Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.57 | 23.97 | 23.45 | 23.93 | 23,768,470 | +0.32(+1.37%) |
Dec 28, 2012 | 23.76 | 23.91 | 23.60 | 23.61 | 12,416,861 | -0.24(-1.01%) |
Dec 27, 2012 | 23.84 | 23.94 | 23.60 | 23.85 | 25,860,432 | -0.04(-0.17%) |
Dec 26, 2012 | 24.13 | 24.19 | 23.87 | 23.89 | 8,462,750 | -0.21(-0.85%) |
Dec 24, 2012 | 24.16 | 24.21 | 23.99 | 24.10 | 8,558,530 | -0.10(-0.42%) |
Dec 21, 2012 | 24.14 | 24.29 | 24.04 | 24.20 | 12,648,762 | -0.09(-0.37%) |
Dec 20, 2012 | 24.22 | 24.32 | 24.13 | 24.29 | 14,280,202 | +0.07(+0.31%) |
Dec 19, 2012 | 24.39 | 24.41 | 24.20 | 24.21 | 10,044,353 | -0.18(-0.75%) |
Dec 18, 2012 | 24.19 | 24.45 | 24.18 | 24.40 | 14,918,418 | +0.17(+0.70%) |
Dec 17, 2012 | 23.92 | 24.24 | 23.92 | 24.23 | 12,682,219 | +0.37(+1.53%) |
Dec 14, 2012 | 23.97 | 23.97 | 23.83 | 23.86 | 9,284,184 | -0.09(-0.40%) |
Dec 13, 2012 | 24.02 | 24.05 | 23.87 | 23.96 | 12,335,247 | -0.09(-0.39%) |
Dec 12, 2012 | 24.09 | 24.25 | 24.03 | 24.05 | 14,965,091 | -0.04(-0.17%) |
Dec 11, 2012 | 24.05 | 24.19 | 24.01 | 24.09 | 9,516,520 | +0.05(+0.23%) |
Dec 10, 2012 | 23.98 | 24.07 | 23.96 | 24.04 | 6,434,982 | +0.01(+0.04%) |
Dec 07, 2012 | 24.02 | 24.12 | 23.95 | 24.03 | 10,944,103 | +0.02(+0.07%) |
Dec 06, 2012 | 23.94 | 24.17 | 23.94 | 24.01 | 9,574,268 | -0.01(-0.06%) |
Dec 05, 2012 | 23.75 | 24.15 | 23.62 | 24.03 | 27,546,850 | +0.36(+1.52%) |
Dec 04, 2012 | 23.81 | 23.85 | 23.64 | 23.67 | 8,194,016 | -0.27(-1.13%) |
Nov 30, 2012 | 23.75 | 23.96 | 23.68 | 23.94 | 42,883,832 | +0.25(+1.06%) |
Nov 29, 2012 | 23.57 | 23.71 | 23.50 | 23.69 | 14,114,691 | +0.14(+0.58%) |
Nov 28, 2012 | 23.38 | 23.58 | 23.29 | 23.55 | 15,536,013 | +0.09(+0.40%) |
Nov 27, 2012 | 23.37 | 23.59 | 23.37 | 23.46 | 20,160,030 | +0.06(+0.26%) |
Nov 26, 2012 | 23.05 | 23.50 | 23.05 | 23.39 | 23,880,006 | +0.29(+1.26%) |
Nov 23, 2012 | 23.16 | 23.23 | 22.97 | 23.10 | 5,489,079 | -0.06(-0.26%) |
Nov 21, 2012 | 23.29 | 23.31 | 22.94 | 23.16 | 22,043,404 | -0.10(-0.44%) |
Nov 20, 2012 | 23.33 | 23.35 | 23.07 | 23.27 | 16,717,291 | -0.04(-0.17%) |
Nov 19, 2012 | 23.36 | 23.44 | 23.17 | 23.31 | 24,400,128 | +0.02(+0.09%) |
Nov 16, 2012 | 23.11 | 23.33 | 22.99 | 23.29 | 18,204,422 | +0.20(+0.85%) |
Nov 15, 2012 | 23.22 | 23.36 | 22.94 | 23.09 | 22,578,830 | -0.13(-0.57%) |
Nov 14, 2012 | 23.42 | 23.43 | 23.16 | 23.22 | 15,305,025 | -0.17(-0.71%) |
Nov 13, 2012 | 23.22 | 23.53 | 23.21 | 23.39 | 18,379,060 | +0.09(+0.38%) |
Nov 12, 2012 | 23.46 | 23.51 | 23.24 | 23.30 | 10,505,670 | -0.20(-0.84%) |
Nov 09, 2012 | 23.58 | 23.67 | 23.47 | 23.50 | 14,282,707 | -0.14(-0.61%) |
Nov 08, 2012 | 23.70 | 23.96 | 23.63 | 23.64 | 14,273,946 | -0.04(-0.17%) |
Nov 07, 2012 | 24.05 | 24.11 | 23.54 | 23.68 | 17,711,028 | -0.51(-2.10%) |
Nov 06, 2012 | 24.20 | 24.31 | 24.11 | 24.19 | 12,196,081 | +0.01(+0.06%) |
Nov 05, 2012 | 24.53 | 24.53 | 24.14 | 24.17 | 12,226,356 | -0.40(-1.63%) |
Nov 02, 2012 | 24.74 | 24.87 | 24.55 | 24.57 | 6,341,154 | -0.17(-0.68%) |
Nov 01, 2012 | 25.11 | 25.14 | 24.72 | 24.74 | 12,446,072 | -0.26(-1.04%) |
Oct 31, 2012 | 24.93 | 25.11 | 24.82 | 25.00 | 16,333,576 | +0.21(+0.86%) |
Oct 26, 2012 | 24.78 | 24.79 | 24.79 | 24.79 | 11,046,036 | +0.00(+0.00%) |
Oct 25, 2012 | 24.74 | 24.81 | 24.60 | 24.79 | 8,337,007 | +0.12(+0.49%) |
Oct 24, 2012 | 24.83 | 24.89 | 24.65 | 24.67 | 8,522,077 | -0.18(-0.74%) |
Oct 23, 2012 | 24.91 | 24.97 | 24.76 | 24.85 | 10,169,501 | -0.30(-1.19%) |
Oct 19, 2012 | 25.33 | 25.37 | 25.11 | 25.15 | 11,566,791 | -0.20(-0.80%) |
Oct 18, 2012 | 25.25 | 25.36 | 25.18 | 25.35 | 8,034,373 | +0.11(+0.45%) |
Oct 17, 2012 | 24.99 | 25.27 | 24.94 | 25.24 | 14,539,897 | +0.31(+1.23%) |
Oct 16, 2012 | 24.88 | 24.99 | 24.84 | 24.93 | 12,330,306 | +0.09(+0.38%) |
Oct 15, 2012 | 24.74 | 24.86 | 24.61 | 24.84 | 7,145,654 | +0.10(+0.41%) |
Oct 12, 2012 | 24.94 | 24.97 | 24.68 | 24.74 | 6,169,556 | -0.14(-0.57%) |
Oct 11, 2012 | 24.90 | 25.02 | 24.82 | 24.88 | 8,744,482 | +0.03(+0.11%) |
Oct 10, 2012 | 24.89 | 24.96 | 24.78 | 24.85 | 5,635,869 | -0.04(-0.16%) |
Oct 09, 2012 | 24.89 | 24.99 | 24.84 | 24.89 | 8,098,600 | -0.05(-0.19%) |
Oct 08, 2012 | 24.86 | 24.98 | 24.80 | 24.94 | 8,007,413 | +0.04(+0.16%) |
Oct 05, 2012 | 25.00 | 25.04 | 24.86 | 24.90 | 6,778,984 | -0.04(-0.16%) |
Oct 04, 2012 | 24.85 | 25.05 | 24.85 | 24.94 | 9,866,215 | +0.14(+0.57%) |
Oct 03, 2012 | 24.73 | 24.86 | 24.70 | 24.80 | 6,939,927 | +0.12(+0.49%) |
Oct 02, 2012 | 24.61 | 24.72 | 24.55 | 24.68 | 9,146,039 | +0.13(+0.52%) |
Oct 01, 2012 | 24.69 | 24.80 | 24.54 | 24.55 | 10,614,640 | -0.12(-0.47%) |
Sep 28, 2012 | 24.53 | 24.70 | 24.43 | 24.66 | 11,754,015 | +0.11(+0.46%) |
Sep 27, 2012 | 24.68 | 24.70 | 24.51 | 24.55 | 10,331,801 | -0.10(-0.40%) |
Sep 26, 2012 | 24.64 | 24.85 | 24.59 | 24.65 | 9,339,454 | +0.05(+0.22%) |
Sep 25, 2012 | 24.70 | 24.77 | 24.59 | 24.59 | 9,927,177 | -0.05(-0.22%) |
Sep 24, 2012 | 24.38 | 24.69 | 24.38 | 24.65 | 12,121,833 | +0.23(+0.96%) |
Sep 21, 2012 | 24.49 | 24.49 | 24.34 | 24.41 | 11,198,330 | +0.01(+0.05%) |
Sep 20, 2012 | 24.29 | 24.44 | 24.28 | 24.40 | 7,099,958 | +0.10(+0.41%) |
Sep 19, 2012 | 24.26 | 24.38 | 24.24 | 24.30 | 18,724,572 | +0.03(+0.11%) |
Sep 18, 2012 | 24.37 | 24.37 | 24.22 | 24.28 | 15,462,712 | -0.07(-0.30%) |
Sep 17, 2012 | 24.46 | 24.56 | 24.31 | 24.35 | 7,728,678 | -0.15(-0.63%) |
Sep 14, 2012 | 24.65 | 24.70 | 24.44 | 24.50 | 13,575,622 | -0.17(-0.68%) |
Sep 13, 2012 | 24.31 | 24.69 | 24.31 | 24.67 | 12,600,576 | +0.34(+1.41%) |
Sep 12, 2012 | 24.50 | 24.50 | 24.30 | 24.33 | 5,721,465 | -0.14(-0.58%) |
Sep 11, 2012 | 24.52 | 24.55 | 24.45 | 24.47 | 5,039,587 | -0.06(-0.25%) |
Sep 10, 2012 | 24.56 | 24.63 | 24.53 | 24.53 | 5,534,341 | -0.03(-0.11%) |
Sep 07, 2012 | 24.65 | 24.68 | 24.52 | 24.56 | 7,626,863 | -0.08(-0.33%) |
Sep 06, 2012 | 24.40 | 24.65 | 24.40 | 24.64 | 8,250,473 | +0.27(+1.13%) |
Sep 05, 2012 | 24.46 | 24.50 | 24.35 | 24.36 | 5,273,783 | -0.10(-0.42%) |
Sep 04, 2012 | 24.34 | 24.50 | 24.30 | 24.47 | 19,338,326 | +0.09(+0.37%) |
Aug 31, 2012 | 24.48 | 24.49 | 24.30 | 24.38 | 9,168,079 | -0.03(-0.11%) |
Aug 30, 2012 | 24.48 | 24.48 | 24.36 | 24.40 | 3,109,848 | -0.12(-0.49%) |
Aug 29, 2012 | 24.54 | 24.57 | 24.46 | 24.52 | 8,035,379 | -0.09(-0.35%) |
Aug 27, 2012 | 24.54 | 24.65 | 24.52 | 24.61 | 6,069,403 | +0.05(+0.22%) |
Aug 24, 2012 | 24.38 | 24.59 | 24.38 | 24.56 | 4,886,387 | +0.11(+0.47%) |
Aug 23, 2012 | 24.70 | 24.71 | 24.42 | 24.44 | 11,891,079 | -0.25(-1.03%) |
Aug 22, 2012 | 24.71 | 24.79 | 24.65 | 24.70 | 8,360,854 | -0.04(-0.16%) |
Aug 21, 2012 | 24.91 | 24.96 | 24.74 | 24.74 | 12,037,832 | -0.18(-0.73%) |
Aug 20, 2012 | 24.85 | 24.92 | 24.78 | 24.92 | 7,945,085 | +0.05(+0.19%) |
Aug 17, 2012 | 25.03 | 25.03 | 24.83 | 24.87 | 9,549,414 | -0.07(-0.27%) |
Aug 16, 2012 | 25.05 | 25.07 | 24.91 | 24.94 | 11,753,377 | -0.06(-0.24%) |
Aug 15, 2012 | 25.09 | 25.11 | 25.00 | 25.00 | 8,233,943 | -0.12(-0.48%) |
Aug 14, 2012 | 25.20 | 25.23 | 25.05 | 25.12 | 9,933,736 | -0.03(-0.11%) |
Aug 13, 2012 | 25.12 | 25.18 | 25.06 | 25.15 | 5,664,127 | -0.03(-0.11%) |
Aug 10, 2012 | 25.10 | 25.22 | 25.01 | 25.18 | 9,146,711 | +0.07(+0.29%) |
Aug 09, 2012 | 25.07 | 25.15 | 25.04 | 25.10 | 6,779,864 | +0.00(+0.00%) |
Aug 08, 2012 | 25.07 | 25.11 | 24.95 | 25.10 | 7,328,545 | +0.03(+0.13%) |
Aug 07, 2012 | 25.35 | 25.41 | 25.06 | 25.07 | 13,746,615 | -0.26(-1.03%) |
Aug 06, 2012 | 25.50 | 25.52 | 25.30 | 25.33 | 9,432,080 | -0.06(-0.24%) |
Aug 03, 2012 | 25.25 | 25.41 | 25.22 | 25.39 | 10,168,728 | +0.30(+1.18%) |
Aug 02, 2012 | 25.17 | 25.26 | 24.87 | 25.09 | 11,851,101 | -0.14(-0.56%) |
Aug 01, 2012 | 25.48 | 25.85 | 25.24 | 25.24 | 23,403,472 | -0.19(-0.76%) |
Jul 31, 2012 | 25.72 | 25.72 | 25.42 | 25.43 | 6,251,273 | -0.21(-0.81%) |
Jul 30, 2012 | 25.45 | 25.71 | 25.41 | 25.64 | 10,117,733 | +0.09(+0.37%) |
Jul 27, 2012 | 25.29 | 25.61 | 25.29 | 25.54 | 7,820,820 | +0.30(+1.17%) |
Jul 26, 2012 | 25.01 | 25.29 | 25.01 | 25.25 | 9,135,930 | +0.39(+1.56%) |
Jul 25, 2012 | 24.92 | 25.00 | 24.75 | 24.86 | 5,329,174 | -0.01(-0.05%) |
Jul 24, 2012 | 25.06 | 25.09 | 24.75 | 24.87 | 14,944,643 | -0.22(-0.88%) |
Jul 23, 2012 | 25.18 | 25.26 | 25.01 | 25.09 | 6,731,836 | -0.17(-0.66%) |
Jul 20, 2012 | 25.15 | 25.34 | 25.10 | 25.26 | 13,444,977 | +0.05(+0.21%) |
Jul 19, 2012 | 25.22 | 25.26 | 25.01 | 25.21 | 8,060,712 | +0.05(+0.19%) |
Jul 18, 2012 | 25.06 | 25.19 | 24.98 | 25.16 | 8,111,179 | +0.08(+0.32%) |
Jul 17, 2012 | 25.05 | 25.15 | 24.93 | 25.08 | 8,546,674 | +0.05(+0.21%) |
Jul 16, 2012 | 25.01 | 25.07 | 24.97 | 25.03 | 7,663,588 | -0.01(-0.05%) |
Jul 13, 2012 | 24.87 | 25.07 | 24.84 | 25.04 | 10,533,209 | +0.22(+0.89%) |
Jul 12, 2012 | 24.77 | 24.88 | 24.70 | 24.82 | 7,854,772 | +0.03(+0.14%) |
Jul 11, 2012 | 24.71 | 24.84 | 24.65 | 24.79 | 6,133,291 | +0.13(+0.52%) |
Jul 10, 2012 | 24.65 | 24.75 | 24.63 | 24.66 | 6,008,740 | +0.04(+0.16%) |
Jul 09, 2012 | 24.65 | 24.70 | 24.52 | 24.62 | 12,975,318 | -0.08(-0.33%) |
Jul 06, 2012 | 24.64 | 24.75 | 24.58 | 24.70 | 8,158,000 | -0.05(-0.22%) |
Jul 05, 2012 | 24.87 | 24.91 | 24.73 | 24.75 | 13,198,880 | -0.15(-0.59%) |
Jul 03, 2012 | 24.93 | 25.01 | 24.82 | 24.90 | 4,119,567 | -0.06(-0.24%) |
Jul 02, 2012 | 24.89 | 25.01 | 24.75 | 24.96 | 17,280,442 | +0.15(+0.62%) |
Jun 29, 2012 | 24.88 | 24.93 | 24.66 | 24.81 | 11,362,725 | +0.14(+0.57%) |
Jun 28, 2012 | 24.46 | 24.67 | 24.39 | 24.67 | 6,308,778 | +0.09(+0.35%) |
Jun 27, 2012 | 24.43 | 24.66 | 24.37 | 24.58 | 7,790,833 | +0.27(+1.13%) |
Jun 26, 2012 | 24.28 | 24.40 | 24.23 | 24.30 | 5,937,111 | +0.03(+0.14%) |
Jun 25, 2012 | 24.14 | 24.31 | 24.14 | 24.27 | 7,940,325 | -0.05(-0.19%) |
Jun 22, 2012 | 24.38 | 24.40 | 24.28 | 24.32 | 5,152,262 | +0.01(+0.03%) |
Jun 21, 2012 | 24.59 | 24.72 | 24.28 | 24.31 | 14,299,606 | -0.25(-1.04%) |
Jun 20, 2012 | 24.81 | 24.83 | 24.48 | 24.56 | 11,019,185 | -0.24(-0.97%) |
Jun 19, 2012 | 24.93 | 24.99 | 24.81 | 24.81 | 8,328,325 | -0.05(-0.22%) |
Jun 18, 2012 | 24.67 | 24.90 | 24.67 | 24.86 | 7,713,267 | +0.09(+0.38%) |
Jun 15, 2012 | 24.73 | 24.81 | 24.65 | 24.77 | 8,877,364 | +0.12(+0.50%) |
Jun 14, 2012 | 24.52 | 24.72 | 24.49 | 24.64 | 8,794,791 | +0.17(+0.68%) |
Jun 13, 2012 | 24.39 | 24.58 | 24.31 | 24.48 | 10,029,128 | +0.01(+0.03%) |
Jun 12, 2012 | 24.42 | 24.49 | 24.25 | 24.47 | 7,127,618 | +0.03(+0.11%) |
Jun 11, 2012 | 24.58 | 24.69 | 24.42 | 24.44 | 11,162,879 | -0.02(-0.08%) |
Jun 08, 2012 | 24.39 | 24.50 | 24.27 | 24.46 | 10,128,635 | +0.05(+0.22%) |
Jun 07, 2012 | 24.32 | 24.43 | 24.32 | 24.41 | 11,098,328 | +0.19(+0.77%) |
Jun 06, 2012 | 24.00 | 24.23 | 23.93 | 24.23 | 13,393,659 | +0.33(+1.39%) |
Jun 05, 2012 | 23.79 | 24.01 | 23.74 | 23.89 | 6,469,836 | +0.09(+0.36%) |
Jun 04, 2012 | 23.75 | 23.83 | 23.69 | 23.81 | 8,678,569 | +0.08(+0.34%) |
Jun 01, 2012 | 23.65 | 23.87 | 23.63 | 23.73 | 16,797,842 | -0.10(-0.42%) |
May 31, 2012 | 23.69 | 23.97 | 23.66 | 23.83 | 9,056,248 | +0.13(+0.53%) |
May 30, 2012 | 23.75 | 23.95 | 23.65 | 23.70 | 5,961,496 | -0.15(-0.61%) |
May 29, 2012 | 23.86 | 23.86 | 23.73 | 23.85 | 6,167,490 | +0.07(+0.31%) |
May 25, 2012 | 23.71 | 23.84 | 23.70 | 23.77 | 7,308,244 | +0.08(+0.34%) |
May 24, 2012 | 23.62 | 23.83 | 23.56 | 23.69 | 9,713,933 | +0.09(+0.39%) |
May 23, 2012 | 23.68 | 23.78 | 23.48 | 23.60 | 8,633,160 | -0.13(-0.53%) |
May 22, 2012 | 23.65 | 23.79 | 23.62 | 23.73 | 10,466,616 | +0.17(+0.70%) |
May 21, 2012 | 23.55 | 23.60 | 23.45 | 23.56 | 8,225,509 | +0.03(+0.11%) |
May 18, 2012 | 23.63 | 23.75 | 23.51 | 23.53 | 10,370,445 | -0.05(-0.20%) |
May 17, 2012 | 23.75 | 23.77 | 23.57 | 23.58 | 9,547,245 | -0.13(-0.56%) |
May 16, 2012 | 23.75 | 23.79 | 23.65 | 23.71 | 10,754,802 | +0.03(+0.14%) |
May 15, 2012 | 23.79 | 23.87 | 23.63 | 23.68 | 8,615,476 | -0.17(-0.70%) |
May 14, 2012 | 23.75 | 23.93 | 23.70 | 23.85 | 7,599,439 | -0.03(-0.11%) |
May 11, 2012 | 23.83 | 24.01 | 23.79 | 23.87 | 4,710,664 | +0.01(+0.06%) |
May 10, 2012 | 23.75 | 23.95 | 23.71 | 23.86 | 6,719,436 | +0.22(+0.93%) |
May 09, 2012 | 23.48 | 23.73 | 23.45 | 23.64 | 7,944,293 | +0.01(+0.06%) |
May 08, 2012 | 23.49 | 23.65 | 23.47 | 23.63 | 8,148,566 | +0.04(+0.17%) |
May 07, 2012 | 23.56 | 23.62 | 23.51 | 23.59 | 5,834,482 | -0.05(-0.20%) |
May 04, 2012 | 23.57 | 23.75 | 23.57 | 23.63 | 10,344,863 | +0.03(+0.14%) |
May 03, 2012 | 23.65 | 23.82 | 23.57 | 23.60 | 8,819,509 | -0.07(-0.31%) |
May 02, 2012 | 23.77 | 23.80 | 23.64 | 23.67 | 8,286,308 | -0.14(-0.59%) |
May 01, 2012 | 23.72 | 23.88 | 23.63 | 23.81 | 13,937,208 | +0.12(+0.50%) |
Apr 30, 2012 | 23.65 | 23.73 | 23.56 | 23.69 | 10,604,973 | +0.03(+0.14%) |
Apr 27, 2012 | 23.62 | 23.69 | 23.55 | 23.66 | 7,013,014 | +0.08(+0.34%) |
Apr 26, 2012 | 23.39 | 23.61 | 23.39 | 23.58 | 6,420,446 | +0.13(+0.57%) |
Apr 25, 2012 | 23.39 | 23.48 | 23.29 | 23.45 | 9,386,915 | +0.12(+0.51%) |
Apr 24, 2012 | 23.14 | 23.34 | 23.14 | 23.33 | 9,396,481 | +0.16(+0.69%) |
Apr 23, 2012 | 23.16 | 23.19 | 23.06 | 23.17 | 8,414,006 | -0.10(-0.43%) |
Apr 20, 2012 | 23.09 | 23.31 | 23.03 | 23.27 | 11,715,321 | +0.23(+0.98%) |
Apr 19, 2012 | 23.08 | 23.14 | 22.96 | 23.04 | 7,548,904 | -0.07(-0.29%) |
Apr 18, 2012 | 23.12 | 23.21 | 23.04 | 23.11 | 5,400,871 | -0.03(-0.14%) |
Apr 17, 2012 | 23.14 | 23.18 | 22.91 | 23.14 | 8,417,473 | +0.12(+0.51%) |
Apr 16, 2012 | 22.88 | 23.10 | 22.83 | 23.03 | 10,971,090 | +0.22(+0.95%) |
Apr 13, 2012 | 22.85 | 23.02 | 22.80 | 22.81 | 8,048,030 | -0.08(-0.33%) |
Apr 12, 2012 | 22.85 | 22.89 | 22.72 | 22.89 | 8,795,343 | +0.07(+0.31%) |
Apr 11, 2012 | 22.90 | 22.91 | 22.76 | 22.82 | 7,406,190 | +0.05(+0.23%) |
Apr 10, 2012 | 22.96 | 23.02 | 22.70 | 22.76 | 11,500,300 | -0.30(-1.30%) |
Apr 09, 2012 | 23.03 | 23.12 | 23.00 | 23.06 | 7,565,128 | -0.12(-0.51%) |
Apr 05, 2012 | 23.25 | 23.29 | 23.11 | 23.18 | 7,069,729 | -0.17(-0.74%) |
Apr 04, 2012 | 23.26 | 23.40 | 23.25 | 23.35 | 11,996,061 | -0.03(-0.14%) |
Apr 03, 2012 | 23.39 | 23.41 | 23.23 | 23.39 | 8,665,516 | -0.01(-0.06%) |
Apr 02, 2012 | 23.27 | 23.48 | 23.21 | 23.40 | 18,171,856 | +0.12(+0.50%) |
Mar 30, 2012 | 23.23 | 23.29 | 23.16 | 23.28 | 8,082,660 | +0.13(+0.54%) |
Mar 29, 2012 | 23.01 | 23.18 | 22.85 | 23.16 | 10,131,153 | +0.09(+0.39%) |
Mar 28, 2012 | 23.25 | 23.27 | 22.98 | 23.07 | 10,036,160 | -0.17(-0.74%) |
Mar 27, 2012 | 23.16 | 23.31 | 23.12 | 23.24 | 6,727,200 | +0.09(+0.40%) |
Mar 26, 2012 | 23.06 | 23.22 | 23.02 | 23.15 | 10,539,455 | +0.16(+0.69%) |
Mar 23, 2012 | 23.00 | 23.05 | 22.94 | 22.99 | 7,792,258 | +0.01(+0.03%) |
Mar 22, 2012 | 22.92 | 23.00 | 22.84 | 22.98 | 15,427,917 | +0.05(+0.23%) |
Mar 21, 2012 | 22.99 | 23.06 | 22.92 | 22.93 | 6,558,453 | -0.05(-0.20%) |
Mar 20, 2012 | 22.94 | 23.04 | 22.88 | 22.98 | 10,435,824 | +0.03(+0.12%) |
Mar 19, 2012 | 23.09 | 23.18 | 22.95 | 22.95 | 17,253,886 | -0.16(-0.69%) |
Mar 16, 2012 | 23.09 | 23.13 | 23.00 | 23.11 | 11,436,497 | -0.02(-0.08%) |
Mar 15, 2012 | 23.19 | 23.23 | 23.01 | 23.13 | 9,712,233 | -0.02(-0.09%) |
Mar 14, 2012 | 23.45 | 23.53 | 23.12 | 23.15 | 13,115,928 | -0.35(-1.48%) |
Mar 13, 2012 | 23.50 | 23.52 | 23.34 | 23.50 | 9,358,090 | +0.08(+0.34%) |
Mar 12, 2012 | 23.21 | 23.46 | 23.16 | 23.42 | 12,188,271 | +0.26(+1.14%) |
Mar 09, 2012 | 23.13 | 23.18 | 22.99 | 23.15 | 5,909,935 | +0.09(+0.40%) |
Mar 08, 2012 | 22.99 | 23.11 | 22.98 | 23.06 | 8,389,120 | +0.07(+0.31%) |
Mar 07, 2012 | 23.02 | 23.02 | 22.81 | 22.99 | 9,484,735 | +0.01(+0.06%) |
Mar 06, 2012 | 22.98 | 23.00 | 22.84 | 22.98 | 11,146,286 | -0.09(-0.40%) |
Mar 05, 2012 | 23.02 | 23.11 | 22.88 | 23.07 | 7,092,101 | +0.05(+0.23%) |
Mar 02, 2012 | 23.04 | 23.09 | 22.94 | 23.02 | 7,390,552 | -0.01(-0.06%) |
Mar 01, 2012 | 22.98 | 23.11 | 22.94 | 23.03 | 8,402,956 | +0.06(+0.26%) |
Feb 29, 2012 | 22.99 | 23.08 | 22.84 | 22.97 | 9,329,097 | -0.01(-0.03%) |
Feb 28, 2012 | 23.08 | 23.11 | 22.91 | 22.98 | 10,370,608 | -0.11(-0.48%) |
Feb 27, 2012 | 23.07 | 23.12 | 22.96 | 23.09 | 7,123,320 | -0.01(-0.03%) |
Feb 24, 2012 | 23.03 | 23.17 | 22.96 | 23.09 | 5,050,762 | +0.10(+0.43%) |
Feb 23, 2012 | 23.04 | 23.08 | 22.92 | 23.00 | 7,350,242 | -0.02(-0.09%) |
Feb 22, 2012 | 22.96 | 23.10 | 22.93 | 23.02 | 6,937,785 | +0.03(+0.11%) |
Feb 21, 2012 | 23.13 | 23.13 | 22.96 | 22.99 | 8,727,250 | -0.09(-0.37%) |
Feb 17, 2012 | 23.13 | 23.22 | 23.02 | 23.07 | 7,032,159 | -0.01(-0.06%) |
Feb 16, 2012 | 22.88 | 23.15 | 22.83 | 23.09 | 10,875,652 | +0.24(+1.07%) |
Feb 15, 2012 | 22.92 | 22.97 | 22.75 | 22.84 | 11,159,170 | -0.05(-0.20%) |
Feb 14, 2012 | 22.88 | 22.95 | 22.79 | 22.89 | 8,485,859 | +0.01(+0.03%) |
Feb 13, 2012 | 23.01 | 23.05 | 22.86 | 22.88 | 10,199,701 | -0.03(-0.12%) |
Feb 10, 2012 | 22.86 | 22.95 | 22.82 | 22.91 | 6,924,360 | -0.05(-0.20%) |
Feb 09, 2012 | 22.98 | 23.02 | 22.88 | 22.96 | 10,417,740 | -0.07(-0.29%) |
Feb 08, 2012 | 23.05 | 23.05 | 22.86 | 23.02 | 9,749,134 | +0.03(+0.11%) |
Feb 07, 2012 | 22.82 | 23.07 | 22.71 | 23.00 | 10,524,708 | +0.16(+0.72%) |
Feb 06, 2012 | 22.90 | 22.91 | 22.77 | 22.83 | 9,230,769 | -0.10(-0.43%) |
Feb 03, 2012 | 22.90 | 23.03 | 22.79 | 22.93 | 14,022,412 | +0.06(+0.26%) |
Feb 02, 2012 | 22.94 | 23.02 | 22.82 | 22.87 | 12,210,338 | -0.04(-0.17%) |
Feb 01, 2012 | 22.88 | 22.96 | 22.84 | 22.91 | 12,450,148 | +0.08(+0.35%) |
Jan 31, 2012 | 22.77 | 22.84 | 22.69 | 22.83 | 11,179,447 | +0.11(+0.49%) |
Jan 30, 2012 | 22.78 | 22.78 | 22.58 | 22.72 | 14,392,389 | -0.14(-0.63%) |
Jan 27, 2012 | 23.09 | 23.09 | 22.78 | 22.86 | 12,300,471 | -0.28(-1.22%) |
Jan 26, 2012 | 23.11 | 23.22 | 23.00 | 23.15 | 11,165,151 | +0.08(+0.34%) |
Jan 25, 2012 | 22.65 | 23.10 | 22.48 | 23.07 | 19,643,736 | +0.38(+1.65%) |
Jan 24, 2012 | 22.77 | 22.79 | 22.65 | 22.69 | 7,589,385 | -0.18(-0.81%) |
Jan 23, 2012 | 22.75 | 23.01 | 22.75 | 22.88 | 37,059,840 | +0.09(+0.40%) |
Jan 20, 2012 | 22.75 | 22.82 | 22.68 | 22.79 | 9,625,316 | +0.03(+0.14%) |
Jan 19, 2012 | 22.96 | 22.98 | 22.73 | 22.75 | 11,588,384 | -0.19(-0.83%) |
Jan 18, 2012 | 22.96 | 22.98 | 22.82 | 22.94 | 9,027,556 | -0.01(-0.03%) |
Jan 17, 2012 | 23.10 | 23.21 | 22.89 | 22.95 | 10,082,693 | -0.02(-0.09%) |
Jan 13, 2012 | 22.92 | 22.97 | 22.79 | 22.97 | 9,140,049 | -0.01(-0.06%) |
Jan 12, 2012 | 23.05 | 23.15 | 22.91 | 22.98 | 9,125,301 | -0.03(-0.14%) |
Jan 11, 2012 | 23.11 | 23.13 | 22.98 | 23.02 | 9,361,410 | -0.11(-0.46%) |
Jan 10, 2012 | 23.25 | 23.29 | 23.10 | 23.12 | 6,848,329 | +0.03(+0.14%) |
Jan 09, 2012 | 23.13 | 23.17 | 22.98 | 23.09 | 6,876,862 | +0.03(+0.14%) |
Jan 06, 2012 | 23.22 | 23.24 | 23.03 | 23.05 | 11,096,860 | -0.13(-0.54%) |
Jan 05, 2012 | 23.11 | 23.25 | 22.98 | 23.18 | 18,394,682 | +0.05(+0.20%) |