24.55 | 24.57 | 3,021,540 | +0.00(+0.00%) |
Nov 26, 2012 | 24.65 | 24.66 | 24.47 | 24.57 | 4,197,536 | -0.25(-1.02%) |
Nov 23, 2012 | 24.71 | 24.83 | 24.67 | 24.82 | 1,825,320 | +0.35(+1.43%) |
Nov 21, 2012 | 24.37 | 24.54 | 24.37 | 24.47 | 3,123,807 | +0.08(+0.33%) |
Nov 20, 2012 | 24.25 | 24.43 | 24.24 | 24.39 | 3,086,238 | +0.02(+0.07%) |
Nov 19, 2012 | 24.26 | 24.48 | 24.26 | 24.37 | 4,889,477 | +0.24(+0.98%) |
Nov 16, 2012 | 24.09 | 24.21 | 23.97 | 24.14 | 3,314,865 | +0.03(+0.14%) |
Nov 15, 2012 | 24.22 | 24.25 | 24.03 | 24.10 | 4,917,732 | +0.01(+0.05%) |
Nov 14, 2012 | 24.38 | 24.39 | 24.03 | 24.09 | 4,142,268 | -0.19(-0.78%) |
Nov 13, 2012 | 24.28 | 24.45 | 24.25 | 24.28 | 5,802,906 | -0.12(-0.51%) |
Nov 12, 2012 | 24.57 | 24.61 | 24.11 | 24.41 | 5,823,868 | -0.30(-1.19%) |
Nov 09, 2012 | 24.55 | 24.82 | 24.55 | 24.70 | 3,697,357 | -0.07(-0.27%) |
Nov 08, 2012 | 24.88 | 25.01 | 24.77 | 24.77 | 3,768,622 | -0.38(-1.51%) |
Nov 07, 2012 | 25.38 | 25.38 | 25.00 | 25.15 | 4,319,410 | -0.21(-0.83%) |
Nov 06, 2012 | 25.30 | 25.47 | 25.29 | 25.36 | 3,599,221 | +0.26(+1.02%) |
Nov 05, 2012 | 25.18 | 25.19 | 25.04 | 25.11 | 3,911,527 | +0.33(+1.33%) |
Nov 02, 2012 | 24.67 | 24.91 | 24.59 | 24.78 | 13,095,918 | -0.67(-2.63%) |
Nov 01, 2012 | 25.54 | 25.55 | 25.36 | 25.45 | 6,809,860 | -0.02(-0.09%) |
Oct 31, 2012 | 25.66 | 25.68 | 25.31 | 25.47 | 4,464,228 | -0.26(-0.99%) |
Oct 26, 2012 | 25.80 | 25.72 | 25.72 | 25.72 | 3,011,873 | -0.03(-0.11%) |
Oct 25, 2012 | 25.87 | 25.87 | 25.65 | 25.75 | 4,008,840 | +0.11(+0.42%) |
Oct 24, 2012 | 25.72 | 25.72 | 25.57 | 25.64 | 5,367,477 | +0.23(+0.92%) |
Oct 23, 2012 | 25.53 | 25.54 | 25.33 | 25.41 | 2,952,403 | -0.30(-1.17%) |
Oct 19, 2012 | 25.91 | 25.94 | 25.67 | 25.71 | 4,051,067 | -0.23(-0.90%) |
Oct 18, 2012 | 25.97 | 26.09 | 25.91 | 25.94 | 6,122,393 | -0.23(-0.87%) |
Oct 17, 2012 | 26.21 | 26.32 | 26.16 | 26.17 | 4,304,587 | -0.29(-1.11%) |
Oct 16, 2012 | 26.38 | 26.48 | 26.31 | 26.47 | 3,160,845 | +0.24(+0.91%) |
Oct 15, 2012 | 26.16 | 26.32 | 26.14 | 26.23 | 3,915,575 | +0.23(+0.89%) |
Oct 12, 2012 | 26.00 | 26.14 | 25.97 | 26.00 | 2,440,956 | +0.06(+0.22%) |
Oct 11, 2012 | 26.06 | 26.11 | 25.94 | 25.94 | 2,871,389 | -0.17(-0.65%) |
Oct 10, 2012 | 26.19 | 26.19 | 26.04 | 26.11 | 2,469,812 | -0.09(-0.32%) |
Oct 09, 2012 | 26.31 | 26.62 | 26.18 | 26.19 | 3,639,991 | -0.43(-1.62%) |
Oct 08, 2012 | 26.46 | 26.65 | 26.46 | 26.63 | 2,568,555 | -0.25(-0.93%) |
Oct 05, 2012 | 26.96 | 27.05 | 26.78 | 26.88 | 3,299,964 | -0.04(-0.15%) |
Oct 04, 2012 | 26.81 | 26.93 | 26.72 | 26.91 | 3,079,020 | +0.31(+1.15%) |
Oct 03, 2012 | 26.49 | 26.64 | 26.43 | 26.61 | 3,510,000 | +0.02(+0.06%) |
Oct 02, 2012 | 26.57 | 26.65 | 26.47 | 26.59 | 2,498,811 | +0.27(+1.03%) |
Oct 01, 2012 | 26.47 | 26.57 | 26.23 | 26.32 | 2,535,622 | +0.09(+0.35%) |
Sep 28, 2012 | 26.28 | 26.31 | 26.10 | 26.23 | 3,219,813 | -0.30(-1.13%) |
Sep 27, 2012 | 26.54 | 26.59 | 26.31 | 26.53 | 2,063,708 | +0.12(+0.47%) |
Sep 26, 2012 | 26.63 | 26.63 | 26.39 | 26.40 | 3,268,872 | -0.28(-1.06%) |
Sep 25, 2012 | 26.78 | 26.94 | 26.66 | 26.69 | 2,733,776 | +0.08(+0.30%) |
Sep 24, 2012 | 26.53 | 26.62 | 26.50 | 26.61 | 2,266,061 | +0.09(+0.34%) |
Sep 21, 2012 | 26.51 | 26.58 | 26.46 | 26.52 | 2,408,987 | +0.10(+0.36%) |
Sep 20, 2012 | 26.32 | 26.47 | 26.22 | 26.42 | 3,276,976 | -0.08(-0.30%) |
Sep 19, 2012 | 26.52 | 26.60 | 26.47 | 26.50 | 4,459,995 | -0.22(-0.83%) |
Sep 18, 2012 | 26.56 | 26.73 | 26.49 | 26.72 | 4,397,614 | +0.30(+1.14%) |
Sep 17, 2012 | 26.43 | 26.50 | 26.35 | 26.42 | 2,926,988 | +0.39(+1.48%) |
Sep 14, 2012 | 26.08 | 26.20 | 26.01 | 26.04 | 3,512,984 | -0.45(-1.71%) |
Sep 13, 2012 | 26.25 | 26.59 | 26.18 | 26.49 | 3,187,214 | +0.43(+1.65%) |
Sep 12, 2012 | 26.02 | 26.09 | 25.94 | 26.06 | 2,325,142 | +0.05(+0.17%) |
Sep 11, 2012 | 25.95 | 26.04 | 25.91 | 26.01 | 2,874,550 | +0.32(+1.26%) |
Sep 10, 2012 | 25.55 | 25.80 | 25.52 | 25.69 | 2,882,859 | +0.09(+0.33%) |
Sep 07, 2012 | 25.62 | 25.67 | 25.56 | 25.60 | 5,789,315 | -0.41(-1.57%) |
Sep 06, 2012 | 25.84 | 26.09 | 25.83 | 26.01 | 3,807,525 | +0.32(+1.24%) |
Sep 05, 2012 | 25.77 | 25.80 | 25.66 | 25.70 | 2,250,728 | +0.09(+0.33%) |
Sep 04, 2012 | 25.58 | 25.64 | 25.50 | 25.61 | 3,901,173 | -0.19(-0.75%) |
Aug 31, 2012 | 25.97 | 25.99 | 25.67 | 25.80 | 3,446,582 | -0.03(-0.13%) |
Aug 30, 2012 | 26.06 | 26.08 | 25.81 | 25.84 | 2,413,656 | -0.09(-0.35%) |
Aug 29, 2012 | 25.99 | 26.02 | 25.93 | 25.93 | 2,166,327 | -0.44(-1.68%) |
Aug 27, 2012 | 26.38 | 26.46 | 26.29 | 26.37 | 2,559,262 | +0.03(+0.11%) |
Aug 24, 2012 | 26.23 | 26.36 | 26.21 | 26.34 | 3,915,557 | +0.19(+0.74%) |
Aug 23, 2012 | 26.22 | 26.23 | 26.08 | 26.15 | 3,042,121 | +0.14(+0.52%) |
Aug 22, 2012 | 25.89 | 26.05 | 25.88 | 26.01 | 3,694,781 | -0.12(-0.46%) |
Aug 21, 2012 | 26.22 | 26.37 | 26.10 | 26.13 | 2,127,630 | -0.10(-0.37%) |
Aug 20, 2012 | 26.15 | 26.29 | 26.15 | 26.23 | 1,829,283 | -0.05(-0.19%) |
Aug 17, 2012 | 26.27 | 26.29 | 26.08 | 26.28 | 2,524,445 | -0.20(-0.75%) |
Aug 16, 2012 | 26.43 | 26.53 | 26.35 | 26.48 | 2,268,538 | -0.05(-0.19%) |
Aug 15, 2012 | 26.52 | 26.56 | 26.44 | 26.53 | 2,332,594 | +0.06(+0.21%) |
Aug 14, 2012 | 26.39 | 26.50 | 26.35 | 26.47 | 2,153,992 | +0.07(+0.26%) |
Aug 13, 2012 | 26.39 | 26.48 | 26.24 | 26.40 | 2,514,091 | -0.16(-0.62%) |
Aug 10, 2012 | 26.20 | 26.59 | 26.20 | 26.57 | 2,702,615 | +0.09(+0.32%) |
Aug 09, 2012 | 26.44 | 26.59 | 26.42 | 26.48 | 3,917,232 | -0.28(-1.04%) |
Aug 08, 2012 | 26.76 | 26.80 | 26.59 | 26.76 | 3,966,329 | +0.31(+1.15%) |
Aug 07, 2012 | 26.45 | 26.59 | 26.30 | 26.46 | 4,881,549 | -0.03(-0.13%) |
Aug 06, 2012 | 26.20 | 26.59 | 26.19 | 26.49 | 6,348,867 | +0.31(+1.18%) |
Aug 03, 2012 | 26.09 | 26.30 | 26.09 | 26.18 | 3,539,415 | +0.22(+0.84%) |
Aug 02, 2012 | 26.04 | 26.09 | 25.75 | 25.96 | 4,097,250 | +0.03(+0.13%) |
Aug 01, 2012 | 26.01 | 26.11 | 25.88 | 25.93 | 4,049,136 | +0.13(+0.50%) |
Jul 31, 2012 | 25.73 | 26.01 | 25.73 | 25.80 | 4,728,910 | -0.02(-0.09%) |
Jul 30, 2012 | 25.70 | 25.93 | 25.67 | 25.82 | 3,425,628 | +0.18(+0.70%) |
Jul 27, 2012 | 25.31 | 25.74 | 25.31 | 25.64 | 7,949,196 | +0.46(+1.83%) |
Jul 26, 2012 | 25.13 | 25.24 | 25.03 | 25.18 | 3,899,867 | +0.36(+1.45%) |
Jul 25, 2012 | 24.78 | 24.93 | 24.55 | 24.82 | 6,403,294 | -0.30(-1.21%) |
Jul 24, 2012 | 25.58 | 25.59 | 25.05 | 25.13 | 5,605,515 | -0.36(-1.41%) |
Jul 23, 2012 | 25.32 | 25.53 | 25.24 | 25.49 | 4,721,326 | -0.46(-1.77%) |
Jul 20, 2012 | 26.07 | 26.07 | 25.84 | 25.95 | 4,421,418 | -0.24(-0.92%) |
Jul 19, 2012 | 26.06 | 26.24 | 25.99 | 26.19 | 4,092,399 | +0.36(+1.41%) |
Jul 18, 2012 | 25.52 | 25.84 | 25.50 | 25.82 | 3,609,944 | +0.34(+1.32%) |
Jul 17, 2012 | 25.33 | 25.54 | 25.19 | 25.49 | 3,058,656 | +0.08(+0.31%) |
Jul 16, 2012 | 25.32 | 25.52 | 25.24 | 25.41 | 3,490,766 | +0.17(+0.67%) |
Jul 13, 2012 | 24.97 | 25.32 | 24.96 | 25.24 | 3,240,381 | +0.30(+1.19%) |
Jul 12, 2012 | 25.00 | 25.08 | 24.79 | 24.94 | 6,022,750 | -0.60(-2.35%) |
Jul 11, 2012 | 25.50 | 25.60 | 25.36 | 25.54 | 3,296,986 | +0.31(+1.22%) |
Jul 10, 2012 | 25.51 | 25.53 | 25.19 | 25.23 | 7,912,842 | -0.90(-3.43%) |
Jul 09, 2012 | 26.01 | 26.15 | 25.91 | 26.13 | 2,606,725 | +0.19(+0.71%) |
Jul 06, 2012 | 25.95 | 26.00 | 25.83 | 25.95 | 3,767,374 | +0.14(+0.54%) |
Jul 05, 2012 | 25.79 | 25.88 | 25.76 | 25.81 | 2,141,281 | -0.02(-0.09%) |
Jul 03, 2012 | 25.80 | 25.87 | 25.71 | 25.83 | 2,449,805 | -0.17(-0.67%) |
Jul 02, 2012 | 25.59 | 26.02 | 25.54 | 26.00 | 5,342,477 | +0.44(+1.73%) |
Jun 29, 2012 | 25.45 | 25.71 | 25.41 | 25.56 | 3,987,235 | +0.32(+1.27%) |
Jun 28, 2012 | 25.13 | 25.30 | 25.00 | 25.24 | 11,926,814 | -0.30(-1.19%) |
Jun 27, 2012 | 25.86 | 25.89 | 25.37 | 25.54 | 7,928,256 | -0.30(-1.17%) |
Jun 26, 2012 | 25.86 | 25.96 | 25.74 | 25.84 | 2,692,409 | +0.12(+0.48%) |
Jun 25, 2012 | 25.76 | 25.81 | 25.65 | 25.72 | 2,430,546 | -0.02(-0.07%) |
Jun 22, 2012 | 25.84 | 25.86 | 25.72 | 25.74 | 2,392,546 | +0.12(+0.48%) |
Jun 21, 2012 | 25.74 | 25.94 | 25.58 | 25.62 | 2,215,955 | -0.22(-0.85%) |
Jun 20, 2012 | 25.90 | 25.93 | 25.65 | 25.83 | 4,503,817 | +0.04(+0.17%) |
Jun 19, 2012 | 25.84 | 26.00 | 25.77 | 25.79 | 3,786,537 | +0.30(+1.19%) |
Jun 18, 2012 | 25.29 | 25.54 | 25.26 | 25.49 | 2,950,565 | +0.21(+0.82%) |
Jun 15, 2012 | 25.28 | 25.46 | 25.22 | 25.28 | 4,800,233 | -0.13(-0.53%) |
Jun 14, 2012 | 25.32 | 25.52 | 25.28 | 25.41 | 2,835,045 | +0.13(+0.53%) |
Jun 13, 2012 | 25.44 | 25.45 | 25.22 | 25.28 | 4,187,733 | -0.13(-0.53%) |
Jun 12, 2012 | 25.21 | 25.41 | 25.03 | 25.41 | 3,702,739 | +0.51(+2.05%) |
Jun 11, 2012 | 25.16 | 25.18 | 24.90 | 24.90 | 2,338,083 | -0.12(-0.49%) |
Jun 08, 2012 | 24.94 | 25.05 | 24.87 | 25.03 | 3,453,367 | +0.20(+0.79%) |
Jun 07, 2012 | 25.17 | 25.17 | 24.83 | 24.83 | 4,180,237 | -0.06(-0.25%) |
Jun 06, 2012 | 24.64 | 24.89 | 24.59 | 24.89 | 4,047,672 | +0.37(+1.51%) |
Jun 05, 2012 | 24.45 | 24.56 | 24.36 | 24.52 | 2,676,478 | +0.10(+0.41%) |
Jun 04, 2012 | 24.31 | 24.48 | 24.29 | 24.42 | 5,020,554 | +0.05(+0.21%) |
Jun 01, 2012 | 24.57 | 24.61 | 24.33 | 24.37 | 6,256,395 | -0.37(-1.50%) |
May 31, 2012 | 24.82 | 24.86 | 24.55 | 24.74 | 5,783,571 | +0.20(+0.80%) |
May 30, 2012 | 24.66 | 24.72 | 24.48 | 24.54 | 5,343,393 | -0.36(-1.44%) |
May 29, 2012 | 25.10 | 25.10 | 24.83 | 24.90 | 3,908,300 | +0.07(+0.27%) |
May 25, 2012 | 24.79 | 24.94 | 24.76 | 24.84 | 3,997,490 | +0.02(+0.09%) |
May 24, 2012 | 24.93 | 24.95 | 24.68 | 24.81 | 3,757,215 | +0.19(+0.77%) |
May 23, 2012 | 24.72 | 24.75 | 24.43 | 24.62 | 3,717,339 | -0.30(-1.19%) |
May 22, 2012 | 24.96 | 25.07 | 24.82 | 24.92 | 3,324,406 | -0.03(-0.11%) |
May 21, 2012 | 24.90 | 24.96 | 24.85 | 24.95 | 3,305,440 | +0.17(+0.68%) |
May 18, 2012 | 25.03 | 25.03 | 24.73 | 24.78 | 4,739,431 | -0.10(-0.38%) |
May 17, 2012 | 25.18 | 25.24 | 24.86 | 24.87 | 4,363,972 | -0.57(-2.25%) |
May 16, 2012 | 25.42 | 25.52 | 25.37 | 25.45 | 3,393,202 | -0.06(-0.22%) |
May 15, 2012 | 25.56 | 25.64 | 25.39 | 25.50 | 4,161,014 | -0.07(-0.26%) |
May 14, 2012 | 25.56 | 25.77 | 25.50 | 25.57 | 4,223,700 | -0.02(-0.07%) |
May 11, 2012 | 25.46 | 25.79 | 25.46 | 25.59 | 2,443,008 | +0.07(+0.26%) |
May 10, 2012 | 25.68 | 25.68 | 25.47 | 25.52 | 2,091,045 | +0.00(+0.00%) |
May 09, 2012 | 25.37 | 25.65 | 25.31 | 25.52 | 4,259,833 | -0.29(-1.13%) |
May 08, 2012 | 25.85 | 25.86 | 25.52 | 25.81 | 3,766,160 | +0.00(+0.00%) |
May 07, 2012 | 25.51 | 25.93 | 25.41 | 25.81 | 3,680,974 | +0.27(+1.06%) |
May 04, 2012 | 25.87 | 25.91 | 25.54 | 25.54 | 4,208,216 | -0.45(-1.75%) |
May 03, 2012 | 25.91 | 26.02 | 25.82 | 25.99 | 3,768,337 | +0.13(+0.49%) |
May 02, 2012 | 25.67 | 25.91 | 25.62 | 25.87 | 3,580,126 | +0.05(+0.19%) |
May 01, 2012 | 25.89 | 25.91 | 25.81 | 25.82 | 2,368,347 | +0.19(+0.76%) |
Apr 30, 2012 | 25.79 | 25.83 | 25.57 | 25.62 | 3,055,807 | -0.16(-0.60%) |
Apr 27, 2012 | 25.74 | 25.82 | 25.59 | 25.78 | 4,397,578 | +0.17(+0.67%) |
Apr 26, 2012 | 25.33 | 25.67 | 25.31 | 25.61 | 4,237,320 | +0.11(+0.43%) |
Apr 25, 2012 | 25.41 | 25.50 | 25.31 | 25.50 | 8,777,844 | -0.67(-2.56%) |
Apr 24, 2012 | 26.10 | 26.27 | 26.07 | 26.17 | 3,535,515 | +0.01(+0.04%) |
Apr 23, 2012 | 26.06 | 26.18 | 25.87 | 26.16 | 3,876,803 | -0.06(-0.21%) |
Apr 20, 2012 | 26.19 | 26.32 | 26.12 | 26.21 | 5,671,284 | +0.33(+1.29%) |
Apr 19, 2012 | 25.98 | 26.02 | 25.76 | 25.88 | 5,689,100 | +0.18(+0.69%) |
Apr 18, 2012 | 25.61 | 25.76 | 25.56 | 25.70 | 3,830,271 | +0.24(+0.96%) |
Apr 17, 2012 | 25.31 | 25.50 | 25.18 | 25.46 | 3,044,246 | +0.19(+0.77%) |
Apr 16, 2012 | 25.21 | 25.31 | 25.10 | 25.26 | 3,843,133 | +0.55(+2.22%) |
Apr 13, 2012 | 24.79 | 24.83 | 24.65 | 24.71 | 5,116,817 | -0.49(-1.94%) |
Apr 12, 2012 | 24.98 | 25.21 | 24.95 | 25.20 | 2,945,482 | +0.28(+1.11%) |
Apr 11, 2012 | 24.86 | 25.05 | 24.86 | 24.93 | 6,238,460 | -0.04(-0.16%) |
Apr 10, 2012 | 25.15 | 25.22 | 24.81 | 24.96 | 7,954,676 | +0.01(+0.04%) |
Apr 09, 2012 | 24.77 | 25.10 | 24.71 | 24.95 | 3,065,373 | +0.00(+0.00%) |
Apr 05, 2012 | 24.80 | 24.99 | 24.80 | 24.95 | 3,033,284 | -0.17(-0.66%) |
Apr 04, 2012 | 25.20 | 25.23 | 24.93 | 25.12 | 5,377,050 | -0.22(-0.87%) |
Apr 03, 2012 | 25.49 | 25.50 | 25.22 | 25.34 | 3,136,212 | -0.07(-0.26%) |
Apr 02, 2012 | 25.05 | 25.47 | 25.04 | 25.41 | 5,246,698 | +0.52(+2.07%) |
Mar 30, 2012 | 24.96 | 25.00 | 24.79 | 24.89 | 3,027,528 | -0.03(-0.11%) |
Mar 29, 2012 | 24.78 | 24.93 | 24.68 | 24.92 | 4,797,093 | -0.26(-1.03%) |
Mar 28, 2012 | 25.37 | 25.39 | 25.02 | 25.18 | 3,333,267 | -0.12(-0.46%) |
Mar 27, 2012 | 25.31 | 25.35 | 25.21 | 25.30 | 3,537,233 | +0.02(+0.07%) |
Mar 26, 2012 | 25.09 | 25.30 | 25.07 | 25.28 | 3,475,166 | +0.27(+1.09%) |
Mar 23, 2012 | 24.94 | 25.05 | 24.81 | 25.01 | 4,097,158 | -0.09(-0.35%) |
Mar 22, 2012 | 25.06 | 25.17 | 25.03 | 25.10 | 2,576,711 | -0.07(-0.26%) |
Mar 21, 2012 | 25.19 | 25.29 | 25.10 | 25.16 | 2,788,882 | -0.06(-0.24%) |
Mar 20, 2012 | 25.13 | 25.32 | 25.10 | 25.22 | 2,114,045 | +0.01(+0.04%) |
Mar 19, 2012 | 25.12 | 25.29 | 25.10 | 25.21 | 2,939,508 | +0.17(+0.69%) |
Mar 16, 2012 | 25.10 | 25.14 | 24.97 | 25.04 | 3,245,018 | +0.09(+0.38%) |
Mar 15, 2012 | 25.00 | 25.04 | 24.83 | 24.95 | 4,040,874 | -0.01(-0.04%) |
Mar 14, 2012 | 25.10 | 25.16 | 24.93 | 24.96 | 3,798,105 | -0.24(-0.95%) |
Mar 13, 2012 | 24.85 | 25.25 | 24.85 | 25.20 | 5,746,725 | +0.38(+1.54%) |
Mar 12, 2012 | 24.68 | 24.84 | 24.63 | 24.81 | 2,549,552 | +0.10(+0.40%) |
Mar 09, 2012 | 24.75 | 24.84 | 24.64 | 24.71 | 2,905,026 | -0.05(-0.20%) |
Mar 08, 2012 | 24.84 | 24.86 | 24.73 | 24.76 | 3,139,034 | +0.07(+0.29%) |
Mar 07, 2012 | 24.62 | 24.73 | 24.59 | 24.69 | 2,533,962 | +0.27(+1.09%) |
Mar 06, 2012 | 24.64 | 24.69 | 24.39 | 24.43 | 2,824,723 | -0.38(-1.52%) |
Mar 05, 2012 | 24.84 | 24.94 | 24.73 | 24.80 | 2,906,978 | +0.29(+1.18%) |
Mar 02, 2012 | 24.58 | 24.62 | 24.45 | 24.51 | 4,318,314 | -0.47(-1.89%) |
Mar 01, 2012 | 24.75 | 24.99 | 24.71 | 24.99 | 4,455,800 | +0.43(+1.74%) |
Feb 29, 2012 | 24.78 | 24.89 | 24.55 | 24.56 | 4,324,577 | -0.32(-1.27%) |
Feb 28, 2012 | 24.66 | 24.91 | 24.64 | 24.88 | 4,210,128 | +0.19(+0.79%) |
Feb 27, 2012 | 24.49 | 24.77 | 24.49 | 24.68 | 2,541,347 | -0.06(-0.22%) |
Feb 24, 2012 | 24.81 | 24.86 | 24.71 | 24.74 | 4,701,196 | -0.03(-0.13%) |
Feb 23, 2012 | 24.62 | 24.83 | 24.56 | 24.77 | 3,238,963 | +0.24(+0.97%) |
Feb 22, 2012 | 24.46 | 24.70 | 24.45 | 24.53 | 4,414,199 | -0.20(-0.81%) |
Feb 21, 2012 | 24.80 | 24.91 | 24.66 | 24.73 | 3,935,481 | -0.14(-0.58%) |
Feb 17, 2012 | 24.88 | 24.91 | 24.82 | 24.88 | 5,395,596 | -0.06(-0.22%) |
Feb 16, 2012 | 24.87 | 24.95 | 24.74 | 24.93 | 3,842,792 | +0.28(+1.12%) |
Feb 15, 2012 | 24.86 | 24.89 | 24.60 | 24.65 | 4,701,795 | -0.05(-0.20%) |
Feb 14, 2012 | 24.65 | 24.75 | 24.56 | 24.70 | 5,031,626 | -0.02(-0.09%) |
Feb 13, 2012 | 24.67 | 24.80 | 24.64 | 24.72 | 3,777,857 | +0.37(+1.52%) |
Feb 10, 2012 | 24.21 | 24.39 | 24.21 | 24.35 | 4,597,601 | -0.17(-0.69%) |
Feb 09, 2012 | 24.44 | 24.57 | 24.33 | 24.52 | 5,520,474 | +0.39(+1.60%) |
Feb 08, 2012 | 24.04 | 24.20 | 23.98 | 24.14 | 5,245,870 | -0.24(-1.00%) |
Feb 07, 2012 | 24.08 | 24.40 | 24.05 | 24.38 | 6,236,795 | -0.16(-0.64%) |
Feb 06, 2012 | 24.57 | 24.60 | 24.40 | 24.54 | 3,568,762 | +0.13(+0.54%) |
Feb 03, 2012 | 24.38 | 24.49 | 24.28 | 24.41 | 4,005,268 | +0.24(+1.01%) |
Feb 02, 2012 | 24.16 | 24.23 | 24.07 | 24.16 | 5,153,130 | -0.42(-1.73%) |