Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.91 | 26.09 | 25.74 | 25.93 | 16,698,116 | +0.10(+0.38%) |
Oct 26, 2012 | 25.88 | 25.83 | 25.83 | 25.83 | 17,060,980 | -0.03(-0.13%) |
Oct 25, 2012 | 25.80 | 25.93 | 25.70 | 25.86 | 14,997,802 | +0.15(+0.57%) |
Oct 24, 2012 | 25.52 | 25.83 | 25.52 | 25.72 | 19,405,518 | +0.19(+0.74%) |
Oct 23, 2012 | 25.77 | 25.79 | 25.48 | 25.53 | 19,055,080 | -0.55(-2.11%) |
Oct 19, 2012 | 26.45 | 26.46 | 26.08 | 26.08 | 28,492,458 | -0.31(-1.16%) |
Oct 18, 2012 | 26.33 | 26.55 | 26.12 | 26.39 | 32,977,822 | +0.07(+0.27%) |
Oct 17, 2012 | 26.54 | 26.60 | 26.29 | 26.32 | 22,156,510 | -0.11(-0.42%) |
Oct 16, 2012 | 26.62 | 26.65 | 26.11 | 26.43 | 37,017,284 | -0.16(-0.60%) |
Oct 15, 2012 | 26.56 | 26.67 | 26.50 | 26.59 | 19,753,374 | -0.07(-0.26%) |
Oct 12, 2012 | 26.68 | 26.77 | 26.57 | 26.66 | 17,298,272 | +0.08(+0.31%) |
Oct 11, 2012 | 26.64 | 26.69 | 26.51 | 26.57 | 15,505,610 | +0.01(+0.05%) |
Oct 10, 2012 | 26.95 | 27.01 | 26.53 | 26.56 | 19,725,734 | -0.33(-1.22%) |
Oct 09, 2012 | 26.85 | 27.08 | 26.82 | 26.89 | 18,756,322 | -0.01(-0.05%) |
Oct 08, 2012 | 26.87 | 26.97 | 26.80 | 26.90 | 13,530,200 | +0.00(+0.00%) |
Oct 05, 2012 | 26.84 | 26.92 | 26.67 | 26.90 | 17,622,284 | +0.17(+0.65%) |
Oct 04, 2012 | 26.82 | 26.88 | 26.63 | 26.73 | 13,845,637 | +0.06(+0.24%) |
Oct 03, 2012 | 26.72 | 26.86 | 26.59 | 26.66 | 19,501,212 | -0.07(-0.26%) |
Oct 02, 2012 | 26.89 | 26.98 | 26.57 | 26.73 | 14,310,950 | -0.03(-0.10%) |
Oct 01, 2012 | 26.61 | 26.92 | 26.60 | 26.76 | 23,911,754 | +0.31(+1.19%) |
Sep 28, 2012 | 26.62 | 26.65 | 26.43 | 26.45 | 32,588,066 | -0.27(-0.99%) |
Sep 27, 2012 | 26.54 | 26.74 | 26.43 | 26.71 | 21,654,270 | +0.38(+1.46%) |
Sep 26, 2012 | 26.34 | 26.63 | 26.32 | 26.33 | 23,917,232 | +0.06(+0.21%) |
Sep 25, 2012 | 26.64 | 26.69 | 26.26 | 26.27 | 28,981,298 | -0.31(-1.15%) |
Sep 24, 2012 | 26.36 | 26.66 | 26.36 | 26.58 | 31,409,922 | +0.06(+0.24%) |
Sep 21, 2012 | 27.01 | 27.01 | 26.41 | 26.52 | 141,961,632 | -0.43(-1.58%) |
Sep 20, 2012 | 26.77 | 27.10 | 26.76 | 26.94 | 38,668,600 | +0.08(+0.31%) |
Sep 19, 2012 | 26.96 | 27.06 | 26.78 | 26.86 | 37,683,960 | -0.07(-0.26%) |
Sep 18, 2012 | 26.76 | 27.19 | 26.71 | 26.93 | 34,954,832 | +0.19(+0.70%) |
Sep 17, 2012 | 26.61 | 26.76 | 26.52 | 26.74 | 33,837,052 | +0.16(+0.60%) |
Sep 14, 2012 | 26.88 | 26.88 | 26.50 | 26.58 | 35,987,244 | -0.16(-0.60%) |
Sep 13, 2012 | 26.31 | 26.84 | 26.23 | 26.74 | 34,136,996 | +0.56(+2.13%) |
Sep 12, 2012 | 26.35 | 26.38 | 26.16 | 26.18 | 20,984,244 | +0.02(+0.09%) |
Sep 11, 2012 | 26.06 | 26.20 | 26.01 | 26.16 | 23,831,766 | +0.08(+0.29%) |
Sep 10, 2012 | 26.29 | 26.30 | 26.03 | 26.08 | 26,303,194 | -0.17(-0.63%) |
Sep 07, 2012 | 26.58 | 26.66 | 26.14 | 26.25 | 23,669,568 | -0.17(-0.66%) |
Sep 06, 2012 | 26.17 | 26.53 | 26.11 | 26.42 | 28,665,416 | +0.44(+1.71%) |
Sep 05, 2012 | 25.87 | 26.06 | 25.70 | 25.98 | 30,088,930 | +0.16(+0.62%) |
Sep 04, 2012 | 25.99 | 26.03 | 25.77 | 25.82 | 24,967,688 | -0.08(-0.32%) |
Aug 31, 2012 | 25.91 | 26.03 | 25.73 | 25.90 | 29,904,648 | +0.18(+0.70%) |
Aug 30, 2012 | 25.89 | 26.06 | 25.72 | 25.72 | 24,606,064 | -0.22(-0.85%) |
Aug 29, 2012 | 26.35 | 26.35 | 25.89 | 25.94 | 33,836,888 | -0.49(-1.86%) |
Aug 27, 2012 | 26.71 | 26.71 | 26.40 | 26.44 | 13,845,806 | -0.21(-0.78%) |
Aug 24, 2012 | 26.37 | 26.70 | 26.37 | 26.64 | 13,453,550 | +0.25(+0.94%) |
Aug 23, 2012 | 26.88 | 26.90 | 26.33 | 26.39 | 21,619,418 | -0.46(-1.70%) |
Aug 22, 2012 | 27.11 | 27.18 | 26.80 | 26.85 | 19,462,124 | -0.34(-1.25%) |
Aug 21, 2012 | 27.29 | 27.49 | 27.17 | 27.19 | 12,025,905 | -0.15(-0.53%) |
Aug 20, 2012 | 27.38 | 27.42 | 27.19 | 27.34 | 13,300,509 | -0.04(-0.15%) |
Aug 17, 2012 | 27.47 | 27.52 | 27.20 | 27.38 | 15,219,787 | -0.01(-0.05%) |
Aug 16, 2012 | 27.29 | 27.45 | 27.23 | 27.39 | 12,740,791 | +0.14(+0.51%) |
Aug 15, 2012 | 27.30 | 27.39 | 27.17 | 27.25 | 11,106,819 | -0.02(-0.08%) |
Aug 14, 2012 | 27.43 | 27.47 | 27.18 | 27.27 | 15,653,201 | +0.06(+0.20%) |
Aug 13, 2012 | 27.23 | 27.28 | 27.05 | 27.22 | 12,847,581 | -0.07(-0.24%) |
Aug 10, 2012 | 27.41 | 27.43 | 27.22 | 27.28 | 117,177,200 | -0.16(-0.57%) |
Aug 09, 2012 | 27.52 | 27.63 | 27.30 | 27.44 | 13,837,075 | -0.11(-0.40%) |
Aug 08, 2012 | 27.60 | 27.70 | 27.48 | 27.55 | 12,691,755 | -0.07(-0.26%) |
Aug 07, 2012 | 27.99 | 28.04 | 27.62 | 27.62 | 18,456,558 | -0.30(-1.08%) |
Aug 06, 2012 | 28.05 | 28.14 | 27.92 | 27.93 | 13,253,612 | -0.07(-0.24%) |
Aug 03, 2012 | 27.77 | 28.05 | 27.71 | 27.99 | 17,086,822 | +0.37(+1.35%) |
Aug 02, 2012 | 27.96 | 28.05 | 27.54 | 27.62 | 19,337,816 | -0.44(-1.56%) |
Aug 01, 2012 | 28.04 | 28.14 | 27.91 | 28.05 | 18,705,776 | +0.07(+0.26%) |
Jul 31, 2012 | 27.95 | 28.16 | 27.84 | 27.98 | 23,583,790 | -0.11(-0.39%) |
Jul 30, 2012 | 27.62 | 28.11 | 27.55 | 28.09 | 23,026,434 | +0.38(+1.39%) |
Jul 27, 2012 | 27.37 | 27.79 | 27.32 | 27.71 | 25,736,902 | +0.40(+1.47%) |
Jul 26, 2012 | 26.91 | 27.33 | 26.91 | 27.31 | 20,380,596 | +0.63(+2.38%) |
Jul 25, 2012 | 26.65 | 26.74 | 26.57 | 26.67 | 13,024,130 | +0.12(+0.47%) |
Jul 24, 2012 | 26.63 | 26.65 | 26.35 | 26.55 | 15,082,080 | -0.08(-0.29%) |
Jul 23, 2012 | 26.51 | 26.66 | 26.45 | 26.62 | 15,382,087 | -0.05(-0.19%) |
Jul 20, 2012 | 26.76 | 26.79 | 26.59 | 26.67 | 23,733,582 | -0.18(-0.67%) |
Jul 19, 2012 | 26.84 | 26.87 | 26.49 | 26.86 | 26,061,368 | +0.04(+0.14%) |
Jul 18, 2012 | 26.89 | 26.90 | 26.60 | 26.82 | 20,000,300 | -0.09(-0.32%) |
Jul 17, 2012 | 27.03 | 27.24 | 26.58 | 26.90 | 30,623,794 | +0.42(+1.58%) |
Jul 16, 2012 | 26.70 | 26.80 | 26.39 | 26.48 | 25,375,984 | -0.28(-1.04%) |
Jul 13, 2012 | 26.54 | 26.87 | 26.44 | 26.76 | 19,060,920 | +0.22(+0.83%) |
Jul 12, 2012 | 26.67 | 26.76 | 26.50 | 26.54 | 27,583,374 | -0.28(-1.06%) |
Jul 11, 2012 | 26.98 | 26.99 | 26.72 | 26.82 | 19,702,854 | -0.18(-0.67%) |
Jul 10, 2012 | 27.19 | 27.20 | 26.95 | 27.00 | 16,723,444 | +0.00(+0.00%) |
Jul 09, 2012 | 27.03 | 27.08 | 26.91 | 27.00 | 12,439,520 | -0.06(-0.22%) |
Jul 06, 2012 | 27.02 | 27.11 | 26.96 | 27.06 | 14,491,092 | -0.10(-0.38%) |
Jul 05, 2012 | 27.36 | 27.41 | 27.08 | 27.17 | 15,227,460 | -0.25(-0.90%) |
Jul 03, 2012 | 27.32 | 27.48 | 27.26 | 27.41 | 10,602,715 | +0.08(+0.30%) |
Jul 02, 2012 | 27.05 | 27.36 | 27.01 | 27.33 | 19,278,554 | +0.25(+0.93%) |
Jun 29, 2012 | 26.71 | 27.08 | 26.69 | 27.08 | 26,632,546 | +0.56(+2.12%) |
Jun 28, 2012 | 26.35 | 26.55 | 26.21 | 26.52 | 15,725,288 | +0.08(+0.30%) |
Jun 27, 2012 | 26.06 | 26.48 | 26.06 | 26.44 | 19,699,932 | +0.44(+1.68%) |
Jun 26, 2012 | 25.97 | 26.10 | 25.69 | 26.00 | 17,123,296 | +0.11(+0.41%) |
Jun 25, 2012 | 25.78 | 25.92 | 25.68 | 25.89 | 14,024,561 | -0.06(-0.23%) |
Jun 22, 2012 | 25.95 | 26.08 | 25.92 | 25.95 | 22,045,318 | +0.09(+0.36%) |
Jun 21, 2012 | 26.25 | 26.31 | 25.84 | 25.86 | 18,487,024 | -0.31(-1.18%) |
Jun 20, 2012 | 26.21 | 26.23 | 25.92 | 26.17 | 21,234,698 | -0.06(-0.24%) |
Jun 19, 2012 | 26.31 | 26.40 | 26.20 | 26.23 | 16,048,994 | -0.08(-0.32%) |
Jun 18, 2012 | 26.30 | 26.46 | 26.24 | 26.31 | 15,099,106 | -0.04(-0.14%) |
Jun 15, 2012 | 26.36 | 26.39 | 26.12 | 26.35 | 28,531,940 | +0.12(+0.46%) |
Jun 14, 2012 | 25.90 | 26.32 | 25.87 | 26.23 | 20,135,208 | +0.36(+1.41%) |
Jun 13, 2012 | 25.84 | 26.02 | 25.79 | 25.86 | 13,537,788 | +0.00(+0.00%) |
Jun 12, 2012 | 25.79 | 25.88 | 25.57 | 25.86 | 17,315,436 | +0.19(+0.72%) |
Jun 11, 2012 | 26.04 | 26.06 | 25.67 | 25.68 | 15,492,061 | -0.20(-0.77%) |
Jun 08, 2012 | 25.51 | 25.92 | 25.50 | 25.88 | 16,856,648 | +0.33(+1.29%) |
Jun 07, 2012 | 25.79 | 25.82 | 25.52 | 25.55 | 20,850,394 | -0.11(-0.44%) |
Jun 06, 2012 | 25.24 | 25.66 | 25.21 | 25.66 | 18,166,284 | +0.47(+1.87%) |
Jun 05, 2012 | 25.22 | 25.33 | 25.13 | 25.19 | 17,844,644 | -0.14(-0.54%) |
Jun 04, 2012 | 25.12 | 25.36 | 24.96 | 25.33 | 19,475,776 | +0.19(+0.75%) |
Jun 01, 2012 | 25.45 | 25.61 | 25.11 | 25.14 | 30,301,650 | -0.56(-2.19%) |
May 31, 2012 | 25.78 | 25.87 | 25.68 | 25.70 | 22,019,276 | -0.11(-0.44%) |
May 30, 2012 | 25.82 | 25.88 | 25.74 | 25.82 | 20,184,414 | -0.14(-0.53%) |
May 29, 2012 | 26.05 | 26.05 | 25.82 | 25.95 | 15,313,189 | +0.08(+0.31%) |
May 25, 2012 | 26.01 | 26.03 | 25.80 | 25.87 | 13,082,675 | -0.11(-0.44%) |
May 24, 2012 | 25.72 | 26.09 | 25.66 | 25.99 | 29,371,714 | +0.35(+1.35%) |
May 23, 2012 | 25.45 | 25.65 | 25.39 | 25.64 | 26,179,404 | +0.12(+0.49%) |
May 22, 2012 | 25.65 | 25.65 | 25.42 | 25.52 | 22,184,714 | -0.11(-0.43%) |
May 21, 2012 | 25.52 | 25.66 | 25.50 | 25.63 | 19,609,250 | +0.16(+0.62%) |
May 18, 2012 | 25.88 | 25.90 | 25.27 | 25.47 | 46,393,380 | -0.37(-1.42%) |
May 17, 2012 | 26.20 | 26.24 | 25.79 | 25.84 | 32,434,592 | -0.42(-1.59%) |
May 16, 2012 | 26.37 | 26.43 | 26.13 | 26.25 | 25,883,076 | -0.08(-0.31%) |
May 15, 2012 | 26.33 | 26.54 | 26.23 | 26.34 | 23,837,706 | -0.10(-0.39%) |
May 14, 2012 | 26.52 | 26.57 | 26.35 | 26.44 | 22,404,346 | -0.21(-0.77%) |
May 11, 2012 | 26.55 | 26.74 | 26.55 | 26.65 | 15,415,034 | +0.02(+0.08%) |
May 10, 2012 | 26.56 | 26.72 | 26.55 | 26.62 | 18,403,450 | +0.22(+0.82%) |
May 09, 2012 | 26.34 | 26.55 | 26.31 | 26.41 | 20,458,636 | -0.12(-0.47%) |
May 08, 2012 | 26.49 | 26.58 | 26.35 | 26.53 | 15,358,059 | -0.05(-0.18%) |
May 07, 2012 | 26.47 | 26.64 | 26.43 | 26.58 | 12,972,631 | +0.10(+0.36%) |
May 04, 2012 | 26.59 | 26.69 | 26.47 | 26.48 | 19,132,004 | -0.15(-0.57%) |
May 03, 2012 | 26.61 | 26.70 | 26.55 | 26.64 | 22,594,172 | +0.10(+0.36%) |
May 02, 2012 | 26.39 | 26.57 | 26.36 | 26.54 | 24,071,538 | +0.08(+0.30%) |
May 01, 2012 | 26.25 | 26.48 | 26.24 | 26.46 | 20,122,012 | +0.21(+0.80%) |
Apr 30, 2012 | 26.28 | 26.45 | 26.12 | 26.25 | 38,546,376 | -0.11(-0.40%) |
Apr 27, 2012 | 26.13 | 26.77 | 26.11 | 26.36 | 34,456,496 | +0.32(+1.22%) |
Apr 26, 2012 | 25.78 | 26.13 | 25.73 | 26.04 | 24,396,798 | +0.27(+1.04%) |
Apr 25, 2012 | 25.64 | 25.81 | 25.56 | 25.77 | 27,033,430 | +0.28(+1.09%) |
Apr 24, 2012 | 25.42 | 25.57 | 25.35 | 25.49 | 14,955,927 | +0.15(+0.58%) |
Apr 23, 2012 | 25.45 | 25.48 | 25.22 | 25.35 | 15,226,547 | -0.15(-0.59%) |
Apr 20, 2012 | 25.44 | 25.57 | 25.36 | 25.50 | 19,568,410 | +0.11(+0.42%) |
Apr 19, 2012 | 25.55 | 25.57 | 25.25 | 25.39 | 15,600,346 | -0.12(-0.47%) |
Apr 18, 2012 | 25.39 | 25.57 | 25.36 | 25.51 | 17,124,430 | +0.08(+0.30%) |
Apr 17, 2012 | 25.17 | 25.62 | 25.17 | 25.43 | 32,874,836 | +0.52(+2.08%) |
Apr 16, 2012 | 24.84 | 25.04 | 24.81 | 24.92 | 20,566,336 | +0.17(+0.70%) |
Apr 13, 2012 | 24.84 | 24.97 | 24.74 | 24.74 | 15,301,254 | -0.10(-0.39%) |
Apr 12, 2012 | 24.82 | 24.85 | 24.70 | 24.84 | 15,373,114 | +0.03(+0.14%) |
Apr 11, 2012 | 24.91 | 24.93 | 24.71 | 24.81 | 17,483,324 | +0.03(+0.14%) |
Apr 10, 2012 | 24.96 | 24.98 | 24.75 | 24.77 | 25,135,536 | -0.29(-1.17%) |
Apr 09, 2012 | 25.09 | 25.15 | 25.02 | 25.06 | 14,182,537 | -0.21(-0.82%) |
Apr 05, 2012 | 25.20 | 25.29 | 25.13 | 25.27 | 16,763,393 | +0.00(+0.01%) |
Apr 04, 2012 | 25.21 | 25.31 | 25.18 | 25.27 | 18,153,212 | -0.10(-0.41%) |
Apr 03, 2012 | 25.34 | 25.48 | 25.27 | 25.37 | 18,882,676 | -0.13(-0.51%) |
Apr 02, 2012 | 25.39 | 25.52 | 25.33 | 25.50 | 21,193,822 | +0.04(+0.18%) |
Mar 30, 2012 | 25.32 | 25.50 | 25.21 | 25.46 | 38,611,948 | +0.07(+0.27%) |
Mar 29, 2012 | 24.88 | 25.59 | 24.86 | 25.39 | 59,617,996 | +0.40(+1.58%) |
Mar 28, 2012 | 24.75 | 25.05 | 24.73 | 24.99 | 38,175,456 | +0.27(+1.10%) |
Mar 27, 2012 | 24.70 | 24.76 | 24.64 | 24.72 | 16,278,825 | -0.01(-0.04%) |
Mar 26, 2012 | 24.67 | 24.73 | 24.62 | 24.73 | 16,770,705 | +0.14(+0.57%) |
Mar 23, 2012 | 24.56 | 24.63 | 24.52 | 24.59 | 23,560,358 | +0.02(+0.10%) |
Mar 22, 2012 | 24.42 | 24.62 | 24.40 | 24.56 | 20,719,152 | +0.10(+0.42%) |
Mar 21, 2012 | 24.24 | 24.56 | 24.20 | 24.46 | 28,886,490 | +0.18(+0.75%) |
Mar 20, 2012 | 24.09 | 24.34 | 24.05 | 24.28 | 14,799,320 | +0.07(+0.27%) |
Mar 19, 2012 | 24.15 | 24.26 | 24.08 | 24.21 | 15,485,408 | +0.08(+0.34%) |
Mar 16, 2012 | 24.21 | 24.23 | 24.03 | 24.13 | 33,289,192 | -0.06(-0.24%) |
Mar 15, 2012 | 24.17 | 24.19 | 24.00 | 24.19 | 26,154,402 | +0.04(+0.16%) |
Mar 14, 2012 | 24.17 | 24.29 | 24.11 | 24.15 | 18,778,942 | -0.01(-0.04%) |
Mar 13, 2012 | 23.91 | 24.18 | 23.91 | 24.16 | 26,081,008 | +0.21(+0.88%) |
Mar 12, 2012 | 23.72 | 24.02 | 23.68 | 23.95 | 26,568,508 | +0.22(+0.92%) |
Mar 09, 2012 | 23.71 | 23.81 | 23.67 | 23.73 | 53,804,536 | +0.08(+0.35%) |
Mar 08, 2012 | 23.62 | 23.73 | 23.59 | 23.65 | 49,429,488 | +0.16(+0.70%) |
Mar 07, 2012 | 23.47 | 23.54 | 23.39 | 23.49 | 16,010,909 | +0.01(+0.04%) |
Mar 06, 2012 | 23.50 | 23.59 | 23.44 | 23.48 | 19,241,358 | -0.16(-0.68%) |
Mar 05, 2012 | 23.57 | 23.68 | 23.56 | 23.64 | 15,081,775 | +0.02(+0.07%) |
Mar 02, 2012 | 23.70 | 23.76 | 23.55 | 23.62 | 17,566,932 | -0.14(-0.60%) |
Mar 01, 2012 | 23.86 | 23.89 | 23.69 | 23.76 | 22,397,714 | -0.09(-0.37%) |
Feb 29, 2012 | 23.53 | 23.89 | 23.53 | 23.85 | 34,268,416 | +0.34(+1.47%) |
Feb 28, 2012 | 23.54 | 23.59 | 23.49 | 23.51 | 13,251,365 | +0.01(+0.03%) |
Feb 27, 2012 | 23.45 | 23.56 | 23.40 | 23.50 | 17,698,556 | -0.06(-0.25%) |
Feb 24, 2012 | 23.68 | 23.73 | 23.50 | 23.56 | 18,283,112 | -0.06(-0.26%) |
Feb 23, 2012 | 23.59 | 23.66 | 23.53 | 23.62 | 16,283,783 | -0.02(-0.10%) |
Feb 22, 2012 | 23.42 | 23.68 | 23.42 | 23.64 | 20,158,996 | +0.15(+0.63%) |
Feb 21, 2012 | 23.52 | 23.58 | 23.39 | 23.50 | 19,663,980 | -0.08(-0.33%) |
Feb 17, 2012 | 23.58 | 23.62 | 23.42 | 23.58 | 21,733,670 | +0.06(+0.28%) |
Feb 16, 2012 | 23.43 | 23.56 | 23.36 | 23.51 | 17,209,020 | +0.16(+0.67%) |
Feb 15, 2012 | 23.64 | 23.64 | 23.30 | 23.35 | 21,638,492 | -0.17(-0.73%) |
Feb 14, 2012 | 23.38 | 23.54 | 23.25 | 23.53 | 18,445,126 | +0.16(+0.67%) |
Feb 13, 2012 | 23.36 | 23.42 | 23.25 | 23.37 | 16,241,226 | +0.17(+0.74%) |
Feb 10, 2012 | 23.06 | 23.20 | 23.02 | 23.20 | 16,103,335 | -0.01(-0.04%) |
Feb 09, 2012 | 23.34 | 23.35 | 23.14 | 23.21 | 23,885,744 | -0.12(-0.53%) |
Feb 08, 2012 | 23.50 | 23.51 | 23.29 | 23.33 | 23,981,832 | -0.08(-0.32%) |
Feb 07, 2012 | 23.25 | 23.71 | 23.09 | 23.41 | 35,489,148 | +0.18(+0.76%) |
Feb 06, 2012 | 23.16 | 23.30 | 23.12 | 23.23 | 21,352,872 | -0.02(-0.07%) |
Feb 03, 2012 | 23.31 | 23.39 | 23.16 | 23.25 | 24,244,404 | +0.09(+0.37%) |
Feb 02, 2012 | 23.24 | 23.30 | 23.13 | 23.16 | 19,256,308 | -0.01(-0.03%) |
Feb 01, 2012 | 23.18 | 23.33 | 23.15 | 23.17 | 21,837,938 | +0.11(+0.47%) |
Jan 31, 2012 | 23.21 | 23.21 | 22.94 | 23.06 | 19,825,720 | +0.02(+0.10%) |
Jan 30, 2012 | 22.98 | 23.07 | 22.89 | 23.03 | 15,509,137 | +0.01(+0.03%) |
Jan 27, 2012 | 23.19 | 23.27 | 22.96 | 23.03 | 24,638,562 | -0.19(-0.84%) |
Jan 26, 2012 | 23.43 | 23.43 | 23.14 | 23.22 | 21,481,664 | -0.14(-0.61%) |
Jan 25, 2012 | 23.19 | 23.39 | 23.06 | 23.36 | 21,198,094 | +0.18(+0.78%) |
Jan 24, 2012 | 23.27 | 23.39 | 23.12 | 23.18 | 21,600,986 | -0.22(-0.92%) |
Jan 23, 2012 | 23.22 | 23.43 | 23.19 | 23.40 | 20,212,780 | +0.15(+0.65%) |
Jan 20, 2012 | 23.06 | 23.26 | 23.01 | 23.25 | 28,074,900 | +0.22(+0.95%) |
Jan 19, 2012 | 23.10 | 23.13 | 22.97 | 23.03 | 19,834,320 | -0.05(-0.21%) |
Jan 18, 2012 | 23.03 | 23.16 | 22.94 | 23.08 | 19,449,816 | +0.08(+0.36%) |
Jan 17, 2012 | 23.13 | 23.18 | 22.99 | 23.00 | 22,810,398 | +0.12(+0.54%) |
Jan 13, 2012 | 22.99 | 23.02 | 22.73 | 22.87 | 29,277,062 | -0.20(-0.86%) |
Jan 12, 2012 | 23.36 | 23.39 | 23.00 | 23.07 | 22,313,894 | -0.17(-0.72%) |
Jan 11, 2012 | 23.34 | 23.48 | 23.06 | 23.24 | 34,134,224 | -0.44(-1.85%) |
Jan 10, 2012 | 23.72 | 23.74 | 23.60 | 23.68 | 18,984,536 | +0.14(+0.59%) |
Jan 09, 2012 | 23.56 | 23.62 | 23.49 | 23.54 | 15,409,167 | +0.00(+0.00%) |
Jan 06, 2012 | 23.72 | 23.77 | 23.43 | 23.54 | 19,983,430 | -0.15(-0.63%) |
Jan 05, 2012 | 23.82 | 23.86 | 23.68 | 23.69 | 20,922,268 | -0.11(-0.47%) |
Jan 04, 2012 | 23.87 | 23.93 | 23.73 | 23.80 | 20,851,216 | -0.09(-0.39%) |
Dec 30, 2011 | 23.98 | 23.99 | 23.89 | 23.89 | 11,513,781 | -0.06(-0.27%) |
Dec 29, 2011 | 23.76 | 23.97 | 23.73 | 23.96 | 12,698,995 | +0.22(+0.94%) |
Dec 28, 2011 | 23.84 | 23.92 | 23.70 | 23.73 | 11,866,026 | -0.13(-0.53%) |
Dec 27, 2011 | 23.84 | 23.97 | 23.84 | 23.86 | 14,572,575 | -0.02(-0.09%) |
Dec 23, 2011 | 23.64 | 23.89 | 23.63 | 23.88 | 13,552,999 | +0.13(+0.53%) |
Dec 21, 2011 | 23.40 | 23.83 | 23.33 | 23.75 | 27,386,412 | +0.40(+1.71%) |
Dec 20, 2011 | 23.18 | 23.44 | 23.16 | 23.35 | 23,154,060 | +0.35(+1.53%) |
Dec 19, 2011 | 23.03 | 23.17 | 22.95 | 23.00 | 17,223,860 | -0.02(-0.10%) |
Dec 16, 2011 | 23.04 | 23.12 | 22.97 | 23.03 | 35,081,980 | +0.19(+0.82%) |
Dec 15, 2011 | 22.85 | 23.01 | 22.80 | 22.84 | 19,576,584 | +0.22(+0.95%) |
Dec 14, 2011 | 22.62 | 22.85 | 22.56 | 22.62 | 23,081,432 | -0.08(-0.33%) |
Dec 13, 2011 | 22.91 | 22.97 | 22.63 | 22.70 | 20,905,606 | -0.14(-0.61%) |
Dec 12, 2011 | 22.97 | 23.05 | 22.64 | 22.84 | 19,593,412 | -0.23(-1.01%) |
Dec 09, 2011 | 22.91 | 23.13 | 22.85 | 23.07 | 26,795,664 | +0.29(+1.26%) |
Dec 08, 2011 | 22.77 | 22.96 | 22.73 | 22.78 | 23,590,100 | -0.02(-0.07%) |
Dec 07, 2011 | 22.72 | 22.90 | 22.60 | 22.80 | 24,649,456 | +0.03(+0.15%) |
Dec 06, 2011 | 22.70 | 22.88 | 22.58 | 22.77 | 24,500,006 | +0.13(+0.56%) |
Dec 05, 2011 | 22.86 | 22.94 | 22.49 | 22.64 | 26,292,988 | -0.02(-0.11%) |
Dec 02, 2011 | 23.03 | 23.06 | 22.59 | 22.66 | 31,001,670 | -0.15(-0.67%) |
Dec 01, 2011 | 22.88 | 23.07 | 22.77 | 22.82 | 22,593,660 | -0.14(-0.60%) |
Nov 30, 2011 | 22.99 | 23.20 | 22.78 | 22.96 | 37,032,428 | +0.36(+1.57%) |
Nov 29, 2011 | 22.25 | 22.71 | 22.20 | 22.60 | 31,712,426 | +0.51(+2.30%) |
Nov 28, 2011 | 22.12 | 22.29 | 21.95 | 22.09 | 31,444,374 | +0.15(+0.66%) |
Nov 25, 2011 | 22.08 | 22.16 | 21.95 | 21.95 | 11,169,652 | -0.04(-0.20%) |
Nov 23, 2011 | 22.19 | 22.20 | 21.97 | 21.99 | 20,782,224 | -0.37(-1.67%) |
Nov 22, 2011 | 22.24 | 22.49 | 22.22 | 22.36 | 17,386,662 | +0.01(+0.03%) |
Nov 21, 2011 | 22.61 | 22.67 | 22.17 | 22.36 | 27,417,704 | -0.49(-2.14%) |
Nov 18, 2011 | 22.78 | 22.95 | 22.68 | 22.84 | 27,565,432 | +0.26(+1.16%) |
Nov 17, 2011 | 22.69 | 22.84 | 22.41 | 22.58 | 25,764,268 | -0.13(-0.58%) |
Nov 16, 2011 | 22.94 | 22.98 | 22.68 | 22.72 | 26,227,564 | -0.34(-1.46%) |
Nov 15, 2011 | 22.98 | 23.20 | 22.87 | 23.05 | 18,021,008 | +0.07(+0.31%) |
Nov 14, 2011 | 22.98 | 23.04 | 22.85 | 22.98 | 13,907,003 | -0.11(-0.48%) |
Nov 11, 2011 | 23.04 | 23.26 | 23.03 | 23.09 | 19,002,158 | +0.25(+1.08%) |
Nov 10, 2011 | 22.92 | 22.97 | 22.68 | 22.84 | 23,897,304 | +0.12(+0.54%) |
Nov 09, 2011 | 23.00 | 23.05 | 22.66 | 22.72 | 26,904,946 | -0.55(-2.36%) |
Nov 08, 2011 | 23.15 | 23.29 | 22.98 | 23.27 | 17,793,700 | +0.15(+0.65%) |
Nov 07, 2011 | 22.94 | 23.14 | 22.81 | 23.12 | 18,457,762 | +0.15(+0.63%) |
Nov 04, 2011 | 23.04 | 23.10 | 22.81 | 22.98 | 22,386,532 | -0.30(-1.27%) |
Nov 03, 2011 | 23.08 | 23.33 | 23.05 | 23.27 | 25,610,932 | +0.30(+1.30%) |
Nov 02, 2011 | 22.85 | 23.07 | 22.83 | 22.97 | 21,444,132 | +0.25(+1.09%) |