Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.31 | 28.31 | 28.10 | 28.16 | 3,314,142 | -0.13(-0.45%) |
Nov 29, 2012 | 28.25 | 28.39 | 28.10 | 28.29 | 1,482,328 | +0.23(+0.83%) |
Nov 28, 2012 | 27.91 | 28.14 | 27.75 | 28.06 | 2,733,293 | -0.03(-0.09%) |
Nov 27, 2012 | 28.09 | 28.20 | 27.97 | 28.08 | 2,629,555 | -0.09(-0.30%) |
Nov 26, 2012 | 28.18 | 28.35 | 27.96 | 28.17 | 2,326,405 | -0.24(-0.85%) |
Nov 23, 2012 | 28.24 | 28.41 | 28.11 | 28.41 | 704,735 | +0.33(+1.19%) |
Nov 21, 2012 | 27.91 | 28.08 | 27.80 | 28.07 | 1,640,089 | +0.19(+0.70%) |
Nov 20, 2012 | 27.75 | 28.00 | 27.47 | 27.88 | 2,805,861 | +0.03(+0.09%) |
Nov 19, 2012 | 27.62 | 27.85 | 27.44 | 27.85 | 4,626,034 | +0.52(+1.92%) |
Nov 16, 2012 | 27.45 | 27.73 | 26.90 | 27.33 | 3,821,251 | +0.09(+0.32%) |
Nov 15, 2012 | 27.23 | 27.50 | 27.00 | 27.24 | 3,715,737 | +0.06(+0.20%) |
Nov 14, 2012 | 27.77 | 27.94 | 27.11 | 27.19 | 3,000,069 | -0.51(-1.86%) |
Nov 13, 2012 | 27.45 | 28.05 | 27.30 | 27.70 | 2,871,266 | +0.08(+0.29%) |
Nov 12, 2012 | 27.62 | 27.68 | 27.45 | 27.62 | 2,685,570 | +0.13(+0.46%) |
Nov 09, 2012 | 27.27 | 27.70 | 27.02 | 27.50 | 3,559,476 | +0.17(+0.62%) |
Nov 08, 2012 | 27.58 | 27.99 | 27.32 | 27.33 | 3,025,557 | -0.25(-0.91%) |
Nov 07, 2012 | 27.40 | 28.02 | 27.29 | 27.58 | 3,366,843 | -0.62(-2.19%) |
Nov 06, 2012 | 28.00 | 28.38 | 28.00 | 28.19 | 2,206,860 | +0.24(+0.85%) |
Nov 05, 2012 | 28.05 | 28.17 | 27.72 | 27.96 | 2,684,769 | -0.19(-0.68%) |
Nov 02, 2012 | 28.38 | 28.51 | 28.15 | 28.15 | 4,759,568 | -0.13(-0.44%) |
Nov 01, 2012 | 27.27 | 28.28 | 27.10 | 28.27 | 4,175,376 | +1.01(+3.71%) |
Oct 31, 2012 | 27.32 | 27.48 | 27.04 | 27.26 | 3,389,044 | -0.04(-0.16%) |
Oct 26, 2012 | 27.37 | 27.30 | 27.30 | 27.30 | 12,046,858 | +0.36(+1.32%) |
Oct 25, 2012 | 27.09 | 27.23 | 26.62 | 26.95 | 5,391,608 | -0.44(-1.62%) |
Oct 24, 2012 | 27.55 | 27.60 | 27.30 | 27.39 | 3,009,562 | +0.06(+0.22%) |
Oct 23, 2012 | 27.55 | 27.57 | 27.19 | 27.33 | 3,696,376 | -0.51(-1.84%) |
Oct 19, 2012 | 28.39 | 28.47 | 27.81 | 27.84 | 3,254,733 | -0.57(-2.00%) |
Oct 18, 2012 | 28.37 | 28.57 | 28.22 | 28.41 | 2,674,915 | -0.03(-0.11%) |
Oct 17, 2012 | 28.10 | 28.56 | 27.92 | 28.44 | 4,104,018 | +0.42(+1.52%) |
Oct 16, 2012 | 27.52 | 28.11 | 27.51 | 28.02 | 2,772,535 | +0.55(+1.99%) |
Oct 15, 2012 | 27.81 | 27.81 | 27.08 | 27.47 | 2,256,088 | +0.32(+1.17%) |
Oct 12, 2012 | 27.38 | 27.52 | 27.04 | 27.16 | 2,056,183 | -0.21(-0.76%) |
Oct 11, 2012 | 27.47 | 27.58 | 27.32 | 27.36 | 1,635,621 | +0.20(+0.75%) |
Oct 10, 2012 | 27.46 | 27.51 | 27.05 | 27.16 | 2,567,465 | -0.27(-0.98%) |
Oct 09, 2012 | 27.60 | 27.67 | 27.30 | 27.43 | 1,945,503 | -0.12(-0.43%) |
Oct 08, 2012 | 27.38 | 27.63 | 27.37 | 27.55 | 1,816,118 | -0.04(-0.15%) |
Oct 05, 2012 | 27.63 | 28.00 | 27.44 | 27.59 | 2,399,330 | +0.01(+0.04%) |
Oct 04, 2012 | 27.11 | 27.58 | 27.06 | 27.58 | 2,954,161 | +0.61(+2.26%) |
Oct 03, 2012 | 27.03 | 27.09 | 26.65 | 26.97 | 2,005,657 | +0.08(+0.31%) |
Oct 02, 2012 | 26.94 | 27.00 | 26.73 | 26.88 | 2,133,477 | +0.04(+0.14%) |
Oct 01, 2012 | 26.73 | 27.22 | 26.73 | 26.85 | 3,922,466 | +0.17(+0.62%) |
Sep 28, 2012 | 26.49 | 26.72 | 26.34 | 26.68 | 3,580,079 | +0.05(+0.18%) |
Sep 27, 2012 | 26.48 | 26.70 | 26.29 | 26.63 | 2,259,585 | +0.33(+1.27%) |
Sep 26, 2012 | 26.60 | 26.61 | 26.24 | 26.30 | 2,524,936 | -0.17(-0.66%) |
Sep 25, 2012 | 26.89 | 26.95 | 26.46 | 26.47 | 3,371,659 | -0.21(-0.79%) |
Sep 24, 2012 | 26.53 | 26.84 | 26.38 | 26.68 | 2,448,486 | +0.05(+0.19%) |
Sep 21, 2012 | 26.68 | 27.00 | 26.60 | 26.63 | 4,419,782 | -0.05(-0.18%) |
Sep 20, 2012 | 26.71 | 26.82 | 26.52 | 26.68 | 3,270,985 | -0.18(-0.67%) |
Sep 19, 2012 | 26.82 | 26.92 | 26.56 | 26.86 | 2,908,313 | +0.19(+0.69%) |
Sep 18, 2012 | 26.86 | 26.96 | 26.57 | 26.68 | 3,018,558 | -0.25(-0.92%) |
Sep 17, 2012 | 27.14 | 27.28 | 26.86 | 26.93 | 2,598,124 | -0.32(-1.17%) |
Sep 14, 2012 | 26.89 | 27.29 | 26.85 | 27.25 | 2,918,940 | +0.34(+1.28%) |
Sep 13, 2012 | 26.37 | 26.97 | 26.18 | 26.90 | 3,148,417 | +0.57(+2.18%) |
Sep 12, 2012 | 26.01 | 26.35 | 25.96 | 26.33 | 2,401,750 | +0.38(+1.48%) |
Sep 11, 2012 | 25.83 | 26.07 | 25.74 | 25.94 | 2,010,543 | +0.11(+0.44%) |
Sep 10, 2012 | 25.76 | 26.00 | 25.74 | 25.83 | 2,152,645 | -0.00(-0.01%) |
Sep 07, 2012 | 25.74 | 25.86 | 25.63 | 25.83 | 3,388,394 | +0.17(+0.66%) |
Sep 06, 2012 | 25.14 | 25.69 | 25.14 | 25.66 | 2,110,734 | +0.75(+3.02%) |
Sep 05, 2012 | 25.10 | 25.20 | 24.86 | 24.91 | 2,149,812 | -0.12(-0.48%) |
Sep 04, 2012 | 24.92 | 25.13 | 24.82 | 25.03 | 2,542,762 | +0.04(+0.16%) |
Aug 31, 2012 | 25.05 | 25.14 | 24.86 | 24.99 | 1,955,867 | +0.11(+0.45%) |
Aug 30, 2012 | 24.95 | 25.02 | 24.75 | 24.88 | 2,051,073 | -0.25(-1.01%) |
Aug 29, 2012 | 25.23 | 25.23 | 25.03 | 25.13 | 3,131,105 | +0.02(+0.07%) |
Aug 27, 2012 | 25.41 | 25.47 | 25.06 | 25.11 | 2,682,736 | -0.24(-0.94%) |
Aug 24, 2012 | 25.05 | 25.41 | 25.00 | 25.35 | 3,095,254 | +0.22(+0.89%) |
Aug 23, 2012 | 25.19 | 25.21 | 24.99 | 25.13 | 2,807,192 | -0.08(-0.30%) |
Aug 22, 2012 | 25.07 | 25.29 | 24.99 | 25.20 | 2,722,773 | +0.12(+0.47%) |
Aug 21, 2012 | 25.37 | 25.55 | 24.97 | 25.09 | 3,568,386 | -0.18(-0.72%) |
Aug 20, 2012 | 25.47 | 25.52 | 25.22 | 25.27 | 2,851,241 | -0.26(-1.01%) |
Aug 17, 2012 | 25.46 | 25.55 | 25.27 | 25.53 | 2,352,984 | +0.03(+0.13%) |
Aug 16, 2012 | 25.10 | 25.52 | 25.00 | 25.49 | 3,081,376 | +0.38(+1.51%) |
Aug 15, 2012 | 24.71 | 25.18 | 24.65 | 25.11 | 3,177,451 | +0.34(+1.36%) |
Aug 14, 2012 | 24.81 | 24.86 | 24.65 | 24.78 | 2,150,197 | +0.15(+0.60%) |
Aug 13, 2012 | 24.61 | 24.73 | 24.45 | 24.63 | 1,688,618 | -0.11(-0.44%) |
Aug 10, 2012 | 24.69 | 24.80 | 24.53 | 24.74 | 1,767,761 | +0.01(+0.04%) |
Aug 09, 2012 | 24.78 | 24.97 | 24.61 | 24.73 | 1,565,820 | -0.07(-0.28%) |
Aug 08, 2012 | 24.83 | 25.11 | 24.70 | 24.80 | 2,877,922 | -0.13(-0.53%) |
Aug 07, 2012 | 24.40 | 25.05 | 24.39 | 24.93 | 4,153,924 | +0.66(+2.72%) |
Aug 06, 2012 | 24.25 | 24.50 | 24.22 | 24.27 | 2,145,917 | +0.11(+0.47%) |
Aug 03, 2012 | 24.03 | 24.36 | 24.03 | 24.16 | 3,605,848 | +0.54(+2.27%) |
Aug 02, 2012 | 23.76 | 23.97 | 23.47 | 23.62 | 4,370,847 | -0.45(-1.88%) |
Aug 01, 2012 | 24.59 | 24.77 | 24.03 | 24.08 | 4,412,805 | -0.39(-1.60%) |
Jul 31, 2012 | 24.46 | 24.68 | 24.27 | 24.47 | 5,741,050 | -0.09(-0.38%) |
Jul 30, 2012 | 24.20 | 24.66 | 24.11 | 24.56 | 5,112,374 | +0.68(+2.83%) |
Jul 27, 2012 | 23.29 | 24.06 | 23.24 | 23.88 | 8,055,961 | +0.83(+3.59%) |
Jul 26, 2012 | 23.20 | 23.31 | 22.85 | 23.06 | 4,906,228 | +0.33(+1.43%) |
Jul 25, 2012 | 22.96 | 23.08 | 22.72 | 22.73 | 5,237,000 | -0.12(-0.54%) |
Jul 24, 2012 | 23.14 | 23.21 | 22.75 | 22.85 | 5,898,857 | -0.30(-1.31%) |
Jul 23, 2012 | 23.12 | 23.32 | 22.56 | 23.16 | 5,771,507 | -0.33(-1.41%) |
Jul 20, 2012 | 23.93 | 24.03 | 23.48 | 23.49 | 7,010,620 | -0.65(-2.69%) |
Jul 19, 2012 | 24.11 | 24.22 | 23.94 | 24.14 | 2,500,019 | +0.02(+0.08%) |
Jul 18, 2012 | 23.94 | 24.24 | 23.92 | 24.12 | 2,263,796 | +0.03(+0.11%) |
Jul 17, 2012 | 24.04 | 24.24 | 23.70 | 24.09 | 3,179,903 | +0.16(+0.65%) |
Jul 16, 2012 | 24.24 | 24.25 | 23.81 | 23.94 | 3,046,446 | -0.30(-1.26%) |
Jul 13, 2012 | 23.28 | 24.26 | 23.28 | 24.24 | 3,975,684 | +1.04(+4.50%) |
Jul 12, 2012 | 23.04 | 23.32 | 22.94 | 23.20 | 3,262,481 | -0.13(-0.56%) |
Jul 11, 2012 | 23.29 | 23.56 | 23.12 | 23.33 | 4,574,160 | -0.01(-0.05%) |
Jul 10, 2012 | 23.77 | 23.97 | 23.24 | 23.34 | 3,747,335 | -0.21(-0.90%) |
Jul 09, 2012 | 23.34 | 23.78 | 23.33 | 23.55 | 2,201,805 | -0.19(-0.80%) |
Jul 06, 2012 | 23.76 | 23.83 | 23.50 | 23.74 | 3,149,385 | -0.33(-1.36%) |
Jul 05, 2012 | 24.03 | 24.22 | 24.03 | 24.07 | 3,837,401 | -0.18(-0.75%) |
Jul 03, 2012 | 23.85 | 24.30 | 23.73 | 24.25 | 1,990,769 | +0.43(+1.80%) |
Jul 02, 2012 | 23.64 | 23.84 | 23.52 | 23.82 | 2,864,372 | +0.20(+0.83%) |
Jun 29, 2012 | 23.14 | 23.62 | 23.08 | 23.62 | 4,634,422 | +1.09(+4.84%) |
Jun 28, 2012 | 22.22 | 22.56 | 22.19 | 22.53 | 3,168,078 | +0.11(+0.50%) |
Jun 27, 2012 | 22.06 | 22.51 | 21.89 | 22.42 | 5,378,125 | +0.44(+2.01%) |
Jun 26, 2012 | 21.93 | 22.07 | 21.81 | 21.98 | 2,917,562 | +0.10(+0.47%) |
Jun 25, 2012 | 21.78 | 21.97 | 21.68 | 21.88 | 3,907,911 | -0.29(-1.32%) |
Jun 22, 2012 | 22.24 | 22.37 | 22.11 | 22.17 | 13,764,981 | +0.04(+0.20%) |
Jun 21, 2012 | 23.02 | 23.08 | 22.11 | 22.13 | 5,363,652 | -0.82(-3.55%) |
Jun 20, 2012 | 23.24 | 23.28 | 22.73 | 22.94 | 6,226,257 | -0.25(-1.06%) |
Jun 19, 2012 | 22.92 | 23.30 | 22.87 | 23.19 | 3,447,932 | +0.43(+1.87%) |
Jun 18, 2012 | 22.97 | 23.00 | 22.72 | 22.76 | 3,943,790 | -0.42(-1.80%) |
Jun 15, 2012 | 22.64 | 23.19 | 22.60 | 23.18 | 8,581,734 | +0.75(+3.35%) |
Jun 14, 2012 | 22.26 | 22.48 | 22.18 | 22.43 | 3,858,227 | +0.20(+0.89%) |
Jun 13, 2012 | 22.28 | 22.53 | 22.16 | 22.23 | 3,764,401 | -0.32(-1.44%) |
Jun 12, 2012 | 22.30 | 22.57 | 22.04 | 22.55 | 4,704,138 | +0.18(+0.79%) |
Jun 11, 2012 | 23.19 | 23.20 | 22.35 | 22.38 | 6,110,858 | -0.57(-2.49%) |
Jun 08, 2012 | 22.79 | 22.96 | 22.39 | 22.95 | 5,758,774 | -0.01(-0.04%) |
Jun 07, 2012 | 23.14 | 23.58 | 22.88 | 22.96 | 9,154,554 | +0.24(+1.06%) |
Jun 06, 2012 | 22.29 | 22.73 | 22.27 | 22.72 | 4,437,067 | +0.57(+2.56%) |
Jun 05, 2012 | 21.79 | 22.20 | 21.70 | 22.15 | 5,303,713 | +0.34(+1.57%) |
Jun 04, 2012 | 21.66 | 21.86 | 21.55 | 21.81 | 5,543,418 | +0.14(+0.67%) |
Jun 01, 2012 | 21.98 | 22.08 | 21.42 | 21.67 | 9,280,810 | -1.01(-4.44%) |
May 31, 2012 | 22.74 | 22.84 | 22.48 | 22.67 | 4,767,808 | +0.02(+0.08%) |
May 30, 2012 | 22.87 | 22.88 | 22.62 | 22.65 | 4,046,645 | -0.42(-1.80%) |
May 29, 2012 | 22.87 | 23.21 | 22.87 | 23.07 | 4,080,343 | +0.40(+1.75%) |
May 25, 2012 | 22.89 | 23.00 | 22.64 | 22.67 | 5,189,261 | -0.26(-1.12%) |
May 24, 2012 | 23.03 | 23.03 | 22.57 | 22.93 | 6,318,127 | +0.14(+0.61%) |
May 23, 2012 | 22.74 | 22.84 | 22.31 | 22.79 | 7,357,243 | -0.11(-0.50%) |
May 22, 2012 | 23.13 | 23.52 | 22.78 | 22.90 | 7,123,158 | -0.24(-1.05%) |
May 21, 2012 | 22.89 | 23.18 | 22.74 | 23.14 | 6,416,470 | +0.33(+1.45%) |
May 18, 2012 | 23.09 | 23.12 | 22.68 | 22.81 | 7,589,595 | -0.18(-0.78%) |
May 17, 2012 | 23.63 | 23.65 | 22.99 | 22.99 | 4,796,946 | -0.59(-2.51%) |
May 16, 2012 | 24.16 | 24.24 | 23.58 | 23.58 | 4,457,801 | -0.40(-1.68%) |
May 15, 2012 | 24.15 | 24.42 | 23.96 | 23.99 | 2,978,504 | -0.17(-0.70%) |
May 14, 2012 | 23.94 | 24.34 | 23.79 | 24.16 | 4,021,054 | -0.15(-0.60%) |
May 11, 2012 | 24.14 | 24.56 | 24.02 | 24.30 | 2,448,011 | -0.11(-0.45%) |
May 10, 2012 | 24.61 | 25.07 | 24.34 | 24.41 | 3,516,967 | +0.04(+0.18%) |
May 09, 2012 | 24.21 | 24.62 | 24.15 | 24.37 | 3,906,347 | -0.14(-0.56%) |
May 08, 2012 | 24.48 | 24.58 | 24.24 | 24.51 | 3,989,038 | -0.15(-0.62%) |
May 07, 2012 | 24.92 | 24.99 | 24.58 | 24.66 | 4,602,475 | -0.30(-1.20%) |
May 04, 2012 | 25.22 | 25.34 | 24.92 | 24.96 | 4,191,789 | -0.40(-1.57%) |
May 03, 2012 | 25.85 | 25.91 | 25.16 | 25.36 | 5,366,379 | -0.49(-1.89%) |
May 02, 2012 | 26.32 | 26.37 | 25.55 | 25.85 | 6,239,093 | -0.89(-3.33%) |
May 01, 2012 | 26.65 | 27.14 | 26.62 | 26.73 | 3,486,246 | +0.09(+0.33%) |
Apr 30, 2012 | 26.70 | 26.71 | 26.49 | 26.65 | 1,610,814 | -0.07(-0.27%) |
Apr 27, 2012 | 26.82 | 26.86 | 26.53 | 26.72 | 2,009,559 | +0.05(+0.18%) |
Apr 26, 2012 | 26.22 | 26.78 | 26.18 | 26.67 | 3,037,417 | +0.37(+1.40%) |
Apr 25, 2012 | 25.88 | 26.36 | 25.88 | 26.30 | 3,002,824 | +0.58(+2.26%) |
Apr 24, 2012 | 25.49 | 25.84 | 25.47 | 25.72 | 2,279,084 | +0.31(+1.23%) |
Apr 23, 2012 | 25.64 | 25.72 | 25.18 | 25.41 | 4,589,583 | -0.64(-2.45%) |
Apr 20, 2012 | 26.07 | 26.33 | 25.92 | 26.05 | 3,206,391 | +0.07(+0.28%) |
Apr 19, 2012 | 26.28 | 26.40 | 25.82 | 25.98 | 3,216,461 | -0.24(-0.91%) |
Apr 18, 2012 | 26.29 | 26.45 | 26.11 | 26.21 | 4,493,440 | -0.37(-1.39%) |
Apr 17, 2012 | 26.24 | 26.69 | 26.14 | 26.58 | 2,527,734 | +0.54(+2.05%) |
Apr 16, 2012 | 26.27 | 26.43 | 25.79 | 26.05 | 2,490,668 | +0.10(+0.38%) |
Apr 13, 2012 | 26.41 | 26.47 | 25.94 | 25.95 | 2,556,608 | -0.49(-1.85%) |
Apr 12, 2012 | 25.91 | 26.45 | 25.69 | 26.44 | 2,871,985 | +0.54(+2.10%) |
Apr 11, 2012 | 26.33 | 26.33 | 25.82 | 25.90 | 3,446,481 | +0.04(+0.17%) |
Apr 10, 2012 | 26.47 | 26.59 | 25.80 | 25.85 | 6,230,101 | -0.65(-2.44%) |
Apr 09, 2012 | 26.36 | 26.61 | 26.15 | 26.50 | 3,841,519 | -0.40(-1.48%) |
Apr 05, 2012 | 26.39 | 27.09 | 26.36 | 26.90 | 7,281,039 | +0.35(+1.32%) |
Apr 04, 2012 | 26.42 | 26.63 | 26.36 | 26.55 | 3,591,131 | -0.22(-0.82%) |
Apr 03, 2012 | 26.78 | 26.84 | 26.62 | 26.76 | 3,876,385 | -0.10(-0.39%) |
Apr 02, 2012 | 26.34 | 27.01 | 26.33 | 26.87 | 4,063,866 | +0.54(+2.04%) |
Mar 30, 2012 | 26.34 | 26.38 | 26.04 | 26.33 | 4,745,118 | +0.16(+0.60%) |
Mar 29, 2012 | 26.17 | 26.44 | 25.98 | 26.17 | 4,521,306 | -0.37(-1.40%) |
Mar 28, 2012 | 26.61 | 26.69 | 26.12 | 26.55 | 3,762,658 | -0.04(-0.14%) |
Mar 27, 2012 | 26.56 | 26.79 | 26.45 | 26.58 | 3,452,648 | +0.07(+0.26%) |
Mar 26, 2012 | 26.30 | 26.52 | 26.13 | 26.51 | 3,742,548 | +0.51(+1.95%) |
Mar 23, 2012 | 26.01 | 26.06 | 25.82 | 26.01 | 3,847,206 | +0.02(+0.08%) |
Mar 22, 2012 | 25.98 | 26.09 | 25.90 | 25.98 | 3,121,822 | -0.41(-1.56%) |
Mar 21, 2012 | 26.36 | 26.46 | 26.24 | 26.40 | 3,525,939 | +0.14(+0.52%) |
Mar 20, 2012 | 26.34 | 26.38 | 26.16 | 26.26 | 2,779,156 | -0.22(-0.82%) |
Mar 19, 2012 | 26.58 | 26.69 | 26.37 | 26.48 | 3,206,026 | -0.10(-0.38%) |
Mar 16, 2012 | 26.66 | 26.69 | 26.40 | 26.58 | 6,656,418 | -0.01(-0.06%) |
Mar 15, 2012 | 26.05 | 26.60 | 25.98 | 26.59 | 4,612,159 | +0.48(+1.83%) |
Mar 14, 2012 | 26.22 | 26.46 | 25.89 | 26.11 | 3,433,804 | -0.07(-0.25%) |
Mar 13, 2012 | 25.31 | 26.20 | 25.31 | 26.18 | 7,040,709 | +0.83(+3.27%) |
Mar 12, 2012 | 25.55 | 25.61 | 25.21 | 25.35 | 2,494,458 | -0.16(-0.61%) |
Mar 09, 2012 | 25.42 | 25.70 | 25.38 | 25.51 | 3,565,888 | +0.10(+0.40%) |
Mar 08, 2012 | 25.20 | 25.42 | 25.16 | 25.41 | 5,070,378 | +0.43(+1.72%) |
Mar 07, 2012 | 24.62 | 24.98 | 24.58 | 24.98 | 4,711,082 | +0.49(+1.99%) |
Mar 06, 2012 | 24.55 | 24.59 | 24.39 | 24.49 | 3,811,959 | -0.39(-1.55%) |
Mar 05, 2012 | 25.00 | 25.00 | 24.65 | 24.87 | 3,185,053 | -0.14(-0.57%) |
Mar 02, 2012 | 25.16 | 25.27 | 25.00 | 25.02 | 2,925,510 | -0.16(-0.64%) |
Mar 01, 2012 | 24.80 | 25.33 | 24.37 | 25.18 | 3,496,695 | +0.20(+0.81%) |
Feb 29, 2012 | 25.09 | 25.36 | 24.89 | 24.97 | 3,091,299 | -0.01(-0.03%) |
Feb 28, 2012 | 25.10 | 25.10 | 24.87 | 24.98 | 2,695,126 | -0.09(-0.35%) |
Feb 27, 2012 | 24.92 | 25.15 | 24.71 | 25.07 | 2,349,005 | -0.11(-0.43%) |
Feb 24, 2012 | 25.10 | 25.37 | 25.03 | 25.18 | 2,865,503 | +0.12(+0.49%) |
Feb 23, 2012 | 24.68 | 25.07 | 24.60 | 25.05 | 2,882,983 | +0.41(+1.65%) |
Feb 22, 2012 | 24.86 | 24.95 | 24.57 | 24.65 | 3,379,495 | -0.21(-0.84%) |
Feb 21, 2012 | 24.90 | 25.20 | 24.79 | 24.86 | 2,857,053 | +0.06(+0.25%) |
Feb 17, 2012 | 25.06 | 25.10 | 24.65 | 24.79 | 3,048,880 | -0.08(-0.32%) |
Feb 16, 2012 | 24.56 | 24.90 | 24.44 | 24.87 | 4,678,510 | +0.30(+1.23%) |
Feb 15, 2012 | 24.76 | 24.88 | 24.43 | 24.57 | 5,815,999 | -0.00(-0.01%) |
Feb 14, 2012 | 24.73 | 24.74 | 24.44 | 24.57 | 3,437,543 | -0.25(-1.00%) |
Feb 13, 2012 | 24.89 | 24.95 | 24.68 | 24.82 | 1,809,301 | +0.22(+0.91%) |
Feb 10, 2012 | 24.54 | 24.65 | 24.47 | 24.59 | 2,988,935 | -0.16(-0.64%) |
Feb 09, 2012 | 24.92 | 25.08 | 24.58 | 24.75 | 3,897,267 | +0.03(+0.13%) |
Feb 08, 2012 | 24.67 | 24.91 | 24.65 | 24.72 | 3,586,937 | -0.01(-0.03%) |
Feb 07, 2012 | 24.48 | 24.81 | 24.40 | 24.73 | 3,840,348 | +0.11(+0.45%) |
Feb 06, 2012 | 24.50 | 24.63 | 24.37 | 24.62 | 3,391,287 | -0.04(-0.16%) |
Feb 03, 2012 | 24.29 | 24.68 | 24.21 | 24.66 | 5,099,579 | +0.67(+2.81%) |
Feb 02, 2012 | 23.70 | 24.07 | 23.59 | 23.99 | 6,508,582 | +0.27(+1.13%) |
Feb 01, 2012 | 22.82 | 23.75 | 22.82 | 23.72 | 9,213,102 | +1.24(+5.53%) |
Jan 31, 2012 | 22.92 | 22.93 | 22.21 | 22.48 | 5,530,721 | -0.30(-1.31%) |
Jan 30, 2012 | 22.45 | 22.81 | 22.34 | 22.78 | 15,243,318 | +0.22(+0.99%) |
Jan 27, 2012 | 22.51 | 22.66 | 22.35 | 22.55 | 6,534,384 | -0.05(-0.21%) |
Jan 26, 2012 | 22.38 | 22.84 | 22.25 | 22.60 | 7,231,951 | +0.34(+1.51%) |
Jan 25, 2012 | 21.86 | 22.33 | 21.79 | 22.26 | 3,860,556 | +0.31(+1.43%) |
Jan 24, 2012 | 21.57 | 21.99 | 21.43 | 21.95 | 4,071,874 | +0.21(+0.98%) |
Jan 23, 2012 | 21.75 | 21.95 | 21.63 | 21.73 | 4,423,872 | +0.04(+0.20%) |
Jan 20, 2012 | 21.43 | 21.73 | 21.25 | 21.69 | 5,230,001 | +0.23(+1.07%) |
Jan 19, 2012 | 21.23 | 21.60 | 21.10 | 21.46 | 4,257,102 | +0.35(+1.64%) |
Jan 18, 2012 | 20.62 | 21.12 | 20.43 | 21.12 | 4,489,756 | +0.60(+2.92%) |
Jan 17, 2012 | 20.53 | 20.80 | 20.49 | 20.52 | 4,499,811 | +0.13(+0.62%) |
Jan 13, 2012 | 20.23 | 20.45 | 19.99 | 20.39 | 7,036,966 | -0.07(-0.32%) |
Jan 12, 2012 | 20.63 | 20.65 | 20.27 | 20.46 | 7,618,815 | -0.02(-0.10%) |
Jan 11, 2012 | 20.33 | 20.65 | 20.18 | 20.48 | 14,468,198 | -1.09(-5.04%) |
Jan 10, 2012 | 21.19 | 21.64 | 21.18 | 21.57 | 5,775,370 | +0.63(+3.01%) |
Jan 09, 2012 | 20.91 | 20.97 | 20.73 | 20.94 | 4,745,909 | +0.12(+0.58%) |
Jan 06, 2012 | 20.90 | 20.96 | 20.61 | 20.82 | 4,249,346 | -0.14(-0.69%) |
Jan 05, 2012 | 20.59 | 20.98 | 20.32 | 20.96 | 4,999,462 | +0.24(+1.13%) |
Jan 04, 2012 | 20.81 | 20.85 | 20.55 | 20.72 | 3,369,336 | +0.38(+1.84%) |
Dec 30, 2011 | 20.36 | 20.49 | 20.35 | 20.35 | 3,399,647 | -0.01(-0.03%) |
Dec 29, 2011 | 19.98 | 20.39 | 19.95 | 20.36 | 2,917,660 | +0.45(+2.26%) |
Dec 28, 2011 | 20.27 | 20.30 | 19.88 | 19.91 | 3,115,595 | -0.38(-1.89%) |
Dec 27, 2011 | 20.25 | 20.46 | 20.20 | 20.29 | 3,381,024 | -0.03(-0.15%) |
Dec 23, 2011 | 20.24 | 20.33 | 20.06 | 20.32 | 3,194,243 | +0.36(+1.78%) |
Dec 21, 2011 | 20.22 | 20.23 | 19.89 | 19.96 | 7,124,007 | -0.22(-1.08%) |
Dec 20, 2011 | 20.14 | 20.36 | 20.08 | 20.18 | 6,937,977 | +0.53(+2.69%) |
Dec 19, 2011 | 19.99 | 19.99 | 19.51 | 19.65 | 9,799,969 | -0.28(-1.40%) |
Dec 16, 2011 | 19.81 | 20.05 | 19.69 | 19.93 | 8,121,052 | +0.27(+1.38%) |
Dec 15, 2011 | 19.79 | 20.13 | 19.51 | 19.66 | 7,257,871 | +0.11(+0.57%) |
Dec 14, 2011 | 19.63 | 19.87 | 19.48 | 19.55 | 7,284,674 | -0.29(-1.44%) |
Dec 13, 2011 | 20.14 | 20.32 | 19.54 | 19.83 | 7,883,380 | -0.20(-0.99%) |
Dec 12, 2011 | 20.32 | 20.32 | 19.77 | 20.03 | 5,352,783 | -0.63(-3.04%) |
Dec 09, 2011 | 20.06 | 20.77 | 19.97 | 20.66 | 6,327,260 | +0.71(+3.58%) |
Dec 08, 2011 | 20.52 | 20.52 | 19.86 | 19.95 | 8,695,676 | -0.88(-4.21%) |
Dec 07, 2011 | 20.65 | 21.01 | 20.37 | 20.82 | 4,363,061 | +0.04(+0.20%) |
Dec 06, 2011 | 20.67 | 20.99 | 20.50 | 20.78 | 4,585,197 | -0.06(-0.31%) |
Dec 05, 2011 | 20.86 | 20.95 | 20.61 | 20.85 | 5,858,795 | +0.49(+2.43%) |
Dec 02, 2011 | 20.53 | 21.02 | 20.26 | 20.35 | 8,813,685 | -0.15(-0.76%) |