Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.74 | 27.85 | 27.44 | 27.59 | 2,720,841 | -0.27(-0.95%) |
Nov 29, 2012 | 27.93 | 27.99 | 27.66 | 27.86 | 2,107,835 | +0.27(+0.99%) |
Nov 28, 2012 | 27.26 | 27.61 | 27.20 | 27.58 | 1,921,333 | +0.14(+0.50%) |
Nov 27, 2012 | 27.44 | 27.62 | 27.34 | 27.45 | 2,248,862 | -0.17(-0.60%) |
Nov 26, 2012 | 27.74 | 27.76 | 27.52 | 27.61 | 1,686,870 | -0.13(-0.47%) |
Nov 23, 2012 | 27.49 | 27.81 | 27.48 | 27.74 | 848,469 | +0.72(+2.65%) |
Nov 21, 2012 | 26.89 | 27.10 | 26.84 | 27.03 | 1,561,850 | -0.09(-0.34%) |
Nov 20, 2012 | 26.80 | 27.18 | 26.71 | 27.12 | 1,701,756 | +0.36(+1.36%) |
Nov 19, 2012 | 26.41 | 26.89 | 26.40 | 26.76 | 3,552,601 | +0.41(+1.57%) |
Nov 16, 2012 | 26.51 | 26.55 | 26.09 | 26.34 | 2,474,803 | -0.08(-0.30%) |
Nov 15, 2012 | 26.44 | 26.56 | 26.35 | 26.42 | 1,609,284 | -0.18(-0.67%) |
Nov 14, 2012 | 26.90 | 26.92 | 26.53 | 26.60 | 1,201,546 | -0.27(-1.01%) |
Nov 13, 2012 | 26.47 | 27.09 | 26.43 | 26.87 | 2,370,754 | -0.07(-0.28%) |
Nov 12, 2012 | 26.85 | 27.02 | 26.78 | 26.95 | 1,704,052 | +0.09(+0.32%) |
Nov 09, 2012 | 26.57 | 27.00 | 26.54 | 26.86 | 3,071,286 | +0.37(+1.40%) |
Nov 08, 2012 | 26.64 | 26.80 | 26.43 | 26.49 | 2,943,336 | -0.32(-1.18%) |
Nov 07, 2012 | 26.87 | 26.88 | 26.51 | 26.80 | 3,794,361 | -0.82(-2.98%) |
Nov 06, 2012 | 27.21 | 27.72 | 26.97 | 27.63 | 2,591,548 | +0.66(+2.43%) |
Nov 05, 2012 | 27.05 | 27.10 | 26.85 | 26.97 | 1,547,484 | -0.34(-1.25%) |
Nov 02, 2012 | 27.50 | 27.58 | 27.30 | 27.31 | 1,501,833 | -0.43(-1.54%) |
Nov 01, 2012 | 27.70 | 27.87 | 27.62 | 27.74 | 3,425,948 | +0.62(+2.30%) |
Oct 31, 2012 | 27.71 | 27.71 | 27.08 | 27.11 | 3,760,950 | -0.11(-0.39%) |
Oct 26, 2012 | 27.31 | 27.22 | 27.22 | 27.22 | 3,177,414 | +0.01(+0.02%) |
Oct 25, 2012 | 27.11 | 27.21 | 26.83 | 27.21 | 3,543,503 | +0.74(+2.78%) |
Oct 24, 2012 | 26.67 | 26.72 | 26.40 | 26.48 | 2,357,991 | -0.19(-0.70%) |
Oct 23, 2012 | 26.67 | 26.71 | 26.40 | 26.66 | 4,007,562 | -0.88(-3.21%) |
Oct 19, 2012 | 27.79 | 27.83 | 27.39 | 27.55 | 2,480,630 | -0.64(-2.28%) |
Oct 18, 2012 | 28.07 | 28.27 | 28.02 | 28.19 | 3,619,688 | +0.32(+1.13%) |
Oct 17, 2012 | 27.78 | 27.96 | 27.68 | 27.87 | 1,982,329 | -0.07(-0.24%) |
Oct 16, 2012 | 27.78 | 27.95 | 27.67 | 27.94 | 3,135,273 | +0.96(+3.55%) |
Oct 15, 2012 | 27.02 | 27.06 | 26.84 | 26.98 | 1,990,560 | +0.33(+1.23%) |
Oct 12, 2012 | 26.63 | 26.93 | 26.52 | 26.66 | 1,226,691 | +0.10(+0.37%) |
Oct 11, 2012 | 26.63 | 26.82 | 26.56 | 26.56 | 1,879,600 | +0.12(+0.47%) |
Oct 10, 2012 | 26.59 | 26.59 | 26.29 | 26.43 | 2,852,629 | -0.20(-0.77%) |
Oct 09, 2012 | 27.02 | 27.12 | 26.56 | 26.64 | 2,802,746 | -0.71(-2.60%) |
Oct 08, 2012 | 27.34 | 27.47 | 27.20 | 27.35 | 1,972,535 | -0.25(-0.92%) |
Oct 05, 2012 | 27.69 | 27.76 | 27.53 | 27.60 | 2,029,380 | +0.25(+0.93%) |
Oct 04, 2012 | 27.18 | 27.37 | 27.08 | 27.35 | 2,262,848 | +0.20(+0.75%) |
Oct 03, 2012 | 27.09 | 27.20 | 26.95 | 27.14 | 1,865,172 | -0.07(-0.27%) |
Oct 02, 2012 | 27.45 | 27.45 | 27.08 | 27.22 | 2,318,446 | +0.03(+0.11%) |
Oct 01, 2012 | 27.18 | 27.41 | 27.03 | 27.19 | 3,744,346 | +0.56(+2.11%) |
Sep 28, 2012 | 26.90 | 27.01 | 26.38 | 26.63 | 5,509,694 | -0.89(-3.24%) |
Sep 27, 2012 | 27.32 | 27.56 | 27.15 | 27.52 | 5,038,978 | +0.59(+2.18%) |
Sep 26, 2012 | 27.13 | 27.17 | 26.80 | 26.93 | 2,893,500 | -0.40(-1.47%) |
Sep 25, 2012 | 27.53 | 27.81 | 27.32 | 27.33 | 4,857,347 | -0.10(-0.36%) |
Sep 24, 2012 | 27.36 | 27.54 | 27.30 | 27.43 | 2,082,565 | -0.15(-0.56%) |
Sep 21, 2012 | 27.62 | 27.80 | 27.53 | 27.58 | 2,810,991 | +0.31(+1.13%) |
Sep 20, 2012 | 27.18 | 27.35 | 27.10 | 27.27 | 3,383,776 | -0.07(-0.25%) |
Sep 19, 2012 | 27.30 | 27.43 | 27.15 | 27.34 | 5,302,341 | +0.28(+1.05%) |
Sep 18, 2012 | 27.06 | 27.10 | 26.93 | 27.06 | 2,792,673 | +0.05(+0.18%) |
Sep 17, 2012 | 27.03 | 27.23 | 26.92 | 27.01 | 2,722,236 | -0.08(-0.30%) |
Sep 14, 2012 | 27.29 | 27.53 | 27.04 | 27.09 | 12,095,621 | +0.06(+0.21%) |
Sep 13, 2012 | 26.77 | 27.14 | 26.58 | 27.03 | 3,802,015 | +0.28(+1.06%) |
Sep 12, 2012 | 26.91 | 26.92 | 26.71 | 26.75 | 5,129,061 | +0.05(+0.19%) |
Sep 11, 2012 | 26.35 | 26.82 | 26.29 | 26.70 | 5,875,448 | +0.92(+3.55%) |
Sep 10, 2012 | 25.96 | 26.05 | 25.78 | 25.78 | 1,721,493 | -0.43(-1.65%) |
Sep 07, 2012 | 26.25 | 26.25 | 26.04 | 26.22 | 4,280,027 | +0.07(+0.28%) |
Sep 06, 2012 | 25.69 | 26.16 | 25.69 | 26.14 | 4,916,501 | +0.80(+3.17%) |
Sep 05, 2012 | 25.45 | 25.52 | 25.30 | 25.34 | 2,389,277 | +0.12(+0.49%) |
Sep 04, 2012 | 25.31 | 25.35 | 25.05 | 25.22 | 1,708,930 | -0.11(-0.42%) |
Aug 31, 2012 | 25.53 | 25.54 | 25.17 | 25.32 | 2,424,688 | +0.28(+1.14%) |
Aug 30, 2012 | 25.30 | 25.33 | 24.96 | 25.04 | 2,677,749 | -0.25(-1.00%) |
Aug 29, 2012 | 25.38 | 25.45 | 25.26 | 25.29 | 1,458,277 | +0.04(+0.17%) |
Aug 27, 2012 | 25.24 | 25.38 | 25.16 | 25.25 | 1,895,588 | -0.04(-0.15%) |
Aug 24, 2012 | 25.11 | 25.48 | 25.09 | 25.28 | 2,026,484 | +0.15(+0.61%) |
Aug 23, 2012 | 25.17 | 25.23 | 25.02 | 25.13 | 3,164,500 | -0.32(-1.26%) |
Aug 22, 2012 | 25.60 | 25.68 | 25.31 | 25.45 | 3,948,576 | -0.25(-0.96%) |
Aug 21, 2012 | 25.80 | 25.97 | 25.67 | 25.70 | 5,706,496 | +0.16(+0.63%) |
Aug 20, 2012 | 25.53 | 25.64 | 25.45 | 25.54 | 3,890,259 | +0.11(+0.41%) |
Aug 17, 2012 | 25.61 | 25.67 | 25.27 | 25.43 | 3,916,887 | -0.51(-1.98%) |
Aug 16, 2012 | 25.75 | 26.06 | 25.73 | 25.95 | 5,859,082 | -0.15(-0.59%) |
Aug 15, 2012 | 26.02 | 26.16 | 25.93 | 26.10 | 3,052,895 | +0.35(+1.37%) |
Aug 14, 2012 | 25.85 | 25.88 | 25.69 | 25.75 | 2,060,367 | +0.10(+0.39%) |
Aug 13, 2012 | 25.73 | 25.78 | 25.53 | 25.65 | 1,797,651 | -0.07(-0.29%) |
Aug 10, 2012 | 25.43 | 25.75 | 25.36 | 25.72 | 1,826,061 | +0.11(+0.41%) |
Aug 09, 2012 | 25.51 | 25.75 | 25.46 | 25.62 | 3,169,599 | -0.15(-0.60%) |
Aug 08, 2012 | 25.59 | 25.78 | 25.52 | 25.77 | 4,226,539 | -0.33(-1.26%) |
Aug 07, 2012 | 25.98 | 26.16 | 25.91 | 26.10 | 3,022,499 | +0.37(+1.44%) |
Aug 06, 2012 | 25.64 | 25.85 | 25.58 | 25.73 | 2,737,796 | +0.03(+0.12%) |
Aug 03, 2012 | 25.28 | 25.80 | 25.22 | 25.70 | 5,566,623 | +0.95(+3.85%) |
Aug 02, 2012 | 24.81 | 25.12 | 24.51 | 24.75 | 5,226,111 | -0.27(-1.06%) |
Aug 01, 2012 | 25.29 | 25.35 | 24.97 | 25.01 | 2,835,189 | -0.12(-0.47%) |
Jul 31, 2012 | 25.23 | 25.43 | 25.11 | 25.13 | 3,945,074 | +0.17(+0.69%) |
Jul 30, 2012 | 24.65 | 25.03 | 24.60 | 24.96 | 3,717,731 | -0.07(-0.30%) |
Jul 27, 2012 | 24.76 | 25.14 | 24.65 | 25.03 | 6,711,512 | +0.83(+3.42%) |
Jul 26, 2012 | 23.99 | 24.26 | 23.97 | 24.20 | 9,003,784 | +0.80(+3.41%) |
Jul 25, 2012 | 23.14 | 23.40 | 23.05 | 23.40 | 7,197,645 | +0.55(+2.41%) |
Jul 24, 2012 | 23.11 | 23.13 | 22.64 | 22.85 | 6,007,233 | -0.36(-1.57%) |
Jul 23, 2012 | 22.98 | 23.26 | 22.89 | 23.22 | 4,912,802 | -0.33(-1.39%) |
Jul 20, 2012 | 23.38 | 23.58 | 23.35 | 23.55 | 8,348,027 | -0.34(-1.42%) |
Jul 19, 2012 | 23.92 | 23.96 | 23.79 | 23.89 | 5,686,735 | +0.02(+0.10%) |
Jul 18, 2012 | 23.53 | 23.94 | 23.50 | 23.86 | 7,682,717 | +0.59(+2.52%) |
Jul 17, 2012 | 23.21 | 23.30 | 22.93 | 23.27 | 2,889,475 | +0.15(+0.67%) |
Jul 16, 2012 | 22.96 | 23.19 | 22.89 | 23.12 | 2,665,861 | +0.18(+0.78%) |
Jul 13, 2012 | 22.62 | 22.98 | 22.61 | 22.94 | 1,999,907 | +0.18(+0.79%) |
Jul 12, 2012 | 22.73 | 22.83 | 22.59 | 22.76 | 2,635,754 | -0.06(-0.27%) |
Jul 11, 2012 | 22.85 | 22.90 | 22.64 | 22.82 | 2,742,138 | +0.06(+0.27%) |
Jul 10, 2012 | 23.03 | 23.05 | 22.71 | 22.76 | 3,630,782 | -0.28(-1.23%) |
Jul 09, 2012 | 22.90 | 23.05 | 22.81 | 23.05 | 3,333,624 | +0.23(+1.03%) |
Jul 06, 2012 | 22.96 | 22.98 | 22.70 | 22.81 | 2,926,049 | -0.09(-0.41%) |
Jul 05, 2012 | 23.11 | 23.14 | 22.88 | 22.90 | 4,720,396 | -0.74(-3.14%) |
Jul 03, 2012 | 23.52 | 23.75 | 23.46 | 23.65 | 8,743,937 | +0.14(+0.58%) |
Jul 02, 2012 | 23.37 | 23.53 | 23.21 | 23.51 | 11,055,764 | +0.15(+0.64%) |
Jun 29, 2012 | 23.23 | 23.37 | 23.08 | 23.36 | 15,186,175 | +1.00(+4.45%) |
Jun 28, 2012 | 22.24 | 22.37 | 22.10 | 22.37 | 7,971,243 | +0.05(+0.22%) |
Jun 27, 2012 | 22.31 | 22.48 | 22.20 | 22.32 | 5,146,818 | +0.04(+0.19%) |
Jun 26, 2012 | 22.07 | 22.36 | 22.01 | 22.27 | 4,210,004 | +0.15(+0.67%) |
Jun 25, 2012 | 22.05 | 22.19 | 21.95 | 22.12 | 2,483,858 | -0.34(-1.51%) |
Jun 22, 2012 | 22.56 | 22.57 | 22.41 | 22.46 | 7,457,796 | +0.16(+0.72%) |
Jun 21, 2012 | 22.70 | 22.77 | 22.27 | 22.30 | 5,203,579 | -0.24(-1.07%) |
Jun 20, 2012 | 22.43 | 22.68 | 22.35 | 22.54 | 5,160,830 | -0.12(-0.52%) |
Jun 19, 2012 | 22.27 | 22.74 | 22.20 | 22.66 | 7,352,010 | +0.73(+3.33%) |
Jun 18, 2012 | 21.86 | 22.01 | 21.78 | 21.93 | 3,532,022 | -0.01(-0.06%) |
Jun 15, 2012 | 21.91 | 21.97 | 21.85 | 21.94 | 3,554,615 | +0.26(+1.20%) |
Jun 14, 2012 | 21.68 | 21.82 | 21.60 | 21.68 | 3,316,712 | +0.19(+0.89%) |
Jun 13, 2012 | 21.60 | 21.70 | 21.44 | 21.49 | 4,590,752 | +0.00(+0.00%) |
Jun 12, 2012 | 21.33 | 21.52 | 21.12 | 21.49 | 4,963,272 | +0.35(+1.67%) |
Jun 11, 2012 | 21.48 | 21.48 | 21.14 | 21.14 | 2,950,296 | -0.15(-0.70%) |
Jun 08, 2012 | 21.00 | 21.29 | 20.97 | 21.29 | 2,339,524 | +0.20(+0.94%) |
Jun 07, 2012 | 21.41 | 21.41 | 21.07 | 21.09 | 3,267,596 | -0.17(-0.81%) |
Jun 06, 2012 | 21.10 | 21.28 | 21.00 | 21.26 | 4,824,696 | +0.27(+1.27%) |
Jun 05, 2012 | 20.86 | 21.02 | 20.86 | 21.00 | 4,317,372 | +0.09(+0.44%) |
Jun 04, 2012 | 20.91 | 20.96 | 20.70 | 20.91 | 4,917,643 | +0.23(+1.11%) |
Jun 01, 2012 | 20.68 | 20.82 | 20.42 | 20.68 | 7,490,462 | -0.36(-1.73%) |
May 31, 2012 | 21.05 | 21.17 | 20.83 | 21.04 | 3,579,276 | +0.17(+0.80%) |
May 30, 2012 | 20.98 | 21.06 | 20.83 | 20.87 | 6,081,727 | -0.46(-2.17%) |
May 29, 2012 | 21.44 | 21.54 | 21.26 | 21.34 | 3,459,546 | +0.12(+0.58%) |
May 25, 2012 | 21.09 | 21.30 | 21.06 | 21.21 | 6,006,218 | +0.05(+0.23%) |
May 24, 2012 | 21.17 | 21.28 | 21.01 | 21.17 | 5,008,089 | +0.08(+0.38%) |
May 23, 2012 | 21.25 | 21.33 | 20.87 | 21.09 | 6,303,624 | -0.51(-2.35%) |
May 22, 2012 | 21.62 | 21.76 | 21.47 | 21.59 | 7,556,279 | +0.09(+0.40%) |
May 21, 2012 | 21.34 | 21.53 | 21.28 | 21.51 | 10,253,089 | +0.36(+1.73%) |
May 18, 2012 | 21.31 | 21.33 | 21.07 | 21.14 | 6,739,685 | +0.01(+0.06%) |
May 17, 2012 | 21.20 | 21.33 | 21.10 | 21.13 | 15,033,363 | -0.07(-0.35%) |
May 16, 2012 | 21.38 | 21.51 | 21.17 | 21.20 | 20,184,848 | -0.19(-0.90%) |
May 15, 2012 | 21.51 | 21.62 | 21.34 | 21.39 | 5,615,850 | -0.32(-1.48%) |
May 14, 2012 | 21.75 | 21.88 | 21.70 | 21.72 | 4,582,157 | -0.49(-2.23%) |
May 11, 2012 | 22.02 | 22.48 | 22.01 | 22.21 | 8,213,772 | +0.08(+0.36%) |
May 10, 2012 | 22.35 | 22.47 | 22.12 | 22.13 | 5,658,006 | -0.08(-0.36%) |
May 09, 2012 | 22.07 | 22.35 | 22.01 | 22.21 | 4,139,330 | -0.13(-0.58%) |
May 08, 2012 | 22.37 | 22.44 | 22.09 | 22.34 | 4,437,993 | -0.13(-0.58%) |
May 07, 2012 | 22.19 | 22.52 | 22.17 | 22.47 | 4,907,355 | +0.14(+0.63%) |
May 04, 2012 | 22.55 | 22.68 | 22.33 | 22.33 | 10,452,560 | -0.42(-1.84%) |
May 03, 2012 | 22.85 | 22.89 | 22.67 | 22.75 | 3,866,549 | +0.01(+0.05%) |
May 02, 2012 | 22.68 | 22.74 | 22.55 | 22.74 | 5,701,423 | +0.09(+0.39%) |
May 01, 2012 | 22.62 | 22.69 | 22.54 | 22.65 | 2,912,935 | +0.09(+0.42%) |
Apr 30, 2012 | 22.61 | 22.72 | 22.50 | 22.55 | 4,135,717 | -0.25(-1.09%) |
Apr 27, 2012 | 22.90 | 22.93 | 22.71 | 22.80 | 6,696,180 | +0.51(+2.28%) |
Apr 26, 2012 | 22.08 | 22.34 | 22.00 | 22.29 | 7,452,367 | +0.11(+0.51%) |
Apr 25, 2012 | 22.26 | 22.32 | 22.08 | 22.18 | 5,570,423 | +0.17(+0.75%) |
Apr 24, 2012 | 21.82 | 22.14 | 21.80 | 22.02 | 10,952,608 | +0.38(+1.75%) |
Apr 23, 2012 | 21.61 | 21.71 | 21.44 | 21.64 | 11,971,787 | -0.40(-1.80%) |
Apr 20, 2012 | 21.86 | 22.16 | 21.86 | 22.03 | 13,526,671 | +0.30(+1.36%) |
Apr 19, 2012 | 21.87 | 21.94 | 21.56 | 21.74 | 16,645,562 | -0.11(-0.49%) |
Apr 18, 2012 | 21.76 | 22.00 | 21.75 | 21.84 | 10,839,629 | -0.16(-0.72%) |
Apr 17, 2012 | 21.76 | 22.03 | 21.66 | 22.00 | 5,765,806 | +0.41(+1.92%) |
Apr 16, 2012 | 21.60 | 21.65 | 21.45 | 21.59 | 5,346,946 | +0.20(+0.94%) |
Apr 13, 2012 | 21.41 | 21.45 | 21.25 | 21.39 | 7,233,445 | -0.36(-1.66%) |
Apr 12, 2012 | 21.55 | 21.86 | 21.55 | 21.75 | 6,714,531 | +0.18(+0.85%) |
Apr 11, 2012 | 21.62 | 21.69 | 21.43 | 21.57 | 11,750,825 | +0.18(+0.83%) |
Apr 10, 2012 | 21.76 | 21.86 | 21.34 | 21.39 | 8,010,142 | -0.48(-2.19%) |
Apr 09, 2012 | 21.59 | 21.97 | 21.59 | 21.87 | 4,694,994 | -0.07(-0.30%) |
Apr 05, 2012 | 21.87 | 21.95 | 21.76 | 21.93 | 8,240,184 | -0.32(-1.46%) |
Apr 04, 2012 | 22.34 | 22.41 | 22.11 | 22.26 | 7,983,902 | -0.54(-2.38%) |
Apr 03, 2012 | 23.18 | 23.20 | 22.72 | 22.80 | 3,838,922 | -0.41(-1.76%) |
Apr 02, 2012 | 22.82 | 23.23 | 22.79 | 23.21 | 3,855,748 | +0.32(+1.39%) |
Mar 30, 2012 | 22.94 | 23.01 | 22.82 | 22.89 | 3,969,030 | +0.21(+0.94%) |
Mar 29, 2012 | 22.69 | 22.72 | 22.50 | 22.68 | 4,167,234 | -0.24(-1.03%) |
Mar 28, 2012 | 23.15 | 23.15 | 22.78 | 22.91 | 6,039,424 | -0.01(-0.03%) |
Mar 27, 2012 | 22.98 | 22.98 | 22.82 | 22.92 | 3,949,552 | -0.01(-0.05%) |
Mar 26, 2012 | 22.71 | 22.97 | 22.68 | 22.93 | 3,561,203 | +0.30(+1.33%) |
Mar 23, 2012 | 22.52 | 22.66 | 22.40 | 22.63 | 2,178,976 | -0.08(-0.36%) |
Mar 22, 2012 | 22.58 | 22.78 | 22.56 | 22.71 | 3,148,835 | -0.14(-0.59%) |
Mar 21, 2012 | 22.96 | 23.02 | 22.77 | 22.85 | 3,089,087 | -0.05(-0.21%) |
Mar 20, 2012 | 22.78 | 22.95 | 22.77 | 22.90 | 2,791,958 | -0.09(-0.41%) |
Mar 19, 2012 | 22.82 | 23.09 | 22.81 | 22.99 | 2,179,785 | +0.01(+0.05%) |
Mar 16, 2012 | 23.03 | 23.07 | 22.93 | 22.98 | 3,197,524 | +0.04(+0.18%) |
Mar 15, 2012 | 22.86 | 22.94 | 22.67 | 22.94 | 3,096,368 | +0.19(+0.83%) |
Mar 14, 2012 | 22.83 | 22.89 | 22.69 | 22.75 | 3,093,798 | -0.08(-0.36%) |
Mar 13, 2012 | 22.62 | 22.85 | 22.59 | 22.83 | 2,678,232 | +0.27(+1.20%) |
Mar 12, 2012 | 22.49 | 22.59 | 22.42 | 22.56 | 1,659,641 | +0.06(+0.29%) |
Mar 09, 2012 | 22.43 | 22.59 | 22.39 | 22.49 | 2,317,564 | -0.04(-0.18%) |
Mar 08, 2012 | 22.29 | 22.58 | 22.24 | 22.54 | 4,447,634 | +0.56(+2.53%) |
Mar 07, 2012 | 21.96 | 22.05 | 21.86 | 21.98 | 3,966,222 | +0.15(+0.70%) |
Mar 06, 2012 | 22.03 | 22.09 | 21.80 | 21.83 | 7,824,730 | -0.63(-2.81%) |
Mar 05, 2012 | 22.53 | 22.58 | 22.44 | 22.46 | 2,509,326 | +0.11(+0.50%) |
Mar 02, 2012 | 22.39 | 22.46 | 22.30 | 22.35 | 2,527,809 | -0.15(-0.66%) |
Mar 01, 2012 | 22.21 | 22.51 | 22.20 | 22.49 | 6,663,640 | +0.62(+2.84%) |
Feb 29, 2012 | 22.23 | 22.26 | 21.87 | 21.87 | 4,756,932 | -0.32(-1.44%) |
Feb 28, 2012 | 22.13 | 22.29 | 22.02 | 22.19 | 3,553,090 | +0.04(+0.16%) |
Feb 27, 2012 | 22.05 | 22.28 | 22.03 | 22.16 | 2,590,529 | -0.19(-0.85%) |
Feb 24, 2012 | 22.33 | 22.47 | 22.32 | 22.35 | 3,605,046 | +0.05(+0.21%) |
Feb 23, 2012 | 22.13 | 22.30 | 22.02 | 22.30 | 4,602,514 | +0.47(+2.14%) |
Feb 22, 2012 | 21.90 | 22.06 | 21.82 | 21.83 | 5,154,071 | -0.19(-0.88%) |
Feb 21, 2012 | 22.00 | 22.18 | 21.93 | 22.03 | 2,889,950 | +0.07(+0.30%) |
Feb 17, 2012 | 21.98 | 22.00 | 21.88 | 21.96 | 4,086,113 | +0.04(+0.19%) |
Feb 16, 2012 | 21.77 | 21.96 | 21.71 | 21.92 | 4,325,719 | +0.10(+0.46%) |
Feb 15, 2012 | 21.91 | 21.93 | 21.77 | 21.82 | 3,162,875 | -0.08(-0.35%) |
Feb 14, 2012 | 22.04 | 22.09 | 21.79 | 21.90 | 3,522,677 | -0.30(-1.33%) |
Feb 13, 2012 | 22.18 | 22.25 | 22.07 | 22.19 | 2,742,776 | +0.20(+0.91%) |
Feb 10, 2012 | 21.87 | 22.07 | 21.80 | 21.99 | 3,667,055 | -0.11(-0.48%) |
Feb 09, 2012 | 22.17 | 22.17 | 21.92 | 22.10 | 4,758,138 | +0.16(+0.73%) |
Feb 08, 2012 | 21.89 | 22.03 | 21.70 | 21.94 | 10,807,680 | -0.24(-1.07%) |
Feb 07, 2012 | 21.92 | 22.20 | 21.86 | 22.17 | 6,162,205 | +0.49(+2.26%) |
Feb 06, 2012 | 21.48 | 21.74 | 21.45 | 21.68 | 4,724,747 | -0.01(-0.05%) |
Feb 03, 2012 | 21.63 | 21.72 | 21.53 | 21.70 | 5,959,220 | +0.02(+0.08%) |
Feb 02, 2012 | 21.73 | 21.77 | 21.60 | 21.68 | 4,317,185 | -0.10(-0.46%) |
Feb 01, 2012 | 21.80 | 22.02 | 21.76 | 21.78 | 5,502,510 | -0.15(-0.70%) |
Jan 31, 2012 | 22.12 | 22.20 | 21.84 | 21.93 | 5,510,409 | +0.07(+0.30%) |
Jan 30, 2012 | 21.80 | 21.90 | 21.76 | 21.87 | 5,885,576 | +0.04(+0.16%) |
Jan 27, 2012 | 21.72 | 21.85 | 21.68 | 21.83 | 3,866,777 | +0.01(+0.03%) |
Jan 26, 2012 | 21.74 | 21.94 | 21.66 | 21.83 | 5,689,522 | +0.18(+0.85%) |
Jan 25, 2012 | 21.35 | 21.67 | 21.19 | 21.64 | 6,437,255 | +0.21(+0.96%) |
Jan 24, 2012 | 21.38 | 21.44 | 21.25 | 21.44 | 4,918,549 | +0.17(+0.78%) |
Jan 23, 2012 | 21.25 | 21.42 | 21.24 | 21.27 | 4,620,132 | -0.04(-0.17%) |
Jan 20, 2012 | 21.18 | 21.32 | 21.18 | 21.31 | 8,847,087 | -0.06(-0.30%) |
Jan 19, 2012 | 21.39 | 21.41 | 21.21 | 21.37 | 8,018,600 | -0.10(-0.47%) |
Jan 18, 2012 | 21.34 | 21.51 | 21.29 | 21.47 | 7,589,277 | +0.34(+1.62%) |
Jan 17, 2012 | 21.05 | 21.26 | 20.99 | 21.13 | 6,992,831 | +0.27(+1.27%) |
Jan 13, 2012 | 20.85 | 20.90 | 20.63 | 20.86 | 4,504,535 | -0.25(-1.20%) |
Jan 12, 2012 | 21.24 | 21.28 | 21.01 | 21.12 | 5,342,637 | -0.05(-0.25%) |
Jan 11, 2012 | 21.11 | 21.18 | 20.95 | 21.17 | 5,952,015 | -0.25(-1.16%) |
Jan 10, 2012 | 21.45 | 21.48 | 21.30 | 21.42 | 5,476,431 | +0.28(+1.31%) |
Jan 09, 2012 | 21.25 | 21.25 | 20.93 | 21.14 | 6,375,587 | -0.08(-0.36%) |
Jan 06, 2012 | 21.19 | 21.25 | 20.88 | 21.22 | 18,276,914 | +0.11(+0.53%) |
Jan 05, 2012 | 20.88 | 21.14 | 20.73 | 21.11 | 7,311,300 | -0.45(-2.11%) |
Jan 04, 2012 | 21.61 | 21.66 | 21.41 | 21.56 | 4,983,318 | -0.02(-0.11%) |
Dec 30, 2011 | 21.58 | 21.77 | 21.54 | 21.58 | 2,929,122 | +0.05(+0.22%) |
Dec 29, 2011 | 21.24 | 21.55 | 21.18 | 21.54 | 3,746,759 | +0.45(+2.16%) |
Dec 28, 2011 | 21.35 | 21.37 | 21.04 | 21.08 | 2,461,444 | -0.27(-1.25%) |
Dec 27, 2011 | 21.34 | 21.41 | 21.28 | 21.35 | 2,280,084 | -0.08(-0.39%) |
Dec 23, 2011 | 21.28 | 21.44 | 21.20 | 21.43 | 2,924,953 | +0.38(+1.80%) |
Dec 21, 2011 | 20.96 | 21.08 | 20.82 | 21.05 | 8,090,099 | -0.04(-0.20%) |
Dec 20, 2011 | 20.88 | 21.12 | 20.82 | 21.09 | 7,489,578 | +0.54(+2.61%) |
Dec 19, 2011 | 20.59 | 20.77 | 20.52 | 20.56 | 8,012,080 | +0.02(+0.09%) |
Dec 16, 2011 | 20.69 | 20.74 | 20.43 | 20.54 | 3,696,017 | +0.00(+0.00%) |
Dec 15, 2011 | 20.33 | 20.59 | 20.26 | 20.54 | 5,842,329 | +0.58(+2.93%) |
Dec 14, 2011 | 20.04 | 20.09 | 19.87 | 19.95 | 5,433,260 | -0.30(-1.49%) |
Dec 13, 2011 | 20.56 | 20.72 | 20.20 | 20.26 | 6,380,143 | -0.32(-1.58%) |
Dec 12, 2011 | 20.83 | 20.86 | 20.47 | 20.58 | 3,524,937 | -0.41(-1.94%) |
Dec 09, 2011 | 20.88 | 21.12 | 20.86 | 20.99 | 5,224,246 | +0.41(+2.01%) |
Dec 08, 2011 | 20.93 | 21.03 | 20.52 | 20.57 | 5,331,466 | -0.45(-2.16%) |
Dec 07, 2011 | 20.67 | 21.12 | 20.60 | 21.03 | 16,460,006 | +0.35(+1.71%) |
Dec 06, 2011 | 20.45 | 20.79 | 20.39 | 20.67 | 5,041,332 | +0.45(+2.22%) |
Dec 05, 2011 | 20.52 | 20.53 | 20.11 | 20.23 | 4,274,480 | -0.15(-0.72%) |
Dec 02, 2011 | 20.63 | 20.67 | 20.36 | 20.37 | 4,219,658 | -0.34(-1.65%) |