Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.56 | 28.02 | 27.39 | 28.02 | 20,891,112 | +0.21(+0.74%) |
Dec 28, 2012 | 28.06 | 28.17 | 27.80 | 27.81 | 16,552,074 | -0.38(-1.36%) |
Dec 27, 2012 | 28.20 | 28.34 | 27.92 | 28.19 | 16,661,020 | -0.10(-0.34%) |
Dec 26, 2012 | 28.37 | 28.45 | 28.21 | 28.29 | 10,418,294 | -0.05(-0.19%) |
Dec 24, 2012 | 28.35 | 28.57 | 28.27 | 28.34 | 9,473,106 | -0.07(-0.24%) |
Dec 21, 2012 | 29.03 | 29.06 | 28.37 | 28.41 | 41,971,024 | -0.44(-1.52%) |
Dec 20, 2012 | 29.05 | 29.28 | 28.74 | 28.85 | 49,107,352 | -1.03(-3.44%) |
Dec 19, 2012 | 30.21 | 30.43 | 29.84 | 29.88 | 17,086,950 | -0.40(-1.31%) |
Dec 18, 2012 | 29.83 | 30.38 | 29.67 | 30.27 | 20,568,980 | +0.42(+1.40%) |
Dec 17, 2012 | 29.86 | 30.00 | 29.77 | 29.86 | 19,406,244 | +0.06(+0.21%) |
Dec 14, 2012 | 30.04 | 30.08 | 29.71 | 29.80 | 19,268,624 | -0.28(-0.93%) |
Dec 13, 2012 | 30.75 | 30.75 | 30.04 | 30.08 | 20,084,658 | -0.90(-2.89%) |
Dec 12, 2012 | 30.94 | 31.13 | 30.81 | 30.97 | 16,439,430 | +0.05(+0.15%) |
Dec 11, 2012 | 30.56 | 30.99 | 30.45 | 30.92 | 19,850,878 | +0.49(+1.60%) |
Dec 10, 2012 | 30.43 | 30.67 | 30.40 | 30.44 | 13,659,447 | -0.10(-0.34%) |
Dec 07, 2012 | 30.47 | 30.55 | 30.22 | 30.54 | 11,499,846 | +0.08(+0.27%) |
Dec 06, 2012 | 30.42 | 30.51 | 30.37 | 30.46 | 12,884,214 | +0.08(+0.27%) |
Dec 05, 2012 | 30.34 | 30.63 | 30.27 | 30.38 | 17,018,788 | -0.01(-0.02%) |
Dec 04, 2012 | 30.37 | 30.64 | 30.37 | 30.38 | 14,608,399 | +0.07(+0.23%) |
Nov 30, 2012 | 30.48 | 30.60 | 30.19 | 30.32 | 21,950,486 | -0.28(-0.92%) |
Nov 29, 2012 | 30.76 | 30.76 | 30.44 | 30.60 | 13,969,217 | +0.08(+0.25%) |
Nov 28, 2012 | 29.94 | 30.53 | 29.80 | 30.52 | 15,511,271 | +0.49(+1.64%) |
Nov 27, 2012 | 30.13 | 30.24 | 30.01 | 30.03 | 12,960,456 | -0.22(-0.72%) |
Nov 26, 2012 | 30.11 | 30.34 | 30.06 | 30.25 | 13,708,661 | -0.05(-0.18%) |
Nov 23, 2012 | 30.10 | 30.31 | 30.06 | 30.30 | 6,543,269 | +0.27(+0.89%) |
Nov 21, 2012 | 29.97 | 30.06 | 29.86 | 30.04 | 10,649,962 | +0.23(+0.76%) |
Nov 20, 2012 | 29.71 | 29.88 | 29.59 | 29.81 | 15,935,551 | +0.15(+0.51%) |
Nov 19, 2012 | 29.64 | 29.70 | 29.49 | 29.66 | 13,428,818 | +0.18(+0.63%) |
Nov 16, 2012 | 29.32 | 29.58 | 28.99 | 29.47 | 24,310,996 | +0.18(+0.63%) |
Nov 15, 2012 | 29.40 | 29.52 | 29.12 | 29.29 | 17,949,890 | -0.17(-0.58%) |
Nov 14, 2012 | 29.91 | 30.04 | 29.36 | 29.46 | 20,759,832 | -0.43(-1.44%) |
Nov 13, 2012 | 29.95 | 30.43 | 29.88 | 29.89 | 14,031,176 | -0.23(-0.77%) |
Nov 12, 2012 | 30.43 | 30.47 | 30.02 | 30.12 | 10,710,692 | -0.02(-0.07%) |
Nov 09, 2012 | 29.90 | 30.33 | 29.85 | 30.14 | 20,451,004 | +0.14(+0.47%) |
Nov 08, 2012 | 30.46 | 30.64 | 30.00 | 30.00 | 23,862,670 | -0.42(-1.39%) |
Nov 07, 2012 | 31.17 | 31.25 | 30.23 | 30.43 | 35,170,212 | -1.00(-3.18%) |
Nov 06, 2012 | 31.28 | 31.70 | 31.25 | 31.42 | 12,764,806 | +0.17(+0.55%) |
Nov 05, 2012 | 31.36 | 31.48 | 31.01 | 31.25 | 13,124,162 | -0.23(-0.72%) |
Nov 02, 2012 | 31.65 | 31.86 | 31.47 | 31.48 | 16,149,195 | +0.04(+0.13%) |
Nov 01, 2012 | 31.31 | 31.82 | 31.26 | 31.44 | 17,778,102 | +0.21(+0.68%) |
Oct 31, 2012 | 31.77 | 31.96 | 31.10 | 31.23 | 19,779,248 | -0.36(-1.13%) |
Oct 26, 2012 | 31.34 | 31.58 | 31.58 | 31.58 | 17,448,598 | -0.10(-0.32%) |
Oct 25, 2012 | 31.55 | 31.71 | 31.49 | 31.68 | 16,032,467 | +0.29(+0.92%) |
Oct 24, 2012 | 31.44 | 31.61 | 31.34 | 31.40 | 14,086,439 | -0.01(-0.02%) |
Oct 23, 2012 | 31.61 | 31.84 | 31.39 | 31.40 | 18,272,322 | -0.78(-2.42%) |
Oct 19, 2012 | 32.81 | 32.84 | 32.08 | 32.18 | 18,962,546 | -0.64(-1.94%) |
Oct 18, 2012 | 32.36 | 32.85 | 32.36 | 32.82 | 16,053,926 | +0.39(+1.20%) |
Oct 17, 2012 | 32.22 | 32.51 | 32.22 | 32.43 | 14,807,081 | +0.15(+0.47%) |
Oct 16, 2012 | 31.99 | 32.35 | 31.96 | 32.28 | 17,468,570 | +0.40(+1.24%) |
Oct 15, 2012 | 31.30 | 31.91 | 31.27 | 31.88 | 15,023,885 | +0.66(+2.13%) |
Oct 12, 2012 | 31.21 | 31.48 | 31.18 | 31.22 | 10,001,956 | +0.12(+0.37%) |
Oct 11, 2012 | 31.40 | 31.42 | 31.03 | 31.10 | 10,261,985 | -0.10(-0.33%) |
Oct 10, 2012 | 31.60 | 31.75 | 31.07 | 31.21 | 13,846,138 | -0.39(-1.23%) |
Oct 09, 2012 | 31.62 | 31.85 | 31.50 | 31.60 | 14,657,236 | -0.12(-0.37%) |
Oct 08, 2012 | 31.60 | 31.79 | 31.34 | 31.71 | 10,278,262 | +0.04(+0.13%) |
Oct 05, 2012 | 31.77 | 31.82 | 31.38 | 31.67 | 17,379,222 | +0.11(+0.35%) |
Oct 04, 2012 | 31.41 | 31.75 | 31.38 | 31.56 | 13,084,131 | +0.23(+0.74%) |
Oct 03, 2012 | 31.14 | 31.39 | 30.98 | 31.33 | 12,356,445 | +0.21(+0.68%) |
Oct 02, 2012 | 31.09 | 31.21 | 30.86 | 31.12 | 10,517,443 | +0.17(+0.56%) |
Oct 01, 2012 | 30.77 | 31.20 | 30.77 | 30.94 | 12,501,131 | +0.08(+0.27%) |
Sep 28, 2012 | 30.83 | 30.94 | 30.64 | 30.86 | 18,269,296 | -0.09(-0.30%) |
Sep 27, 2012 | 30.84 | 31.10 | 30.80 | 30.95 | 14,370,679 | +0.15(+0.49%) |
Sep 26, 2012 | 30.87 | 31.05 | 30.79 | 30.80 | 18,489,866 | -0.07(-0.22%) |
Sep 25, 2012 | 30.95 | 31.27 | 30.70 | 30.87 | 18,714,260 | -0.02(-0.07%) |
Sep 24, 2012 | 30.76 | 30.97 | 30.65 | 30.89 | 14,598,096 | +0.16(+0.51%) |
Sep 21, 2012 | 30.76 | 30.97 | 30.70 | 30.73 | 29,624,830 | +0.01(+0.04%) |
Sep 20, 2012 | 30.36 | 30.77 | 30.35 | 30.72 | 14,562,294 | +0.26(+0.85%) |
Sep 19, 2012 | 30.19 | 30.64 | 30.17 | 30.46 | 14,347,014 | +0.29(+0.98%) |
Sep 18, 2012 | 29.95 | 30.21 | 29.90 | 30.16 | 11,009,289 | +0.05(+0.18%) |
Sep 17, 2012 | 29.75 | 30.11 | 29.75 | 30.11 | 16,089,342 | +0.26(+0.87%) |
Sep 14, 2012 | 30.49 | 30.49 | 29.73 | 29.85 | 24,167,426 | -0.71(-2.33%) |
Sep 13, 2012 | 30.16 | 30.59 | 30.12 | 30.56 | 17,330,936 | +0.09(+0.29%) |
Sep 12, 2012 | 30.35 | 30.50 | 30.32 | 30.47 | 13,076,174 | +0.14(+0.45%) |
Sep 11, 2012 | 30.35 | 30.50 | 30.30 | 30.34 | 12,515,013 | +0.05(+0.16%) |
Sep 10, 2012 | 30.09 | 30.37 | 30.04 | 30.29 | 13,145,153 | +0.14(+0.48%) |
Sep 07, 2012 | 30.40 | 30.41 | 30.06 | 30.14 | 12,184,673 | -0.13(-0.42%) |
Sep 06, 2012 | 29.87 | 30.29 | 29.85 | 30.27 | 14,431,961 | +0.54(+1.83%) |
Sep 05, 2012 | 29.69 | 29.79 | 29.48 | 29.73 | 12,179,516 | +0.13(+0.44%) |
Sep 04, 2012 | 29.52 | 29.69 | 29.34 | 29.60 | 35,934,592 | +0.14(+0.46%) |
Aug 31, 2012 | 29.65 | 29.82 | 29.36 | 29.46 | 40,305,960 | -0.05(-0.16%) |
Aug 30, 2012 | 29.33 | 29.61 | 29.18 | 29.51 | 12,499,335 | +0.04(+0.14%) |
Aug 29, 2012 | 29.39 | 29.59 | 29.21 | 29.47 | 11,117,638 | +0.01(+0.02%) |
Aug 27, 2012 | 29.41 | 29.59 | 29.32 | 29.46 | 11,326,233 | -0.05(-0.16%) |
Aug 24, 2012 | 29.18 | 29.65 | 29.18 | 29.51 | 14,849,013 | +0.22(+0.75%) |
Aug 23, 2012 | 29.36 | 29.41 | 29.16 | 29.29 | 14,685,199 | -0.08(-0.26%) |
Aug 22, 2012 | 29.39 | 29.48 | 29.29 | 29.36 | 12,585,277 | -0.02(-0.07%) |
Aug 21, 2012 | 29.77 | 29.94 | 29.36 | 29.38 | 15,730,611 | -0.55(-1.85%) |
Aug 20, 2012 | 29.67 | 29.97 | 29.59 | 29.94 | 12,759,272 | +0.28(+0.95%) |
Aug 17, 2012 | 30.14 | 30.14 | 29.49 | 29.66 | 21,681,058 | -0.41(-1.37%) |
Aug 16, 2012 | 30.12 | 30.22 | 30.01 | 30.07 | 12,268,782 | -0.08(-0.27%) |
Aug 15, 2012 | 30.29 | 30.37 | 30.11 | 30.15 | 10,887,437 | -0.24(-0.79%) |
Aug 14, 2012 | 30.45 | 30.55 | 30.30 | 30.39 | 9,164,674 | -0.01(-0.02%) |
Aug 13, 2012 | 30.51 | 30.53 | 30.28 | 30.40 | 12,470,140 | -0.10(-0.34%) |
Aug 10, 2012 | 30.10 | 30.50 | 30.08 | 30.50 | 13,576,009 | +0.20(+0.65%) |
Aug 09, 2012 | 30.04 | 30.33 | 29.91 | 30.30 | 14,594,212 | +0.15(+0.50%) |
Aug 08, 2012 | 30.10 | 30.30 | 29.99 | 30.15 | 15,768,791 | +0.04(+0.14%) |
Aug 07, 2012 | 30.48 | 30.49 | 30.10 | 30.11 | 15,906,649 | -0.34(-1.10%) |
Aug 06, 2012 | 30.25 | 30.55 | 30.23 | 30.45 | 13,291,816 | +0.23(+0.77%) |
Aug 03, 2012 | 30.41 | 30.58 | 30.16 | 30.21 | 14,635,756 | +0.16(+0.55%) |
Aug 02, 2012 | 30.14 | 30.27 | 29.78 | 30.05 | 14,387,630 | -0.25(-0.84%) |
Aug 01, 2012 | 30.42 | 30.65 | 30.18 | 30.30 | 16,427,015 | +0.08(+0.25%) |
Jul 31, 2012 | 30.42 | 30.58 | 30.23 | 30.23 | 18,465,918 | -0.21(-0.70%) |
Jul 30, 2012 | 30.55 | 30.75 | 30.34 | 30.44 | 18,924,194 | -0.42(-1.36%) |
Jul 27, 2012 | 29.94 | 30.91 | 29.74 | 30.86 | 43,811,792 | +1.21(+4.07%) |
Jul 26, 2012 | 29.46 | 29.94 | 29.41 | 29.65 | 23,823,712 | +0.49(+1.67%) |
Jul 25, 2012 | 29.36 | 29.42 | 28.99 | 29.17 | 17,873,914 | -0.05(-0.16%) |
Jul 24, 2012 | 29.58 | 29.67 | 28.92 | 29.21 | 29,776,384 | -0.40(-1.34%) |
Jul 23, 2012 | 29.58 | 29.73 | 29.47 | 29.61 | 21,012,036 | -0.10(-0.32%) |
Jul 20, 2012 | 29.85 | 29.88 | 29.64 | 29.71 | 19,031,434 | -0.36(-1.21%) |
Jul 19, 2012 | 30.08 | 30.13 | 29.80 | 30.07 | 20,443,576 | +0.00(+0.00%) |
Jul 18, 2012 | 30.06 | 30.19 | 29.89 | 30.07 | 23,689,108 | -0.17(-0.57%) |
Jul 17, 2012 | 29.62 | 30.37 | 29.54 | 30.24 | 29,436,002 | +0.57(+1.94%) |
Jul 16, 2012 | 29.58 | 29.79 | 29.43 | 29.67 | 22,260,022 | -0.08(-0.28%) |
Jul 13, 2012 | 29.47 | 29.82 | 29.38 | 29.75 | 24,795,862 | +0.38(+1.30%) |
Jul 12, 2012 | 29.34 | 29.55 | 29.26 | 29.36 | 67,153,840 | +1.16(+4.13%) |
Jul 11, 2012 | 28.32 | 28.38 | 28.10 | 28.20 | 18,062,274 | -0.11(-0.39%) |
Jul 10, 2012 | 28.86 | 28.89 | 28.24 | 28.31 | 24,418,708 | -0.52(-1.80%) |
Jul 09, 2012 | 28.54 | 28.92 | 28.42 | 28.83 | 29,548,036 | +0.42(+1.49%) |
Jul 06, 2012 | 28.28 | 28.43 | 28.26 | 28.41 | 14,701,468 | -0.08(-0.29%) |
Jul 05, 2012 | 28.52 | 28.60 | 28.26 | 28.49 | 13,519,208 | -0.12(-0.43%) |
Jul 03, 2012 | 28.56 | 28.71 | 28.44 | 28.61 | 11,040,598 | -0.03(-0.10%) |
Jul 02, 2012 | 28.23 | 28.64 | 28.21 | 28.64 | 20,954,094 | +0.07(+0.24%) |
Jun 29, 2012 | 27.98 | 28.57 | 27.98 | 28.57 | 34,603,324 | +0.73(+2.63%) |
Jun 28, 2012 | 27.65 | 27.85 | 27.50 | 27.84 | 18,357,400 | +0.10(+0.37%) |
Jun 27, 2012 | 27.43 | 27.89 | 27.35 | 27.74 | 19,183,016 | +0.32(+1.16%) |
Jun 26, 2012 | 27.25 | 27.92 | 27.18 | 27.42 | 16,715,820 | +0.19(+0.70%) |
Jun 25, 2012 | 27.31 | 27.40 | 27.17 | 27.23 | 22,427,934 | -0.27(-0.98%) |
Jun 22, 2012 | 27.10 | 27.59 | 27.07 | 27.50 | 35,315,280 | +0.50(+1.85%) |
Jun 21, 2012 | 26.93 | 27.23 | 26.89 | 27.00 | 25,331,060 | +0.16(+0.61%) |
Jun 20, 2012 | 26.80 | 26.95 | 26.69 | 26.83 | 16,617,534 | -0.01(-0.05%) |
Jun 19, 2012 | 26.59 | 26.98 | 26.59 | 26.85 | 17,390,976 | +0.26(+0.98%) |
Jun 18, 2012 | 26.50 | 26.73 | 26.50 | 26.59 | 12,062,786 | -0.06(-0.23%) |
Jun 15, 2012 | 26.70 | 26.76 | 26.60 | 26.65 | 23,458,160 | +0.10(+0.39%) |
Jun 14, 2012 | 26.36 | 26.65 | 26.24 | 26.54 | 18,864,662 | +0.27(+1.02%) |
Jun 13, 2012 | 26.28 | 26.54 | 26.19 | 26.28 | 16,900,108 | -0.31(-1.16%) |
Jun 12, 2012 | 26.42 | 26.59 | 26.27 | 26.59 | 15,295,341 | +0.26(+0.99%) |
Jun 11, 2012 | 26.43 | 26.53 | 26.31 | 26.33 | 68,409,384 | +0.01(+0.03%) |
Jun 08, 2012 | 26.33 | 26.38 | 26.18 | 26.32 | 74,416,232 | +0.09(+0.34%) |
Jun 07, 2012 | 26.05 | 26.33 | 26.01 | 26.23 | 77,990,584 | +0.29(+1.13%) |
Jun 06, 2012 | 25.83 | 25.94 | 25.68 | 25.94 | 18,432,534 | +0.27(+1.07%) |
Jun 05, 2012 | 25.59 | 25.70 | 25.50 | 25.66 | 15,431,855 | +0.03(+0.11%) |
Jun 04, 2012 | 25.44 | 25.64 | 25.40 | 25.63 | 15,951,273 | +0.19(+0.75%) |
Jun 01, 2012 | 25.44 | 25.66 | 25.33 | 25.44 | 19,540,268 | -0.27(-1.06%) |
May 31, 2012 | 25.74 | 25.91 | 25.49 | 25.72 | 19,656,466 | +0.12(+0.48%) |
May 30, 2012 | 25.59 | 25.76 | 25.52 | 25.59 | 14,127,955 | -0.13(-0.51%) |
May 29, 2012 | 25.79 | 25.83 | 25.61 | 25.72 | 12,848,181 | +0.03(+0.11%) |
May 25, 2012 | 25.71 | 25.83 | 25.57 | 25.70 | 9,633,489 | -0.03(-0.13%) |
May 24, 2012 | 25.59 | 25.78 | 25.51 | 25.73 | 12,642,571 | +0.18(+0.70%) |
May 23, 2012 | 25.63 | 25.75 | 25.33 | 25.55 | 16,420,167 | -0.08(-0.32%) |
May 22, 2012 | 25.77 | 25.83 | 25.56 | 25.63 | 18,014,212 | -0.10(-0.37%) |
May 21, 2012 | 25.82 | 25.93 | 25.70 | 25.73 | 13,590,242 | -0.15(-0.58%) |
May 18, 2012 | 26.14 | 26.15 | 25.75 | 25.88 | 27,312,778 | -0.14(-0.55%) |
May 17, 2012 | 26.15 | 26.31 | 26.00 | 26.02 | 20,320,722 | -0.14(-0.52%) |
May 16, 2012 | 25.98 | 26.24 | 25.85 | 26.16 | 22,459,508 | +0.34(+1.30%) |
May 15, 2012 | 26.06 | 26.14 | 25.72 | 25.83 | 15,566,881 | -0.33(-1.27%) |
May 14, 2012 | 25.90 | 26.27 | 25.81 | 26.16 | 23,779,206 | +0.13(+0.51%) |
May 11, 2012 | 26.14 | 26.24 | 25.97 | 26.02 | 17,698,314 | -0.25(-0.94%) |
May 10, 2012 | 26.21 | 26.43 | 26.18 | 26.27 | 13,813,162 | +0.21(+0.79%) |
May 09, 2012 | 26.24 | 26.34 | 26.07 | 26.07 | 17,486,116 | -0.37(-1.40%) |
May 08, 2012 | 26.36 | 26.46 | 26.20 | 26.44 | 12,806,923 | +0.06(+0.23%) |
May 07, 2012 | 26.35 | 26.56 | 26.35 | 26.37 | 16,912,488 | -0.21(-0.77%) |
May 04, 2012 | 26.76 | 26.76 | 26.42 | 26.58 | 17,436,782 | -0.23(-0.84%) |
May 03, 2012 | 26.90 | 26.95 | 26.73 | 26.80 | 15,446,094 | -0.08(-0.31%) |
May 02, 2012 | 26.91 | 26.98 | 26.75 | 26.89 | 16,850,712 | -0.05(-0.20%) |
May 01, 2012 | 26.65 | 27.03 | 26.59 | 26.94 | 21,321,594 | +0.09(+0.33%) |
Apr 30, 2012 | 26.44 | 27.00 | 26.41 | 26.85 | 28,946,214 | +0.53(+2.03%) |
Apr 27, 2012 | 26.55 | 26.65 | 26.24 | 26.32 | 21,072,664 | -0.01(-0.03%) |
Apr 26, 2012 | 26.33 | 26.39 | 26.20 | 26.33 | 14,898,635 | +0.03(+0.10%) |
Apr 25, 2012 | 26.21 | 26.34 | 26.09 | 26.30 | 18,764,058 | +0.11(+0.42%) |
Apr 24, 2012 | 26.24 | 26.30 | 26.12 | 26.19 | 18,246,026 | +0.00(+0.00%) |
Apr 23, 2012 | 26.38 | 26.39 | 26.14 | 26.19 | 15,594,249 | -0.31(-1.19%) |
Apr 20, 2012 | 26.22 | 26.61 | 26.21 | 26.50 | 21,739,878 | +0.25(+0.96%) |
Apr 19, 2012 | 26.38 | 26.43 | 26.11 | 26.25 | 15,695,499 | -0.03(-0.10%) |
Apr 18, 2012 | 26.31 | 26.41 | 26.26 | 26.28 | 11,201,304 | -0.08(-0.29%) |
Apr 17, 2012 | 26.08 | 26.37 | 25.99 | 26.35 | 16,367,086 | +0.38(+1.48%) |
Apr 16, 2012 | 25.92 | 26.05 | 25.92 | 25.97 | 20,367,312 | +0.12(+0.45%) |
Apr 13, 2012 | 26.07 | 26.07 | 25.85 | 25.85 | 30,480,120 | -0.33(-1.27%) |
Apr 12, 2012 | 26.49 | 26.49 | 26.13 | 26.19 | 18,713,848 | -0.15(-0.56%) |
Apr 11, 2012 | 26.42 | 26.48 | 26.28 | 26.33 | 15,651,326 | +0.02(+0.08%) |
Apr 10, 2012 | 26.49 | 26.61 | 26.31 | 26.31 | 20,435,302 | -0.19(-0.72%) |
Apr 09, 2012 | 26.40 | 26.68 | 26.39 | 26.50 | 17,132,590 | -0.10(-0.39%) |
Apr 05, 2012 | 26.52 | 26.63 | 26.41 | 26.61 | 20,283,918 | -0.02(-0.06%) |
Apr 04, 2012 | 26.41 | 26.65 | 26.35 | 26.62 | 22,226,868 | +0.13(+0.48%) |
Apr 03, 2012 | 26.38 | 26.50 | 26.32 | 26.50 | 15,998,277 | +0.14(+0.55%) |
Apr 02, 2012 | 26.21 | 26.39 | 26.15 | 26.35 | 16,718,437 | +0.08(+0.29%) |
Mar 30, 2012 | 26.10 | 26.29 | 26.04 | 26.28 | 20,642,502 | +0.27(+1.03%) |
Mar 29, 2012 | 26.12 | 26.21 | 25.85 | 26.01 | 25,701,416 | -0.21(-0.78%) |
Mar 28, 2012 | 26.44 | 26.64 | 26.16 | 26.22 | 23,796,884 | -0.34(-1.26%) |
Mar 27, 2012 | 26.52 | 26.69 | 26.47 | 26.55 | 18,542,990 | +0.10(+0.36%) |
Mar 26, 2012 | 26.18 | 26.48 | 26.11 | 26.46 | 17,536,766 | +0.45(+1.72%) |
Mar 23, 2012 | 25.80 | 26.04 | 25.74 | 26.01 | 15,733,283 | +0.28(+1.09%) |
Mar 22, 2012 | 25.69 | 25.96 | 25.68 | 25.73 | 18,984,300 | -0.07(-0.28%) |
Mar 21, 2012 | 25.92 | 25.92 | 25.75 | 25.80 | 16,800,388 | -0.04(-0.16%) |
Mar 20, 2012 | 25.76 | 25.95 | 25.74 | 25.84 | 20,240,284 | -0.09(-0.34%) |
Mar 19, 2012 | 25.96 | 26.03 | 25.89 | 25.93 | 14,243,775 | -0.10(-0.37%) |
Mar 16, 2012 | 26.12 | 26.23 | 25.98 | 26.02 | 27,115,830 | -0.02(-0.08%) |
Mar 15, 2012 | 26.11 | 26.18 | 25.97 | 26.05 | 17,894,922 | -0.11(-0.42%) |
Mar 14, 2012 | 26.27 | 26.28 | 26.07 | 26.15 | 17,181,784 | -0.04(-0.16%) |
Mar 13, 2012 | 25.92 | 26.21 | 25.80 | 26.20 | 21,901,108 | +0.12(+0.47%) |
Mar 12, 2012 | 25.81 | 26.08 | 25.76 | 26.07 | 15,889,159 | +0.34(+1.33%) |
Mar 09, 2012 | 25.65 | 25.94 | 25.64 | 25.73 | 65,058,256 | +0.14(+0.55%) |
Mar 08, 2012 | 25.74 | 25.87 | 25.56 | 25.59 | 59,799,020 | +0.06(+0.23%) |
Mar 07, 2012 | 25.55 | 25.61 | 25.26 | 25.53 | 24,651,966 | -0.09(-0.35%) |
Mar 06, 2012 | 25.99 | 26.26 | 25.53 | 25.62 | 26,895,650 | -0.69(-2.63%) |
Mar 05, 2012 | 26.01 | 26.36 | 26.00 | 26.31 | 27,272,182 | +0.36(+1.37%) |
Mar 02, 2012 | 25.74 | 26.07 | 25.70 | 25.96 | 19,070,480 | +0.10(+0.37%) |
Mar 01, 2012 | 26.11 | 26.11 | 25.77 | 25.86 | 26,381,794 | -0.26(-1.00%) |
Feb 29, 2012 | 26.33 | 26.34 | 26.09 | 26.12 | 22,270,022 | -0.14(-0.55%) |
Feb 28, 2012 | 26.11 | 26.34 | 26.00 | 26.26 | 13,826,586 | +0.16(+0.60%) |
Feb 27, 2012 | 25.96 | 26.18 | 25.89 | 26.11 | 24,128,072 | -0.03(-0.13%) |
Feb 24, 2012 | 26.34 | 26.35 | 26.10 | 26.14 | 12,405,540 | -0.21(-0.80%) |
Feb 23, 2012 | 26.07 | 26.36 | 26.07 | 26.35 | 15,092,445 | +0.20(+0.76%) |
Feb 22, 2012 | 26.05 | 26.16 | 25.94 | 26.15 | 14,368,833 | +0.06(+0.24%) |
Feb 21, 2012 | 26.33 | 26.44 | 26.06 | 26.09 | 15,856,686 | -0.29(-1.11%) |
Feb 17, 2012 | 26.43 | 26.61 | 26.22 | 26.39 | 26,251,026 | +0.29(+1.10%) |
Feb 16, 2012 | 26.06 | 26.11 | 25.87 | 26.10 | 15,245,360 | +0.08(+0.32%) |
Feb 15, 2012 | 26.18 | 26.20 | 25.93 | 26.02 | 17,805,500 | -0.13(-0.50%) |
Feb 14, 2012 | 26.08 | 26.17 | 25.97 | 26.15 | 16,320,113 | +0.07(+0.26%) |
Feb 13, 2012 | 26.07 | 26.17 | 25.99 | 26.08 | 16,982,456 | +0.14(+0.53%) |
Feb 10, 2012 | 25.96 | 26.01 | 25.85 | 25.94 | 15,374,369 | -0.16(-0.63%) |
Feb 09, 2012 | 26.27 | 26.36 | 26.10 | 26.11 | 14,025,031 | -0.18(-0.70%) |
Feb 08, 2012 | 26.38 | 26.41 | 26.15 | 26.29 | 16,561,127 | -0.14(-0.54%) |
Feb 07, 2012 | 26.19 | 26.54 | 26.18 | 26.44 | 18,189,294 | +0.16(+0.60%) |
Feb 06, 2012 | 26.15 | 26.28 | 26.09 | 26.28 | 16,121,444 | +0.02(+0.08%) |
Feb 03, 2012 | 26.35 | 26.41 | 26.06 | 26.26 | 21,934,708 | -0.05(-0.18%) |
Feb 02, 2012 | 26.65 | 26.67 | 26.00 | 26.31 | 30,366,742 | -0.13(-0.49%) |
Feb 01, 2012 | 26.38 | 26.70 | 26.22 | 26.44 | 21,301,424 | +0.25(+0.94%) |
Jan 31, 2012 | 26.67 | 26.68 | 26.13 | 26.19 | 24,083,206 | -0.42(-1.59%) |
Jan 30, 2012 | 26.26 | 26.62 | 26.19 | 26.61 | 18,578,380 | +0.25(+0.96%) |
Jan 27, 2012 | 26.50 | 26.55 | 26.15 | 26.36 | 17,711,666 | -0.18(-0.67%) |
Jan 26, 2012 | 26.58 | 26.65 | 26.37 | 26.54 | 18,103,626 | +0.07(+0.26%) |
Jan 25, 2012 | 26.39 | 26.54 | 26.18 | 26.47 | 21,152,116 | -0.07(-0.26%) |
Jan 24, 2012 | 26.67 | 26.83 | 26.45 | 26.54 | 19,207,954 | +0.01(+0.03%) |
Jan 23, 2012 | 26.66 | 26.76 | 26.47 | 26.53 | 19,693,840 | -0.29(-1.10%) |
Jan 20, 2012 | 26.91 | 26.96 | 26.63 | 26.83 | 22,409,502 | -0.04(-0.15%) |
Jan 19, 2012 | 26.62 | 26.98 | 26.50 | 26.87 | 24,179,746 | +0.27(+1.00%) |
Jan 18, 2012 | 26.45 | 26.65 | 26.44 | 26.60 | 21,496,500 | +0.03(+0.13%) |
Jan 17, 2012 | 26.37 | 26.61 | 26.26 | 26.57 | 24,191,206 | +0.34(+1.30%) |
Jan 13, 2012 | 26.31 | 26.35 | 26.02 | 26.22 | 14,141,526 | -0.20(-0.75%) |
Jan 12, 2012 | 26.43 | 26.47 | 26.29 | 26.42 | 14,512,283 | +0.14(+0.52%) |
Jan 11, 2012 | 26.29 | 26.36 | 26.17 | 26.28 | 17,456,280 | -0.08(-0.29%) |
Jan 10, 2012 | 26.52 | 26.54 | 26.28 | 26.36 | 16,609,304 | +0.09(+0.34%) |
Jan 09, 2012 | 26.24 | 26.33 | 25.93 | 26.27 | 20,322,008 | -0.05(-0.21%) |
Jan 06, 2012 | 26.52 | 26.52 | 26.30 | 26.33 | 24,444,006 | -0.18(-0.70%) |
Jan 05, 2012 | 26.10 | 26.69 | 26.03 | 26.51 | 30,669,054 | +0.27(+1.04%) |