Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.75 | 25.89 | 25.70 | 25.71 | 4,957,297 | -0.14(-0.54%) |
Feb 27, 2013 | 25.71 | 25.95 | 25.68 | 25.85 | 5,148,326 | +0.05(+0.18%) |
Feb 26, 2013 | 25.92 | 26.00 | 25.77 | 25.80 | 3,511,927 | -0.04(-0.14%) |
Feb 25, 2013 | 25.98 | 26.19 | 25.84 | 25.84 | 5,683,806 | -0.52(-1.97%) |
Feb 22, 2013 | 26.26 | 26.37 | 26.20 | 26.36 | 3,957,288 | +0.22(+0.83%) |
Feb 21, 2013 | 26.17 | 26.24 | 26.05 | 26.14 | 3,814,029 | -0.32(-1.21%) |
Feb 20, 2013 | 26.51 | 26.62 | 26.43 | 26.46 | 4,249,742 | +0.02(+0.07%) |
Feb 19, 2013 | 26.31 | 26.45 | 26.29 | 26.44 | 3,950,802 | +0.21(+0.79%) |
Feb 15, 2013 | 26.23 | 26.38 | 26.22 | 26.24 | 5,388,715 | -0.02(-0.09%) |
Feb 14, 2013 | 26.11 | 26.29 | 26.09 | 26.26 | 3,966,997 | +0.06(+0.22%) |
Feb 13, 2013 | 26.24 | 26.32 | 26.15 | 26.20 | 3,783,653 | +0.03(+0.13%) |
Feb 12, 2013 | 26.17 | 26.26 | 26.17 | 26.17 | 2,775,239 | +0.00(+0.00%) |
Feb 11, 2013 | 26.21 | 26.26 | 26.15 | 26.17 | 3,222,593 | +0.01(+0.04%) |
Feb 08, 2013 | 26.15 | 26.28 | 26.14 | 26.16 | 3,152,196 | +0.11(+0.44%) |
Feb 07, 2013 | 25.97 | 26.13 | 25.90 | 26.04 | 3,535,044 | -0.08(-0.31%) |
Feb 06, 2013 | 25.92 | 26.20 | 25.84 | 26.12 | 7,432,254 | -0.05(-0.20%) |
Feb 04, 2013 | 26.11 | 26.23 | 26.02 | 26.17 | 3,715,794 | -0.10(-0.37%) |
Feb 01, 2013 | 26.35 | 26.41 | 26.24 | 26.27 | 4,584,709 | +0.04(+0.15%) |
Jan 31, 2013 | 26.25 | 26.43 | 26.22 | 26.23 | 4,512,695 | +0.01(+0.02%) |
Jan 30, 2013 | 26.26 | 26.37 | 26.20 | 26.22 | 5,471,533 | +0.02(+0.07%) |
Jan 29, 2013 | 25.94 | 26.26 | 25.91 | 26.21 | 5,207,216 | +0.58(+2.27%) |
Jan 28, 2013 | 25.60 | 25.71 | 25.59 | 25.63 | 3,126,751 | -0.12(-0.47%) |
Jan 25, 2013 | 25.87 | 25.88 | 25.64 | 25.75 | 3,765,960 | -0.03(-0.13%) |
Jan 24, 2013 | 25.81 | 25.88 | 25.76 | 25.78 | 4,775,351 | +0.00(+0.00%) |
Jan 23, 2013 | 25.83 | 25.86 | 25.70 | 25.78 | 3,751,649 | +0.05(+0.18%) |
Jan 22, 2013 | 25.77 | 25.79 | 25.56 | 25.74 | 7,929,954 | +0.47(+1.84%) |
Jan 18, 2013 | 25.32 | 25.35 | 25.16 | 25.27 | 2,863,989 | -0.05(-0.18%) |
Jan 17, 2013 | 25.26 | 25.39 | 25.20 | 25.32 | 2,661,126 | +0.05(+0.21%) |
Jan 16, 2013 | 25.17 | 25.28 | 25.17 | 25.26 | 4,056,688 | -0.01(-0.02%) |
Jan 15, 2013 | 25.18 | 25.30 | 25.17 | 25.27 | 3,798,290 | -0.18(-0.72%) |
Jan 14, 2013 | 25.32 | 25.47 | 25.30 | 25.45 | 4,160,173 | -0.16(-0.63%) |
Jan 11, 2013 | 25.56 | 25.64 | 25.47 | 25.61 | 2,958,218 | +0.03(+0.11%) |
Jan 10, 2013 | 25.53 | 25.64 | 25.30 | 25.59 | 2,102,568 | +0.12(+0.47%) |
Jan 09, 2013 | 25.38 | 25.51 | 25.34 | 25.47 | 2,731,025 | +0.01(+0.02%) |
Jan 08, 2013 | 25.43 | 25.49 | 25.36 | 25.46 | 2,521,774 | +0.00(+0.00%) |
Jan 07, 2013 | 25.43 | 25.48 | 25.38 | 25.46 | 3,113,957 | +0.01(+0.02%) |
Jan 04, 2013 | 25.30 | 25.51 | 25.29 | 25.45 | 3,214,726 | +0.16(+0.64%) |
Jan 03, 2013 | 25.26 | 25.36 | 25.22 | 25.29 | 2,812,523 | -0.09(-0.34%) |
Jan 02, 2013 | 25.45 | 25.45 | 25.25 | 25.38 | 4,783,722 | +0.37(+1.49%) |
Dec 31, 2012 | 24.85 | 25.03 | 24.78 | 25.01 | 2,674,925 | +0.14(+0.58%) |
Dec 28, 2012 | 25.01 | 25.07 | 24.85 | 24.86 | 3,504,197 | -0.14(-0.57%) |
Dec 27, 2012 | 25.18 | 25.18 | 24.86 | 25.01 | 3,832,069 | +0.01(+0.02%) |
Dec 26, 2012 | 25.11 | 25.12 | 24.94 | 25.00 | 2,382,310 | -0.10(-0.41%) |
Dec 24, 2012 | 25.07 | 25.13 | 24.99 | 25.10 | 1,501,518 | +0.00(+0.00%) |
Dec 21, 2012 | 25.15 | 25.18 | 25.05 | 25.10 | 4,523,556 | -0.20(-0.80%) |
Dec 20, 2012 | 25.33 | 25.34 | 25.25 | 25.30 | 6,000,207 | +0.10(+0.41%) |
Dec 19, 2012 | 25.45 | 25.49 | 25.19 | 25.20 | 5,630,482 | -0.18(-0.70%) |
Dec 18, 2012 | 25.40 | 25.57 | 25.34 | 25.38 | 4,335,340 | +0.01(+0.02%) |
Dec 17, 2012 | 25.37 | 25.47 | 25.27 | 25.37 | 4,902,201 | +0.00(+0.00%) |
Dec 14, 2012 | 25.32 | 25.42 | 25.27 | 25.37 | 6,693,737 | +0.10(+0.41%) |
Dec 13, 2012 | 25.30 | 25.39 | 25.14 | 25.27 | 5,319,525 | -0.16(-0.61%) |
Dec 12, 2012 | 25.57 | 25.61 | 25.37 | 25.43 | 12,178,854 | -0.09(-0.36%) |
Dec 11, 2012 | 25.38 | 25.56 | 25.35 | 25.52 | 10,170,784 | +0.23(+0.91%) |
Dec 10, 2012 | 25.12 | 25.33 | 25.07 | 25.29 | 6,276,174 | +0.37(+1.50%) |
Dec 07, 2012 | 24.90 | 24.94 | 24.78 | 24.91 | 2,604,829 | -0.08(-0.32%) |
Dec 06, 2012 | 25.05 | 25.07 | 24.87 | 24.99 | 2,703,572 | -0.03(-0.14%) |
Dec 05, 2012 | 24.89 | 25.10 | 24.87 | 25.03 | 2,920,977 | -0.05(-0.18%) |
Dec 04, 2012 | 25.13 | 25.13 | 25.02 | 25.07 | 4,116,996 | +0.34(+1.37%) |
Nov 30, 2012 | 24.75 | 24.79 | 24.64 | 24.73 | 4,652,268 | -0.22(-0.90%) |
Nov 29, 2012 | 24.80 | 25.01 | 24.80 | 24.96 | 3,971,410 | +0.24(+0.98%) |
Nov 28, 2012 | 24.50 | 24.72 | 24.41 | 24.72 | 6,167,201 | +0.14(+0.59%) |
Nov 27, 2012 | 24.64 | 24.68 | 24.56 | 24.57 | 3,021,018 | +0.00(+0.00%) |
Nov 26, 2012 | 24.65 | 24.67 | 24.48 | 24.57 | 4,196,811 | -0.25(-1.02%) |
Nov 23, 2012 | 24.72 | 24.83 | 24.68 | 24.83 | 1,825,004 | +0.35(+1.43%) |
Nov 21, 2012 | 24.38 | 24.54 | 24.38 | 24.48 | 3,123,267 | +0.08(+0.33%) |
Nov 20, 2012 | 24.25 | 24.44 | 24.24 | 24.40 | 3,085,704 | +0.02(+0.07%) |
Nov 19, 2012 | 24.26 | 24.48 | 24.26 | 24.38 | 4,888,631 | +0.24(+0.98%) |
Nov 16, 2012 | 24.10 | 24.22 | 23.97 | 24.14 | 3,314,292 | +0.03(+0.14%) |
Nov 15, 2012 | 24.22 | 24.26 | 24.04 | 24.11 | 4,916,882 | +0.01(+0.05%) |
Nov 14, 2012 | 24.38 | 24.40 | 24.04 | 24.10 | 4,141,552 | -0.19(-0.78%) |
Nov 13, 2012 | 24.29 | 24.45 | 24.26 | 24.29 | 5,801,904 | -0.12(-0.51%) |
Nov 12, 2012 | 24.58 | 24.62 | 24.11 | 24.41 | 5,822,862 | -0.30(-1.19%) |
Nov 09, 2012 | 24.56 | 24.83 | 24.56 | 24.71 | 3,696,718 | -0.07(-0.27%) |
Nov 08, 2012 | 24.89 | 25.01 | 24.77 | 24.77 | 3,767,971 | -0.38(-1.51%) |
Nov 07, 2012 | 25.39 | 25.39 | 25.01 | 25.16 | 4,318,664 | -0.21(-0.83%) |
Nov 06, 2012 | 25.31 | 25.47 | 25.30 | 25.36 | 3,598,599 | +0.26(+1.02%) |
Nov 05, 2012 | 25.18 | 25.19 | 25.04 | 25.11 | 3,910,851 | +0.33(+1.33%) |
Nov 02, 2012 | 24.67 | 24.92 | 24.60 | 24.78 | 13,093,656 | -0.67(-2.63%) |
Nov 01, 2012 | 25.55 | 25.56 | 25.37 | 25.45 | 6,808,684 | -0.02(-0.09%) |
Oct 31, 2012 | 25.66 | 25.69 | 25.31 | 25.47 | 4,463,457 | -0.26(-0.99%) |
Oct 26, 2012 | 25.81 | 25.73 | 25.73 | 25.73 | 3,011,353 | -0.03(-0.11%) |
Oct 25, 2012 | 25.87 | 25.87 | 25.65 | 25.76 | 4,008,148 | +0.11(+0.42%) |
Oct 24, 2012 | 25.73 | 25.73 | 25.57 | 25.65 | 5,366,549 | +0.23(+0.92%) |
Oct 23, 2012 | 25.54 | 25.54 | 25.34 | 25.42 | 2,951,893 | -0.30(-1.17%) |
Oct 19, 2012 | 25.92 | 25.94 | 25.67 | 25.72 | 4,050,367 | -0.23(-0.90%) |
Oct 18, 2012 | 25.97 | 26.09 | 25.92 | 25.95 | 6,121,336 | -0.23(-0.87%) |
Oct 17, 2012 | 26.22 | 26.33 | 26.16 | 26.18 | 4,303,843 | -0.29(-1.11%) |
Oct 16, 2012 | 26.39 | 26.49 | 26.32 | 26.47 | 3,160,299 | +0.24(+0.91%) |
Oct 15, 2012 | 26.16 | 26.33 | 26.15 | 26.23 | 3,914,899 | +0.23(+0.89%) |
Oct 12, 2012 | 26.00 | 26.15 | 25.98 | 26.00 | 2,440,534 | +0.06(+0.22%) |
Oct 11, 2012 | 26.06 | 26.12 | 25.94 | 25.94 | 2,870,893 | -0.17(-0.65%) |
Oct 10, 2012 | 26.20 | 26.20 | 26.04 | 26.11 | 2,469,385 | -0.09(-0.32%) |
Oct 09, 2012 | 26.31 | 26.62 | 26.19 | 26.20 | 3,639,362 | -0.43(-1.62%) |
Oct 08, 2012 | 26.47 | 26.66 | 26.46 | 26.63 | 2,568,111 | -0.25(-0.93%) |
Oct 05, 2012 | 26.96 | 27.06 | 26.78 | 26.88 | 3,299,394 | -0.04(-0.15%) |
Oct 04, 2012 | 26.81 | 26.94 | 26.73 | 26.92 | 3,078,488 | +0.31(+1.15%) |
Oct 03, 2012 | 26.50 | 26.65 | 26.44 | 26.61 | 3,509,393 | +0.02(+0.06%) |
Oct 02, 2012 | 26.57 | 26.66 | 26.48 | 26.60 | 2,498,380 | +0.27(+1.03%) |
Oct 01, 2012 | 26.48 | 26.57 | 26.23 | 26.32 | 2,535,184 | +0.09(+0.35%) |
Sep 28, 2012 | 26.28 | 26.32 | 26.10 | 26.23 | 3,219,257 | -0.30(-1.13%) |
Sep 27, 2012 | 26.54 | 26.60 | 26.32 | 26.53 | 2,063,351 | +0.12(+0.47%) |
Sep 26, 2012 | 26.63 | 26.63 | 26.39 | 26.41 | 3,268,307 | -0.28(-1.06%) |
Sep 25, 2012 | 26.78 | 26.95 | 26.66 | 26.69 | 2,733,304 | +0.08(+0.30%) |
Sep 24, 2012 | 26.53 | 26.62 | 26.51 | 26.61 | 2,265,670 | +0.09(+0.34%) |
Sep 21, 2012 | 26.51 | 26.58 | 26.47 | 26.52 | 2,408,571 | +0.10(+0.37%) |
Sep 20, 2012 | 26.33 | 26.48 | 26.22 | 26.43 | 3,276,410 | -0.08(-0.30%) |
Sep 19, 2012 | 26.53 | 26.61 | 26.48 | 26.51 | 4,459,225 | -0.22(-0.83%) |
Sep 18, 2012 | 26.56 | 26.74 | 26.50 | 26.73 | 4,396,854 | +0.30(+1.14%) |
Sep 17, 2012 | 26.43 | 26.51 | 26.35 | 26.43 | 2,926,482 | +0.39(+1.48%) |
Sep 14, 2012 | 26.09 | 26.20 | 26.01 | 26.04 | 3,512,378 | -0.45(-1.71%) |
Sep 13, 2012 | 26.26 | 26.59 | 26.19 | 26.49 | 3,186,664 | +0.43(+1.65%) |
Sep 12, 2012 | 26.03 | 26.10 | 25.94 | 26.06 | 2,324,740 | +0.05(+0.17%) |
Sep 11, 2012 | 25.95 | 26.05 | 25.91 | 26.02 | 2,874,053 | +0.32(+1.26%) |
Sep 10, 2012 | 25.55 | 25.81 | 25.53 | 25.69 | 2,882,361 | +0.09(+0.33%) |
Sep 07, 2012 | 25.63 | 25.68 | 25.57 | 25.61 | 5,788,315 | -0.41(-1.57%) |
Sep 06, 2012 | 25.85 | 26.09 | 25.84 | 26.02 | 3,806,868 | +0.32(+1.24%) |
Sep 05, 2012 | 25.77 | 25.80 | 25.67 | 25.70 | 2,250,340 | +0.09(+0.33%) |
Sep 04, 2012 | 25.58 | 25.65 | 25.50 | 25.61 | 3,900,499 | -0.19(-0.75%) |
Aug 31, 2012 | 25.97 | 25.99 | 25.68 | 25.81 | 3,445,986 | -0.03(-0.13%) |
Aug 30, 2012 | 26.07 | 26.08 | 25.81 | 25.84 | 2,413,239 | -0.09(-0.35%) |
Aug 29, 2012 | 25.99 | 26.03 | 25.93 | 25.93 | 2,165,953 | -0.44(-1.68%) |
Aug 27, 2012 | 26.38 | 26.46 | 26.30 | 26.37 | 2,558,820 | +0.03(+0.11%) |
Aug 24, 2012 | 26.23 | 26.36 | 26.22 | 26.35 | 3,914,881 | +0.19(+0.74%) |
Aug 23, 2012 | 26.23 | 26.23 | 26.09 | 26.15 | 3,041,595 | +0.14(+0.52%) |
Aug 22, 2012 | 25.90 | 26.05 | 25.88 | 26.02 | 3,694,143 | -0.12(-0.46%) |
Aug 21, 2012 | 26.23 | 26.37 | 26.11 | 26.14 | 2,127,263 | -0.10(-0.37%) |
Aug 20, 2012 | 26.16 | 26.30 | 26.16 | 26.23 | 1,828,967 | -0.05(-0.19%) |
Aug 17, 2012 | 26.27 | 26.30 | 26.09 | 26.28 | 2,524,009 | -0.20(-0.75%) |
Aug 16, 2012 | 26.43 | 26.54 | 26.35 | 26.48 | 2,268,146 | -0.05(-0.19%) |
Aug 15, 2012 | 26.52 | 26.57 | 26.44 | 26.53 | 2,332,191 | +0.06(+0.21%) |
Aug 14, 2012 | 26.40 | 26.51 | 26.35 | 26.48 | 2,153,620 | +0.07(+0.26%) |
Aug 13, 2012 | 26.40 | 26.48 | 26.24 | 26.41 | 2,513,657 | -0.16(-0.62%) |
Aug 10, 2012 | 26.20 | 26.59 | 26.20 | 26.57 | 2,702,148 | +0.09(+0.32%) |
Aug 09, 2012 | 26.44 | 26.59 | 26.43 | 26.49 | 3,916,555 | -0.28(-1.04%) |
Aug 08, 2012 | 26.77 | 26.81 | 26.59 | 26.77 | 3,965,644 | +0.31(+1.15%) |
Aug 07, 2012 | 26.45 | 26.59 | 26.30 | 26.46 | 4,880,705 | -0.03(-0.13%) |
Aug 06, 2012 | 26.21 | 26.59 | 26.19 | 26.49 | 6,347,768 | +0.31(+1.18%) |
Aug 03, 2012 | 26.09 | 26.31 | 26.09 | 26.19 | 3,538,803 | +0.22(+0.84%) |
Aug 02, 2012 | 26.05 | 26.09 | 25.75 | 25.97 | 4,096,542 | +0.03(+0.13%) |
Aug 01, 2012 | 26.02 | 26.12 | 25.88 | 25.93 | 4,048,436 | +0.13(+0.50%) |
Jul 31, 2012 | 25.74 | 26.01 | 25.73 | 25.80 | 4,728,092 | -0.02(-0.09%) |
Jul 30, 2012 | 25.70 | 25.93 | 25.67 | 25.83 | 3,425,035 | +0.18(+0.70%) |
Jul 27, 2012 | 25.32 | 25.74 | 25.32 | 25.65 | 7,947,821 | +0.46(+1.83%) |
Jul 26, 2012 | 25.14 | 25.24 | 25.03 | 25.19 | 3,899,193 | +0.36(+1.45%) |
Jul 25, 2012 | 24.78 | 24.94 | 24.55 | 24.83 | 6,402,187 | -0.30(-1.21%) |
Jul 24, 2012 | 25.58 | 25.60 | 25.05 | 25.13 | 5,604,545 | -0.36(-1.41%) |
Jul 23, 2012 | 25.32 | 25.54 | 25.25 | 25.49 | 4,720,509 | -0.46(-1.77%) |
Jul 20, 2012 | 26.07 | 26.08 | 25.84 | 25.95 | 4,420,654 | -0.24(-0.92%) |
Jul 19, 2012 | 26.07 | 26.25 | 26.00 | 26.19 | 4,091,691 | +0.36(+1.41%) |
Jul 18, 2012 | 25.52 | 25.84 | 25.51 | 25.83 | 3,609,320 | +0.34(+1.32%) |
Jul 17, 2012 | 25.34 | 25.54 | 25.20 | 25.49 | 3,058,126 | +0.08(+0.31%) |
Jul 16, 2012 | 25.33 | 25.52 | 25.25 | 25.41 | 3,490,162 | +0.17(+0.67%) |
Jul 13, 2012 | 24.97 | 25.32 | 24.96 | 25.24 | 3,239,821 | +0.30(+1.19%) |
Jul 12, 2012 | 25.01 | 25.09 | 24.79 | 24.95 | 6,021,708 | -0.60(-2.35%) |
Jul 11, 2012 | 25.50 | 25.60 | 25.37 | 25.55 | 3,296,415 | +0.31(+1.22%) |
Jul 10, 2012 | 25.51 | 25.54 | 25.20 | 25.24 | 7,911,474 | -0.90(-3.43%) |
Jul 09, 2012 | 26.01 | 26.15 | 25.92 | 26.14 | 2,606,274 | +0.19(+0.71%) |
Jul 06, 2012 | 25.96 | 26.00 | 25.83 | 25.95 | 3,766,722 | +0.14(+0.54%) |
Jul 05, 2012 | 25.80 | 25.88 | 25.77 | 25.81 | 2,140,910 | -0.02(-0.09%) |
Jul 03, 2012 | 25.80 | 25.88 | 25.71 | 25.83 | 2,449,381 | -0.17(-0.67%) |
Jul 02, 2012 | 25.59 | 26.03 | 25.54 | 26.01 | 5,341,553 | +0.44(+1.73%) |
Jun 29, 2012 | 25.45 | 25.71 | 25.41 | 25.56 | 3,986,545 | +0.32(+1.27%) |
Jun 28, 2012 | 25.14 | 25.30 | 25.00 | 25.24 | 11,924,751 | -0.30(-1.19%) |
Jun 27, 2012 | 25.86 | 25.89 | 25.38 | 25.55 | 7,926,884 | -0.30(-1.17%) |
Jun 26, 2012 | 25.86 | 25.96 | 25.74 | 25.85 | 2,691,943 | +0.12(+0.48%) |
Jun 25, 2012 | 25.77 | 25.81 | 25.65 | 25.73 | 2,430,125 | -0.02(-0.07%) |
Jun 22, 2012 | 25.85 | 25.87 | 25.73 | 25.74 | 2,392,132 | +0.12(+0.48%) |
Jun 21, 2012 | 25.75 | 25.94 | 25.58 | 25.62 | 2,215,572 | -0.22(-0.85%) |
Jun 20, 2012 | 25.91 | 25.93 | 25.66 | 25.84 | 4,503,038 | +0.04(+0.17%) |
Jun 19, 2012 | 25.85 | 26.01 | 25.78 | 25.79 | 3,785,882 | +0.30(+1.19%) |
Jun 18, 2012 | 25.29 | 25.55 | 25.27 | 25.49 | 2,950,055 | +0.21(+0.82%) |
Jun 15, 2012 | 25.29 | 25.47 | 25.23 | 25.28 | 4,799,403 | -0.13(-0.53%) |
Jun 14, 2012 | 25.33 | 25.52 | 25.28 | 25.42 | 2,834,555 | +0.13(+0.53%) |
Jun 13, 2012 | 25.44 | 25.46 | 25.22 | 25.28 | 4,187,008 | -0.13(-0.53%) |
Jun 12, 2012 | 25.22 | 25.42 | 25.04 | 25.42 | 3,702,098 | +0.51(+2.05%) |
Jun 11, 2012 | 25.17 | 25.18 | 24.91 | 24.91 | 2,337,678 | -0.12(-0.49%) |
Jun 08, 2012 | 24.95 | 25.06 | 24.88 | 25.03 | 3,452,770 | +0.20(+0.79%) |
Jun 07, 2012 | 25.18 | 25.18 | 24.83 | 24.83 | 4,179,514 | -0.06(-0.25%) |
Jun 06, 2012 | 24.64 | 24.90 | 24.60 | 24.90 | 4,046,972 | +0.37(+1.51%) |
Jun 05, 2012 | 24.45 | 24.56 | 24.36 | 24.53 | 2,676,015 | +0.10(+0.41%) |
Jun 04, 2012 | 24.31 | 24.49 | 24.29 | 24.42 | 5,019,685 | +0.05(+0.21%) |
Jun 01, 2012 | 24.57 | 24.62 | 24.33 | 24.37 | 6,255,313 | -0.37(-1.50%) |
May 31, 2012 | 24.82 | 24.86 | 24.55 | 24.74 | 5,782,571 | +0.20(+0.80%) |
May 30, 2012 | 24.66 | 24.73 | 24.48 | 24.55 | 5,342,469 | -0.36(-1.44%) |
May 29, 2012 | 25.10 | 25.10 | 24.83 | 24.91 | 3,907,624 | +0.07(+0.27%) |
May 25, 2012 | 24.79 | 24.94 | 24.77 | 24.84 | 3,996,798 | +0.02(+0.09%) |
May 24, 2012 | 24.93 | 24.95 | 24.68 | 24.82 | 3,756,565 | +0.19(+0.77%) |
May 23, 2012 | 24.72 | 24.75 | 24.43 | 24.63 | 3,716,696 | -0.30(-1.19%) |
May 22, 2012 | 24.96 | 25.08 | 24.83 | 24.92 | 3,323,830 | -0.03(-0.11%) |
May 21, 2012 | 24.90 | 24.96 | 24.86 | 24.95 | 3,304,869 | +0.17(+0.68%) |
May 18, 2012 | 25.03 | 25.03 | 24.74 | 24.78 | 4,738,612 | -0.10(-0.38%) |
May 17, 2012 | 25.18 | 25.24 | 24.87 | 24.88 | 4,363,217 | -0.57(-2.25%) |
May 16, 2012 | 25.43 | 25.52 | 25.38 | 25.45 | 3,392,615 | -0.06(-0.22%) |
May 15, 2012 | 25.57 | 25.64 | 25.40 | 25.51 | 4,160,294 | -0.07(-0.26%) |
May 14, 2012 | 25.57 | 25.78 | 25.51 | 25.57 | 4,222,969 | -0.02(-0.07%) |
May 11, 2012 | 25.47 | 25.79 | 25.47 | 25.59 | 2,442,586 | +0.07(+0.26%) |
May 10, 2012 | 25.68 | 25.68 | 25.48 | 25.52 | 2,090,683 | +0.00(+0.00%) |
May 09, 2012 | 25.37 | 25.66 | 25.32 | 25.52 | 4,259,096 | -0.29(-1.13%) |
May 08, 2012 | 25.85 | 25.86 | 25.53 | 25.82 | 3,765,509 | +0.00(+0.00%) |
May 07, 2012 | 25.52 | 25.93 | 25.42 | 25.82 | 3,680,338 | +0.27(+1.06%) |
May 04, 2012 | 25.88 | 25.91 | 25.54 | 25.54 | 4,207,488 | -0.45(-1.75%) |
May 03, 2012 | 25.92 | 26.02 | 25.82 | 26.00 | 3,767,686 | +0.13(+0.49%) |
May 02, 2012 | 25.67 | 25.92 | 25.62 | 25.87 | 3,579,507 | +0.05(+0.19%) |
May 01, 2012 | 25.89 | 25.92 | 25.82 | 25.82 | 2,367,937 | +0.19(+0.76%) |
Apr 30, 2012 | 25.79 | 25.84 | 25.58 | 25.63 | 3,055,279 | -0.16(-0.60%) |
Apr 27, 2012 | 25.74 | 25.83 | 25.59 | 25.78 | 4,396,818 | +0.17(+0.67%) |
Apr 26, 2012 | 25.33 | 25.67 | 25.32 | 25.61 | 4,236,587 | +0.11(+0.43%) |
Apr 25, 2012 | 25.41 | 25.50 | 25.32 | 25.50 | 8,776,326 | -0.67(-2.56%) |
Apr 24, 2012 | 26.10 | 26.27 | 26.07 | 26.17 | 3,534,904 | +0.01(+0.04%) |
Apr 23, 2012 | 26.06 | 26.19 | 25.87 | 26.16 | 3,876,133 | -0.06(-0.21%) |
Apr 20, 2012 | 26.20 | 26.32 | 26.12 | 26.22 | 5,670,303 | +0.33(+1.29%) |
Apr 19, 2012 | 25.98 | 26.02 | 25.77 | 25.88 | 5,688,117 | +0.18(+0.69%) |
Apr 18, 2012 | 25.61 | 25.77 | 25.57 | 25.71 | 3,829,608 | +0.24(+0.96%) |
Apr 17, 2012 | 25.32 | 25.50 | 25.18 | 25.46 | 3,043,720 | +0.19(+0.77%) |
Apr 16, 2012 | 25.21 | 25.31 | 25.10 | 25.27 | 3,842,468 | +0.55(+2.22%) |
Apr 13, 2012 | 24.79 | 24.84 | 24.65 | 24.72 | 5,115,932 | -0.49(-1.94%) |
Apr 12, 2012 | 24.98 | 25.21 | 24.95 | 25.21 | 2,944,973 | +0.28(+1.11%) |
Apr 11, 2012 | 24.87 | 25.06 | 24.86 | 24.93 | 6,237,381 | -0.04(-0.16%) |
Apr 10, 2012 | 25.15 | 25.23 | 24.81 | 24.97 | 7,953,301 | +0.01(+0.04%) |
Apr 09, 2012 | 24.77 | 25.10 | 24.71 | 24.96 | 3,064,843 | +0.00(+0.00%) |
Apr 05, 2012 | 24.81 | 24.99 | 24.81 | 24.96 | 3,032,759 | -0.17(-0.66%) |
Apr 04, 2012 | 25.20 | 25.23 | 24.93 | 25.12 | 5,376,120 | -0.22(-0.87%) |
Apr 03, 2012 | 25.49 | 25.50 | 25.22 | 25.35 | 3,135,670 | -0.07(-0.26%) |
Apr 02, 2012 | 25.06 | 25.48 | 25.04 | 25.41 | 5,245,791 | +0.52(+2.07%) |
Mar 30, 2012 | 24.96 | 25.00 | 24.80 | 24.90 | 3,027,005 | -0.03(-0.11%) |
Mar 29, 2012 | 24.78 | 24.93 | 24.69 | 24.92 | 4,796,264 | -0.26(-1.03%) |
Mar 28, 2012 | 25.37 | 25.39 | 25.03 | 25.18 | 3,332,691 | -0.12(-0.46%) |
Mar 27, 2012 | 25.31 | 25.35 | 25.22 | 25.30 | 3,536,621 | +0.02(+0.07%) |
Mar 26, 2012 | 25.09 | 25.31 | 25.07 | 25.28 | 3,474,566 | +0.27(+1.09%) |
Mar 23, 2012 | 24.94 | 25.06 | 24.82 | 25.01 | 4,096,450 | -0.09(-0.35%) |
Mar 22, 2012 | 25.06 | 25.17 | 25.03 | 25.10 | 2,576,265 | -0.07(-0.26%) |
Mar 21, 2012 | 25.19 | 25.30 | 25.10 | 25.17 | 2,788,400 | -0.06(-0.24%) |
Mar 20, 2012 | 25.13 | 25.32 | 25.11 | 25.23 | 2,113,680 | +0.01(+0.04%) |
Mar 19, 2012 | 25.12 | 25.29 | 25.10 | 25.22 | 2,939,000 | +0.17(+0.69%) |
Mar 16, 2012 | 25.10 | 25.14 | 24.97 | 25.05 | 3,244,457 | +0.09(+0.38%) |
Mar 15, 2012 | 25.01 | 25.05 | 24.84 | 24.95 | 4,040,175 | -0.01(-0.04%) |
Mar 14, 2012 | 25.11 | 25.17 | 24.93 | 24.96 | 3,797,448 | -0.24(-0.95%) |
Mar 13, 2012 | 24.85 | 25.25 | 24.85 | 25.20 | 5,745,731 | +0.38(+1.54%) |
Mar 12, 2012 | 24.69 | 24.84 | 24.64 | 24.82 | 2,549,111 | +0.10(+0.40%) |
Mar 09, 2012 | 24.75 | 24.84 | 24.65 | 24.72 | 2,904,524 | -0.05(-0.20%) |
Mar 08, 2012 | 24.84 | 24.86 | 24.74 | 24.77 | 3,138,491 | +0.07(+0.29%) |
Mar 07, 2012 | 24.62 | 24.73 | 24.60 | 24.70 | 2,533,524 | +0.27(+1.09%) |
Mar 06, 2012 | 24.64 | 24.69 | 24.39 | 24.43 | 2,824,234 | -0.38(-1.52%) |
Mar 05, 2012 | 24.84 | 24.95 | 24.74 | 24.81 | 2,906,476 | +0.29(+1.18%) |
Mar 02, 2012 | 24.59 | 24.62 | 24.45 | 24.52 | 4,317,568 | -0.47(-1.89%) |