Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.19 | 24.24 | 24.09 | 24.18 | 4,758,383 | -0.22(-0.90%) |
Nov 29, 2012 | 24.25 | 24.45 | 24.25 | 24.40 | 4,061,996 | +0.24(+0.98%) |
Nov 28, 2012 | 23.96 | 24.17 | 23.87 | 24.17 | 6,307,872 | +0.14(+0.59%) |
Nov 27, 2012 | 24.09 | 24.13 | 24.01 | 24.03 | 3,089,926 | +0.00(+0.00%) |
Nov 26, 2012 | 24.10 | 24.12 | 23.93 | 24.03 | 4,292,538 | -0.25(-1.02%) |
Nov 23, 2012 | 24.17 | 24.28 | 24.13 | 24.27 | 1,866,632 | +0.34(+1.43%) |
Nov 21, 2012 | 23.83 | 23.99 | 23.83 | 23.93 | 3,194,507 | +0.08(+0.33%) |
Nov 20, 2012 | 23.71 | 23.89 | 23.70 | 23.85 | 3,156,088 | +0.02(+0.07%) |
Nov 19, 2012 | 23.72 | 23.94 | 23.72 | 23.83 | 5,000,138 | +0.23(+0.98%) |
Nov 16, 2012 | 23.56 | 23.68 | 23.44 | 23.60 | 3,389,889 | +0.03(+0.14%) |
Nov 15, 2012 | 23.68 | 23.72 | 23.50 | 23.57 | 5,029,034 | +0.01(+0.05%) |
Nov 14, 2012 | 23.84 | 23.85 | 23.50 | 23.56 | 4,236,019 | -0.19(-0.78%) |
Nov 13, 2012 | 23.75 | 23.91 | 23.72 | 23.75 | 5,934,248 | -0.12(-0.51%) |
Nov 12, 2012 | 24.03 | 24.07 | 23.57 | 23.87 | 5,955,685 | -0.29(-1.19%) |
Nov 09, 2012 | 24.01 | 24.27 | 24.01 | 24.16 | 3,781,042 | -0.07(-0.27%) |
Nov 08, 2012 | 24.33 | 24.46 | 24.22 | 24.22 | 3,853,920 | -0.37(-1.51%) |
Nov 07, 2012 | 24.82 | 24.82 | 24.45 | 24.59 | 4,417,175 | -0.21(-0.83%) |
Nov 06, 2012 | 24.74 | 24.90 | 24.73 | 24.80 | 3,680,685 | +0.25(+1.02%) |
Nov 05, 2012 | 24.62 | 24.63 | 24.49 | 24.55 | 4,000,060 | +0.32(+1.33%) |
Nov 02, 2012 | 24.12 | 24.36 | 24.05 | 24.23 | 13,392,330 | -0.65(-2.63%) |
Nov 01, 2012 | 24.98 | 24.99 | 24.80 | 24.88 | 6,963,994 | -0.02(-0.09%) |
Oct 31, 2012 | 25.09 | 25.12 | 24.75 | 24.90 | 4,565,271 | -0.25(-0.99%) |
Oct 26, 2012 | 25.23 | 25.15 | 25.15 | 25.15 | 3,080,044 | -0.03(-0.11%) |
Oct 25, 2012 | 25.29 | 25.29 | 25.08 | 25.18 | 4,099,576 | +0.11(+0.42%) |
Oct 24, 2012 | 25.15 | 25.15 | 25.00 | 25.08 | 5,488,964 | +0.23(+0.92%) |
Oct 23, 2012 | 24.97 | 24.97 | 24.77 | 24.85 | 3,019,227 | -0.29(-1.17%) |
Oct 19, 2012 | 25.34 | 25.36 | 25.10 | 25.14 | 4,142,758 | -0.23(-0.90%) |
Oct 18, 2012 | 25.39 | 25.51 | 25.34 | 25.37 | 6,260,967 | -0.22(-0.87%) |
Oct 17, 2012 | 25.63 | 25.74 | 25.58 | 25.59 | 4,402,017 | -0.29(-1.11%) |
Oct 16, 2012 | 25.80 | 25.90 | 25.73 | 25.88 | 3,232,387 | +0.23(+0.91%) |
Oct 15, 2012 | 25.58 | 25.74 | 25.56 | 25.65 | 4,004,200 | +0.23(+0.89%) |
Oct 12, 2012 | 25.42 | 25.56 | 25.40 | 25.42 | 2,496,204 | +0.06(+0.22%) |
Oct 11, 2012 | 25.48 | 25.54 | 25.36 | 25.36 | 2,936,379 | -0.17(-0.65%) |
Oct 10, 2012 | 25.61 | 25.61 | 25.46 | 25.53 | 2,525,713 | -0.08(-0.32%) |
Oct 09, 2012 | 25.73 | 26.03 | 25.60 | 25.61 | 3,722,378 | -0.42(-1.62%) |
Oct 08, 2012 | 25.88 | 26.06 | 25.87 | 26.04 | 2,626,691 | -0.24(-0.93%) |
Oct 05, 2012 | 26.36 | 26.45 | 26.19 | 26.28 | 3,374,655 | -0.04(-0.15%) |
Oct 04, 2012 | 26.21 | 26.34 | 26.13 | 26.32 | 3,148,710 | +0.30(+1.15%) |
Oct 03, 2012 | 25.91 | 26.05 | 25.85 | 26.02 | 3,589,445 | +0.02(+0.06%) |
Oct 02, 2012 | 25.98 | 26.06 | 25.89 | 26.00 | 2,555,369 | +0.27(+1.03%) |
Oct 01, 2012 | 25.89 | 25.98 | 25.65 | 25.74 | 2,593,013 | +0.09(+0.35%) |
Sep 28, 2012 | 25.70 | 25.73 | 25.52 | 25.65 | 3,292,690 | -0.29(-1.13%) |
Sep 27, 2012 | 25.95 | 26.00 | 25.73 | 25.94 | 2,110,418 | +0.12(+0.47%) |
Sep 26, 2012 | 26.04 | 26.04 | 25.80 | 25.82 | 3,342,859 | -0.28(-1.06%) |
Sep 25, 2012 | 26.19 | 26.35 | 26.07 | 26.10 | 2,795,652 | +0.08(+0.30%) |
Sep 24, 2012 | 25.94 | 26.03 | 25.92 | 26.02 | 2,317,351 | +0.09(+0.34%) |
Sep 21, 2012 | 25.92 | 25.99 | 25.88 | 25.93 | 2,463,512 | +0.09(+0.36%) |
Sep 20, 2012 | 25.74 | 25.89 | 25.64 | 25.84 | 3,351,147 | -0.08(-0.30%) |
Sep 19, 2012 | 25.94 | 26.01 | 25.89 | 25.91 | 4,560,942 | -0.22(-0.83%) |
Sep 18, 2012 | 25.97 | 26.14 | 25.91 | 26.13 | 4,497,149 | +0.29(+1.14%) |
Sep 17, 2012 | 25.84 | 25.91 | 25.76 | 25.84 | 2,993,237 | +0.38(+1.48%) |
Sep 14, 2012 | 25.50 | 25.62 | 25.43 | 25.46 | 3,592,497 | -0.44(-1.71%) |
Sep 13, 2012 | 25.67 | 26.00 | 25.60 | 25.90 | 3,259,353 | +0.42(+1.65%) |
Sep 12, 2012 | 25.45 | 25.51 | 25.36 | 25.48 | 2,377,769 | +0.04(+0.17%) |
Sep 11, 2012 | 25.38 | 25.46 | 25.33 | 25.44 | 2,939,612 | +0.32(+1.26%) |
Sep 10, 2012 | 24.98 | 25.23 | 24.96 | 25.12 | 2,948,109 | +0.08(+0.33%) |
Sep 07, 2012 | 25.05 | 25.10 | 25.00 | 25.04 | 5,920,350 | -0.40(-1.57%) |
Sep 06, 2012 | 25.27 | 25.51 | 25.26 | 25.44 | 3,893,705 | +0.31(+1.24%) |
Sep 05, 2012 | 25.20 | 25.23 | 25.09 | 25.13 | 2,301,671 | +0.08(+0.33%) |
Sep 04, 2012 | 25.01 | 25.08 | 24.93 | 25.04 | 3,989,472 | -0.19(-0.75%) |
Aug 31, 2012 | 25.39 | 25.41 | 25.10 | 25.23 | 3,524,591 | -0.03(-0.13%) |
Aug 30, 2012 | 25.49 | 25.50 | 25.24 | 25.27 | 2,468,286 | -0.09(-0.35%) |
Aug 29, 2012 | 25.41 | 25.45 | 25.35 | 25.35 | 2,215,360 | -0.43(-1.68%) |
Aug 27, 2012 | 25.79 | 25.87 | 25.71 | 25.79 | 2,617,188 | +0.03(+0.11%) |
Aug 24, 2012 | 25.65 | 25.78 | 25.63 | 25.76 | 4,004,182 | +0.19(+0.74%) |
Aug 23, 2012 | 25.64 | 25.65 | 25.50 | 25.57 | 3,110,976 | +0.13(+0.52%) |
Aug 22, 2012 | 25.32 | 25.47 | 25.30 | 25.44 | 3,778,408 | -0.12(-0.46%) |
Aug 21, 2012 | 25.64 | 25.79 | 25.53 | 25.55 | 2,175,787 | -0.09(-0.37%) |
Aug 20, 2012 | 25.58 | 25.71 | 25.58 | 25.65 | 1,870,687 | -0.05(-0.19%) |
Aug 17, 2012 | 25.69 | 25.71 | 25.50 | 25.70 | 2,581,583 | -0.19(-0.75%) |
Aug 16, 2012 | 25.84 | 25.95 | 25.76 | 25.89 | 2,319,884 | -0.05(-0.19%) |
Aug 15, 2012 | 25.93 | 25.98 | 25.85 | 25.94 | 2,385,390 | +0.06(+0.21%) |
Aug 14, 2012 | 25.81 | 25.91 | 25.76 | 25.89 | 2,202,745 | +0.07(+0.26%) |
Aug 13, 2012 | 25.81 | 25.89 | 25.66 | 25.82 | 2,570,995 | -0.16(-0.62%) |
Aug 10, 2012 | 25.62 | 26.00 | 25.62 | 25.98 | 2,763,786 | +0.08(+0.32%) |
Aug 09, 2012 | 25.85 | 26.00 | 25.84 | 25.90 | 4,005,894 | -0.27(-1.04%) |
Aug 08, 2012 | 26.17 | 26.21 | 26.00 | 26.17 | 4,056,103 | +0.30(+1.15%) |
Aug 07, 2012 | 25.86 | 26.00 | 25.72 | 25.87 | 4,992,044 | -0.03(-0.13%) |
Aug 06, 2012 | 25.62 | 26.00 | 25.61 | 25.90 | 6,492,575 | +0.30(+1.18%) |
Aug 03, 2012 | 25.51 | 25.72 | 25.51 | 25.60 | 3,619,531 | +0.21(+0.84%) |
Aug 02, 2012 | 25.46 | 25.51 | 25.18 | 25.39 | 4,189,993 | +0.03(+0.13%) |
Aug 01, 2012 | 25.44 | 25.54 | 25.31 | 25.36 | 4,140,790 | +0.13(+0.50%) |
Jul 31, 2012 | 25.16 | 25.43 | 25.16 | 25.23 | 4,835,951 | -0.02(-0.09%) |
Jul 30, 2012 | 25.13 | 25.36 | 25.10 | 25.25 | 3,503,168 | +0.18(+0.70%) |
Jul 27, 2012 | 24.75 | 25.17 | 24.75 | 25.08 | 8,129,129 | +0.45(+1.83%) |
Jul 26, 2012 | 24.58 | 24.68 | 24.47 | 24.63 | 3,988,142 | +0.35(+1.45%) |
Jul 25, 2012 | 24.23 | 24.38 | 24.01 | 24.27 | 6,548,235 | -0.30(-1.21%) |
Jul 24, 2012 | 25.01 | 25.03 | 24.49 | 24.57 | 5,732,397 | -0.35(-1.41%) |
Jul 23, 2012 | 24.76 | 24.97 | 24.69 | 24.92 | 4,828,194 | -0.45(-1.77%) |
Jul 20, 2012 | 25.49 | 25.50 | 25.27 | 25.37 | 4,521,498 | -0.24(-0.92%) |
Jul 19, 2012 | 25.49 | 25.66 | 25.42 | 25.61 | 4,185,032 | +0.36(+1.41%) |
Jul 18, 2012 | 24.95 | 25.27 | 24.94 | 25.25 | 3,691,656 | +0.33(+1.32%) |
Jul 17, 2012 | 24.77 | 24.97 | 24.64 | 24.92 | 3,127,889 | +0.08(+0.31%) |
Jul 16, 2012 | 24.76 | 24.95 | 24.69 | 24.85 | 3,569,780 | +0.16(+0.67%) |
Jul 13, 2012 | 24.42 | 24.76 | 24.41 | 24.68 | 3,313,728 | +0.29(+1.19%) |
Jul 12, 2012 | 24.45 | 24.53 | 24.24 | 24.39 | 6,159,077 | -0.59(-2.35%) |
Jul 11, 2012 | 24.93 | 25.03 | 24.80 | 24.98 | 3,371,614 | +0.30(+1.22%) |
Jul 10, 2012 | 24.94 | 24.97 | 24.64 | 24.68 | 8,091,952 | -0.88(-3.43%) |
Jul 09, 2012 | 25.43 | 25.57 | 25.34 | 25.55 | 2,665,728 | +0.18(+0.71%) |
Jul 06, 2012 | 25.38 | 25.42 | 25.26 | 25.37 | 3,852,649 | +0.14(+0.54%) |
Jul 05, 2012 | 25.22 | 25.31 | 25.19 | 25.23 | 2,189,749 | -0.02(-0.09%) |
Jul 03, 2012 | 25.23 | 25.30 | 25.14 | 25.26 | 2,505,257 | -0.17(-0.67%) |
Jul 02, 2012 | 25.02 | 25.45 | 24.97 | 25.43 | 5,463,405 | +0.43(+1.73%) |
Jun 29, 2012 | 24.88 | 25.14 | 24.85 | 24.99 | 4,077,487 | +0.31(+1.27%) |
Jun 28, 2012 | 24.58 | 24.74 | 24.44 | 24.68 | 12,196,781 | -0.30(-1.19%) |
Jun 27, 2012 | 25.28 | 25.32 | 24.81 | 24.98 | 8,107,714 | -0.30(-1.17%) |
Jun 26, 2012 | 25.28 | 25.38 | 25.17 | 25.27 | 2,753,352 | +0.12(+0.48%) |
Jun 25, 2012 | 25.19 | 25.23 | 25.08 | 25.15 | 2,485,562 | -0.02(-0.07%) |
Jun 22, 2012 | 25.27 | 25.29 | 25.15 | 25.17 | 2,446,702 | +0.12(+0.48%) |
Jun 21, 2012 | 25.17 | 25.37 | 25.01 | 25.05 | 2,266,114 | -0.21(-0.85%) |
Jun 20, 2012 | 25.33 | 25.36 | 25.09 | 25.26 | 4,605,762 | +0.04(+0.17%) |
Jun 19, 2012 | 25.27 | 25.43 | 25.20 | 25.22 | 3,872,246 | +0.30(+1.19%) |
Jun 18, 2012 | 24.73 | 24.98 | 24.70 | 24.92 | 3,017,352 | +0.20(+0.82%) |
Jun 15, 2012 | 24.72 | 24.90 | 24.66 | 24.72 | 4,908,888 | -0.13(-0.53%) |
Jun 14, 2012 | 24.76 | 24.95 | 24.72 | 24.85 | 2,899,217 | +0.13(+0.53%) |
Jun 13, 2012 | 24.87 | 24.89 | 24.66 | 24.72 | 4,282,523 | -0.13(-0.53%) |
Jun 12, 2012 | 24.65 | 24.85 | 24.48 | 24.85 | 3,786,551 | +0.50(+2.05%) |
Jun 11, 2012 | 24.60 | 24.62 | 24.35 | 24.35 | 2,391,006 | -0.12(-0.49%) |
Jun 08, 2012 | 24.39 | 24.50 | 24.32 | 24.47 | 3,531,535 | +0.19(+0.79%) |
Jun 07, 2012 | 24.61 | 24.61 | 24.28 | 24.28 | 4,274,858 | -0.06(-0.25%) |
Jun 06, 2012 | 24.09 | 24.34 | 24.05 | 24.34 | 4,139,293 | +0.36(+1.51%) |
Jun 05, 2012 | 23.91 | 24.02 | 23.82 | 23.98 | 2,737,061 | +0.10(+0.41%) |
Jun 04, 2012 | 23.77 | 23.94 | 23.75 | 23.88 | 5,134,196 | +0.05(+0.21%) |
Jun 01, 2012 | 24.02 | 24.07 | 23.79 | 23.83 | 6,398,010 | -0.36(-1.50%) |
May 31, 2012 | 24.27 | 24.31 | 24.01 | 24.19 | 5,914,484 | +0.19(+0.80%) |
May 30, 2012 | 24.11 | 24.18 | 23.93 | 24.00 | 5,464,343 | -0.35(-1.44%) |
May 29, 2012 | 24.54 | 24.54 | 24.28 | 24.35 | 3,996,766 | +0.07(+0.27%) |
May 25, 2012 | 24.24 | 24.38 | 24.21 | 24.29 | 4,087,974 | +0.02(+0.09%) |
May 24, 2012 | 24.37 | 24.40 | 24.13 | 24.26 | 3,842,260 | +0.19(+0.77%) |
May 23, 2012 | 24.17 | 24.20 | 23.89 | 24.08 | 3,801,482 | -0.29(-1.19%) |
May 22, 2012 | 24.41 | 24.52 | 24.27 | 24.37 | 3,399,654 | -0.03(-0.11%) |
May 21, 2012 | 24.35 | 24.41 | 24.30 | 24.40 | 3,380,260 | +0.16(+0.68%) |
May 18, 2012 | 24.47 | 24.47 | 24.19 | 24.23 | 4,846,710 | -0.09(-0.38%) |
May 17, 2012 | 24.62 | 24.68 | 24.31 | 24.32 | 4,462,752 | -0.56(-2.25%) |
May 16, 2012 | 24.86 | 24.95 | 24.81 | 24.88 | 3,470,008 | -0.05(-0.22%) |
May 15, 2012 | 25.00 | 25.07 | 24.83 | 24.94 | 4,255,199 | -0.07(-0.26%) |
May 14, 2012 | 25.00 | 25.20 | 24.94 | 25.00 | 4,319,305 | -0.02(-0.07%) |
May 11, 2012 | 24.90 | 25.22 | 24.90 | 25.02 | 2,498,307 | +0.07(+0.26%) |
May 10, 2012 | 25.11 | 25.11 | 24.91 | 24.95 | 2,138,376 | +0.00(+0.00%) |
May 09, 2012 | 24.81 | 25.09 | 24.75 | 24.95 | 4,356,255 | -0.29(-1.13%) |
May 08, 2012 | 25.27 | 25.28 | 24.96 | 25.24 | 3,851,398 | +0.00(+0.00%) |
May 07, 2012 | 24.95 | 25.35 | 24.85 | 25.24 | 3,764,284 | +0.27(+1.06%) |
May 04, 2012 | 25.30 | 25.33 | 24.98 | 24.98 | 4,303,459 | -0.44(-1.75%) |
May 03, 2012 | 25.34 | 25.44 | 25.25 | 25.42 | 3,853,625 | +0.12(+0.49%) |
May 02, 2012 | 25.10 | 25.34 | 25.05 | 25.29 | 3,661,154 | +0.05(+0.19%) |
May 01, 2012 | 25.32 | 25.34 | 25.24 | 25.25 | 2,421,948 | +0.19(+0.76%) |
Apr 30, 2012 | 25.22 | 25.26 | 25.01 | 25.06 | 3,124,968 | -0.15(-0.60%) |
Apr 27, 2012 | 25.17 | 25.25 | 25.02 | 25.21 | 4,497,107 | +0.17(+0.67%) |
Apr 26, 2012 | 24.77 | 25.10 | 24.75 | 25.04 | 4,333,221 | +0.11(+0.43%) |
Apr 25, 2012 | 24.84 | 24.93 | 24.75 | 24.93 | 8,976,509 | -0.66(-2.56%) |
Apr 24, 2012 | 25.52 | 25.68 | 25.49 | 25.59 | 3,615,533 | +0.01(+0.04%) |
Apr 23, 2012 | 25.48 | 25.60 | 25.29 | 25.58 | 3,964,545 | -0.05(-0.21%) |
Apr 20, 2012 | 25.61 | 25.73 | 25.54 | 25.63 | 5,799,639 | +0.33(+1.29%) |
Apr 19, 2012 | 25.40 | 25.44 | 25.19 | 25.31 | 5,817,859 | +0.17(+0.69%) |
Apr 18, 2012 | 25.04 | 25.19 | 25.00 | 25.13 | 3,916,959 | +0.24(+0.96%) |
Apr 17, 2012 | 24.75 | 24.93 | 24.62 | 24.89 | 3,113,145 | +0.19(+0.77%) |
Apr 16, 2012 | 24.65 | 24.75 | 24.54 | 24.70 | 3,930,113 | +0.54(+2.22%) |
Apr 13, 2012 | 24.24 | 24.28 | 24.10 | 24.17 | 5,232,623 | -0.48(-1.94%) |
Apr 12, 2012 | 24.43 | 24.65 | 24.40 | 24.64 | 3,012,146 | +0.27(+1.11%) |
Apr 11, 2012 | 24.31 | 24.50 | 24.31 | 24.37 | 6,379,652 | -0.04(-0.16%) |
Apr 10, 2012 | 24.59 | 24.67 | 24.26 | 24.41 | 8,134,711 | +0.01(+0.04%) |
Apr 09, 2012 | 24.22 | 24.54 | 24.16 | 24.40 | 3,134,750 | +0.00(+0.00%) |
Apr 05, 2012 | 24.25 | 24.43 | 24.25 | 24.40 | 3,101,935 | -0.16(-0.66%) |
Apr 04, 2012 | 24.64 | 24.67 | 24.38 | 24.56 | 5,498,746 | -0.22(-0.87%) |
Apr 03, 2012 | 24.93 | 24.93 | 24.66 | 24.78 | 3,207,192 | -0.07(-0.26%) |
Apr 02, 2012 | 24.50 | 24.91 | 24.48 | 24.84 | 5,365,444 | +0.50(+2.07%) |
Mar 30, 2012 | 24.41 | 24.44 | 24.24 | 24.34 | 3,096,049 | -0.03(-0.11%) |
Mar 29, 2012 | 24.23 | 24.38 | 24.14 | 24.37 | 4,905,664 | -0.25(-1.03%) |
Mar 28, 2012 | 24.81 | 24.82 | 24.47 | 24.62 | 3,408,708 | -0.11(-0.46%) |
Mar 27, 2012 | 24.75 | 24.79 | 24.66 | 24.74 | 3,617,290 | +0.02(+0.07%) |
Mar 26, 2012 | 24.53 | 24.74 | 24.51 | 24.72 | 3,553,818 | +0.27(+1.09%) |
Mar 23, 2012 | 24.38 | 24.50 | 24.27 | 24.45 | 4,189,887 | -0.09(-0.35%) |
Mar 22, 2012 | 24.50 | 24.61 | 24.48 | 24.54 | 2,635,028 | -0.07(-0.26%) |
Mar 21, 2012 | 24.63 | 24.73 | 24.54 | 24.61 | 2,852,002 | -0.06(-0.24%) |
Mar 20, 2012 | 24.57 | 24.76 | 24.55 | 24.67 | 2,161,892 | +0.01(+0.04%) |
Mar 19, 2012 | 24.56 | 24.73 | 24.54 | 24.66 | 3,006,037 | +0.17(+0.69%) |
Mar 16, 2012 | 24.54 | 24.58 | 24.42 | 24.49 | 3,318,461 | +0.09(+0.38%) |
Mar 15, 2012 | 24.45 | 24.49 | 24.28 | 24.40 | 4,132,329 | -0.01(-0.04%) |
Mar 14, 2012 | 24.55 | 24.61 | 24.37 | 24.41 | 3,884,066 | -0.23(-0.95%) |
Mar 13, 2012 | 24.30 | 24.69 | 24.30 | 24.64 | 5,876,788 | +0.37(+1.54%) |
Mar 12, 2012 | 24.14 | 24.29 | 24.09 | 24.27 | 2,607,255 | +0.10(+0.40%) |
Mar 09, 2012 | 24.20 | 24.29 | 24.10 | 24.17 | 2,970,774 | -0.05(-0.20%) |
Mar 08, 2012 | 24.29 | 24.31 | 24.18 | 24.22 | 3,210,078 | +0.07(+0.29%) |
Mar 07, 2012 | 24.08 | 24.18 | 24.05 | 24.15 | 2,591,312 | +0.26(+1.09%) |
Mar 06, 2012 | 24.09 | 24.14 | 23.85 | 23.89 | 2,888,653 | -0.37(-1.52%) |
Mar 05, 2012 | 24.29 | 24.39 | 24.18 | 24.25 | 2,972,771 | +0.28(+1.18%) |
Mar 02, 2012 | 24.04 | 24.08 | 23.91 | 23.97 | 4,416,049 | -0.46(-1.89%) |
Mar 01, 2012 | 24.21 | 24.43 | 24.16 | 24.43 | 4,556,646 | +0.42(+1.74%) |
Feb 29, 2012 | 24.23 | 24.34 | 24.01 | 24.02 | 4,422,453 | -0.31(-1.27%) |
Feb 28, 2012 | 24.12 | 24.36 | 24.09 | 24.32 | 4,305,414 | +0.19(+0.79%) |
Feb 27, 2012 | 23.95 | 24.22 | 23.95 | 24.14 | 2,598,864 | -0.05(-0.22%) |
Feb 24, 2012 | 24.26 | 24.31 | 24.16 | 24.19 | 4,807,596 | -0.03(-0.13%) |
Feb 23, 2012 | 24.08 | 24.28 | 24.02 | 24.22 | 3,312,269 | +0.23(+0.97%) |
Feb 22, 2012 | 23.92 | 24.15 | 23.91 | 23.99 | 4,514,103 | -0.20(-0.81%) |
Feb 21, 2012 | 24.25 | 24.36 | 24.11 | 24.18 | 4,024,551 | -0.14(-0.58%) |
Feb 17, 2012 | 24.33 | 24.36 | 24.27 | 24.32 | 5,517,712 | -0.05(-0.22%) |
Feb 16, 2012 | 24.32 | 24.40 | 24.19 | 24.38 | 3,929,764 | +0.27(+1.12%) |
Feb 15, 2012 | 24.31 | 24.34 | 24.05 | 24.11 | 4,808,208 | -0.05(-0.20%) |
Feb 14, 2012 | 24.11 | 24.20 | 24.01 | 24.16 | 5,145,470 | -0.02(-0.09%) |
Feb 13, 2012 | 24.12 | 24.25 | 24.09 | 24.18 | 3,863,333 | +0.36(+1.52%) |
Feb 10, 2012 | 23.68 | 23.85 | 23.68 | 23.82 | 4,701,624 | -0.16(-0.69%) |
Feb 09, 2012 | 23.90 | 24.02 | 23.79 | 23.98 | 5,645,378 | +0.38(+1.60%) |
Feb 08, 2012 | 23.51 | 23.67 | 23.45 | 23.60 | 5,364,561 | -0.24(-1.00%) |
Feb 07, 2012 | 23.55 | 23.86 | 23.52 | 23.84 | 6,377,906 | -0.15(-0.64%) |
Feb 06, 2012 | 24.03 | 24.05 | 23.86 | 24.00 | 3,649,507 | +0.13(+0.54%) |
Feb 03, 2012 | 23.84 | 23.95 | 23.74 | 23.87 | 4,095,889 | +0.24(+1.01%) |
Feb 02, 2012 | 23.62 | 23.69 | 23.54 | 23.63 | 5,269,723 | -0.42(-1.73%) |
Feb 01, 2012 | 23.94 | 24.15 | 23.92 | 24.04 | 3,639,711 | +0.34(+1.44%) |
Jan 31, 2012 | 23.91 | 23.99 | 23.66 | 23.70 | 5,565,080 | -0.28(-1.15%) |
Jan 30, 2012 | 23.87 | 23.99 | 23.81 | 23.98 | 3,555,422 | +0.10(+0.42%) |
Jan 27, 2012 | 23.88 | 24.01 | 23.75 | 23.88 | 4,366,073 | -0.31(-1.28%) |
Jan 26, 2012 | 24.08 | 24.25 | 23.93 | 24.19 | 4,297,233 | +0.23(+0.98%) |
Jan 25, 2012 | 23.60 | 23.99 | 23.51 | 23.95 | 3,272,220 | +0.23(+0.99%) |
Jan 24, 2012 | 23.78 | 23.87 | 23.61 | 23.72 | 3,375,914 | -0.19(-0.80%) |
Jan 23, 2012 | 23.78 | 23.95 | 23.78 | 23.91 | 2,119,984 | +0.04(+0.16%) |
Jan 20, 2012 | 23.78 | 23.88 | 23.67 | 23.87 | 2,831,019 | +0.10(+0.40%) |
Jan 19, 2012 | 23.78 | 23.82 | 23.60 | 23.78 | 5,682,666 | -0.44(-1.80%) |
Jan 18, 2012 | 23.88 | 24.21 | 23.85 | 24.21 | 4,409,296 | +0.50(+2.11%) |
Jan 17, 2012 | 23.72 | 23.82 | 23.65 | 23.71 | 2,758,559 | +0.23(+0.97%) |
Jan 13, 2012 | 23.32 | 23.49 | 23.21 | 23.49 | 4,637,918 | -0.24(-1.03%) |
Jan 12, 2012 | 23.58 | 23.77 | 23.55 | 23.73 | 3,642,988 | +0.09(+0.38%) |
Jan 11, 2012 | 23.49 | 23.65 | 23.44 | 23.64 | 4,914,308 | +0.37(+1.58%) |
Jan 10, 2012 | 23.41 | 23.55 | 23.27 | 23.27 | 11,128,420 | -0.34(-1.42%) |
Jan 09, 2012 | 23.55 | 23.70 | 23.48 | 23.61 | 8,398,224 | -0.97(-3.94%) |
Jan 06, 2012 | 24.61 | 24.61 | 24.45 | 24.58 | 3,269,823 | +0.03(+0.11%) |
Jan 05, 2012 | 24.40 | 24.55 | 24.30 | 24.55 | 3,966,185 | -0.12(-0.47%) |
Jan 04, 2012 | 24.64 | 24.69 | 24.48 | 24.67 | 4,627,726 | +0.38(+1.58%) |
Dec 30, 2011 | 24.31 | 24.40 | 24.27 | 24.28 | 2,070,143 | -0.03(-0.11%) |
Dec 29, 2011 | 24.17 | 24.34 | 24.07 | 24.31 | 2,597,799 | +0.21(+0.86%) |
Dec 28, 2011 | 24.34 | 24.34 | 24.10 | 24.10 | 2,734,062 | -0.24(-0.98%) |
Dec 27, 2011 | 24.27 | 24.40 | 24.11 | 24.34 | 1,268,551 | +0.05(+0.20%) |
Dec 23, 2011 | 24.27 | 24.38 | 24.23 | 24.29 | 2,275,215 | +0.28(+1.17%) |
Dec 21, 2011 | 23.96 | 24.05 | 23.85 | 24.01 | 3,629,790 | -0.06(-0.24%) |
Dec 20, 2011 | 23.94 | 24.15 | 23.93 | 24.07 | 5,744,576 | +0.21(+0.87%) |
Dec 19, 2011 | 23.93 | 24.13 | 23.83 | 23.86 | 4,428,197 | -0.03(-0.11%) |
Dec 16, 2011 | 23.91 | 24.03 | 23.84 | 23.89 | 5,316,525 | -0.16(-0.66%) |
Dec 15, 2011 | 24.03 | 24.16 | 23.91 | 24.05 | 4,433,600 | +0.38(+1.60%) |
Dec 14, 2011 | 23.64 | 23.77 | 23.62 | 23.67 | 5,763,387 | -0.19(-0.80%) |
Dec 13, 2011 | 24.00 | 24.18 | 23.76 | 23.86 | 4,875,151 | +0.10(+0.40%) |
Dec 12, 2011 | 24.07 | 24.07 | 23.68 | 23.77 | 4,588,022 | +0.00(+0.00%) |
Dec 09, 2011 | 23.68 | 23.87 | 23.68 | 23.77 | 4,222,286 | -0.17(-0.71%) |
Dec 08, 2011 | 24.18 | 24.21 | 23.90 | 23.94 | 4,323,355 | -0.08(-0.33%) |
Dec 07, 2011 | 23.91 | 24.13 | 23.72 | 24.02 | 4,684,675 | +0.19(+0.80%) |
Dec 06, 2011 | 23.67 | 23.91 | 23.65 | 23.83 | 3,339,042 | +0.46(+1.96%) |
Dec 05, 2011 | 23.68 | 23.69 | 23.25 | 23.37 | 6,267,637 | -0.14(-0.61%) |
Dec 02, 2011 | 23.57 | 23.63 | 23.46 | 23.51 | 4,126,044 | -0.06(-0.27%) |