Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.70 | 26.84 | 26.58 | 26.84 | 7,688,114 | +0.12(+0.43%) |
Jan 30, 2013 | 26.98 | 27.01 | 26.50 | 26.73 | 12,475,471 | -0.05(-0.20%) |
Jan 29, 2013 | 26.63 | 26.86 | 26.61 | 26.78 | 25,161,998 | +0.16(+0.61%) |
Jan 28, 2013 | 26.55 | 26.74 | 26.49 | 26.62 | 24,316,914 | -0.06(-0.23%) |
Jan 25, 2013 | 26.59 | 26.92 | 26.53 | 26.68 | 24,985,592 | +0.14(+0.54%) |
Jan 24, 2013 | 26.38 | 26.59 | 26.38 | 26.54 | 6,248,860 | +0.20(+0.78%) |
Jan 23, 2013 | 26.29 | 26.34 | 26.19 | 26.33 | 6,298,504 | +0.01(+0.05%) |
Jan 22, 2013 | 26.08 | 26.33 | 26.07 | 26.32 | 7,614,322 | +0.22(+0.83%) |
Jan 18, 2013 | 25.90 | 26.10 | 25.86 | 26.10 | 8,152,245 | +0.29(+1.14%) |
Jan 17, 2013 | 25.84 | 25.84 | 25.70 | 25.81 | 8,963,194 | +0.05(+0.21%) |
Jan 16, 2013 | 25.74 | 25.85 | 25.70 | 25.76 | 8,535,308 | -0.05(-0.19%) |
Jan 15, 2013 | 25.83 | 25.85 | 25.71 | 25.80 | 7,178,951 | -0.04(-0.14%) |
Jan 14, 2013 | 25.92 | 25.99 | 25.82 | 25.84 | 7,372,348 | -0.07(-0.25%) |
Jan 11, 2013 | 25.98 | 26.03 | 25.85 | 25.91 | 6,972,914 | -0.04(-0.14%) |
Jan 10, 2013 | 25.89 | 25.96 | 25.82 | 25.94 | 9,857,803 | +0.10(+0.37%) |
Jan 09, 2013 | 25.98 | 26.00 | 25.78 | 25.85 | 7,458,514 | -0.13(-0.49%) |
Jan 08, 2013 | 26.01 | 26.10 | 25.83 | 25.97 | 5,181,288 | -0.07(-0.28%) |
Jan 07, 2013 | 26.41 | 26.47 | 25.98 | 26.04 | 11,502,505 | -0.46(-1.74%) |
Jan 04, 2013 | 26.30 | 26.54 | 25.84 | 26.51 | 7,410,450 | +0.23(+0.89%) |
Jan 03, 2013 | 26.27 | 26.35 | 26.21 | 26.27 | 6,410,649 | -0.01(-0.02%) |
Jan 02, 2013 | 26.13 | 26.28 | 25.70 | 26.28 | 7,600,211 | +0.58(+2.27%) |
Dec 31, 2012 | 25.34 | 25.72 | 25.23 | 25.70 | 7,626,217 | +0.29(+1.13%) |
Dec 28, 2012 | 25.47 | 25.79 | 25.35 | 25.41 | 6,331,324 | -0.21(-0.82%) |
Dec 27, 2012 | 25.65 | 25.74 | 25.36 | 25.62 | 6,796,726 | -0.08(-0.33%) |
Dec 26, 2012 | 25.91 | 26.06 | 25.66 | 25.70 | 5,179,924 | -0.17(-0.67%) |
Dec 24, 2012 | 26.10 | 26.10 | 25.76 | 25.88 | 2,625,674 | -0.13(-0.48%) |
Dec 21, 2012 | 26.07 | 26.10 | 25.79 | 26.00 | 11,477,897 | -0.11(-0.44%) |
Dec 20, 2012 | 26.09 | 26.15 | 25.87 | 26.12 | 7,207,229 | +0.11(+0.44%) |
Dec 19, 2012 | 26.40 | 26.40 | 26.00 | 26.00 | 9,366,860 | -0.34(-1.28%) |
Dec 18, 2012 | 26.25 | 26.50 | 26.21 | 26.34 | 15,126,380 | +0.08(+0.32%) |
Dec 17, 2012 | 25.77 | 26.27 | 25.77 | 26.25 | 7,642,602 | +0.47(+1.84%) |
Dec 14, 2012 | 25.82 | 25.89 | 25.65 | 25.78 | 10,690,876 | -0.12(-0.46%) |
Dec 13, 2012 | 26.01 | 26.04 | 25.82 | 25.90 | 5,949,715 | -0.14(-0.53%) |
Dec 12, 2012 | 26.16 | 26.28 | 25.99 | 26.04 | 8,324,633 | -0.13(-0.50%) |
Dec 11, 2012 | 26.22 | 26.32 | 26.09 | 26.17 | 6,608,374 | -0.05(-0.18%) |
Dec 10, 2012 | 26.25 | 26.33 | 26.12 | 26.22 | 5,665,792 | -0.03(-0.11%) |
Dec 07, 2012 | 26.25 | 26.38 | 26.07 | 26.25 | 6,428,315 | +0.00(+0.00%) |
Dec 06, 2012 | 26.38 | 26.41 | 26.13 | 26.25 | 8,993,567 | +0.16(+0.62%) |
Dec 05, 2012 | 25.77 | 26.25 | 25.70 | 26.09 | 8,137,025 | +0.34(+1.31%) |
Dec 04, 2012 | 25.92 | 25.96 | 25.71 | 25.75 | 5,163,257 | -0.39(-1.49%) |
Nov 30, 2012 | 25.93 | 26.15 | 25.82 | 26.14 | 10,213,421 | +0.16(+0.60%) |
Nov 29, 2012 | 25.67 | 26.00 | 25.50 | 25.98 | 9,104,702 | +0.32(+1.24%) |
Nov 28, 2012 | 25.63 | 25.71 | 25.41 | 25.67 | 7,656,639 | -0.02(-0.07%) |
Nov 27, 2012 | 25.58 | 25.75 | 25.53 | 25.68 | 6,972,677 | +0.10(+0.38%) |
Nov 26, 2012 | 25.14 | 25.65 | 25.12 | 25.59 | 8,523,738 | +0.36(+1.43%) |
Nov 23, 2012 | 25.37 | 25.43 | 25.06 | 25.23 | 4,770,505 | -0.15(-0.59%) |
Nov 21, 2012 | 25.48 | 25.61 | 25.08 | 25.38 | 9,104,852 | -0.09(-0.35%) |
Nov 20, 2012 | 25.61 | 25.64 | 25.23 | 25.47 | 13,089,024 | -0.20(-0.79%) |
Nov 19, 2012 | 25.73 | 25.75 | 25.46 | 25.67 | 8,684,216 | +0.05(+0.19%) |
Nov 16, 2012 | 25.52 | 25.67 | 25.36 | 25.62 | 11,262,932 | +0.09(+0.35%) |
Nov 15, 2012 | 25.73 | 25.97 | 25.38 | 25.53 | 10,788,850 | -0.20(-0.79%) |
Nov 14, 2012 | 25.80 | 25.82 | 25.55 | 25.74 | 8,597,337 | -0.04(-0.16%) |
Nov 13, 2012 | 25.48 | 25.83 | 25.46 | 25.78 | 9,145,856 | +0.22(+0.87%) |
Nov 12, 2012 | 25.82 | 25.85 | 25.50 | 25.56 | 4,861,842 | -0.27(-1.05%) |
Nov 09, 2012 | 25.87 | 26.01 | 25.70 | 25.83 | 7,381,787 | -0.14(-0.53%) |
Nov 08, 2012 | 25.92 | 26.32 | 25.82 | 25.97 | 12,172,673 | +0.28(+1.08%) |
Nov 07, 2012 | 26.41 | 26.46 | 25.63 | 25.69 | 12,134,627 | -0.80(-3.04%) |
Nov 06, 2012 | 26.78 | 26.89 | 26.42 | 26.50 | 10,304,003 | -0.29(-1.08%) |
Nov 05, 2012 | 27.32 | 27.32 | 26.72 | 26.78 | 9,643,619 | -0.69(-2.51%) |
Nov 02, 2012 | 27.77 | 27.85 | 27.47 | 27.47 | 13,727,109 | -0.15(-0.54%) |
Nov 01, 2012 | 28.03 | 28.03 | 27.61 | 27.62 | 8,599,000 | -0.20(-0.71%) |
Oct 31, 2012 | 27.63 | 27.88 | 27.53 | 27.82 | 7,511,259 | +0.30(+1.10%) |
Oct 26, 2012 | 27.48 | 27.52 | 27.52 | 27.52 | 17,074,208 | +0.06(+0.22%) |
Oct 25, 2012 | 27.48 | 27.60 | 27.29 | 27.46 | 17,520,944 | +0.11(+0.41%) |
Oct 24, 2012 | 27.45 | 27.61 | 27.31 | 27.35 | 5,405,252 | -0.10(-0.35%) |
Oct 23, 2012 | 27.51 | 27.65 | 27.38 | 27.44 | 4,820,051 | -0.26(-0.94%) |
Oct 19, 2012 | 27.77 | 27.97 | 27.64 | 27.70 | 6,613,378 | -0.09(-0.34%) |
Oct 18, 2012 | 27.66 | 27.83 | 27.58 | 27.80 | 4,819,295 | +0.15(+0.56%) |
Oct 17, 2012 | 27.36 | 27.73 | 27.28 | 27.64 | 6,711,758 | +0.39(+1.42%) |
Oct 16, 2012 | 27.19 | 27.33 | 27.07 | 27.26 | 5,047,297 | +0.14(+0.53%) |
Oct 15, 2012 | 27.09 | 27.13 | 26.91 | 27.11 | 3,719,379 | +0.02(+0.09%) |
Oct 12, 2012 | 27.23 | 27.36 | 27.05 | 27.09 | 3,146,739 | -0.07(-0.24%) |
Oct 11, 2012 | 27.41 | 27.41 | 27.14 | 27.16 | 5,202,094 | -0.14(-0.52%) |
Oct 10, 2012 | 27.32 | 27.39 | 27.21 | 27.30 | 4,312,783 | +0.01(+0.02%) |
Oct 09, 2012 | 27.35 | 27.41 | 27.18 | 27.29 | 4,930,245 | -0.07(-0.26%) |
Oct 08, 2012 | 27.27 | 27.42 | 27.16 | 27.36 | 3,456,884 | +0.06(+0.22%) |
Oct 05, 2012 | 27.44 | 27.47 | 27.25 | 27.30 | 6,254,716 | +0.00(+0.00%) |
Oct 04, 2012 | 27.26 | 27.38 | 27.21 | 27.30 | 4,392,408 | +0.07(+0.26%) |
Oct 03, 2012 | 27.16 | 27.28 | 27.07 | 27.23 | 4,111,341 | +0.17(+0.61%) |
Oct 02, 2012 | 27.11 | 27.22 | 26.97 | 27.07 | 4,273,224 | -0.06(-0.22%) |
Oct 01, 2012 | 27.37 | 27.44 | 27.08 | 27.13 | 5,884,350 | -0.25(-0.91%) |
Sep 28, 2012 | 27.22 | 27.43 | 27.13 | 27.38 | 6,310,110 | +0.10(+0.37%) |
Sep 27, 2012 | 27.42 | 27.43 | 27.20 | 27.28 | 4,134,675 | -0.11(-0.41%) |
Sep 26, 2012 | 27.17 | 27.56 | 27.17 | 27.39 | 5,297,978 | +0.22(+0.81%) |
Sep 25, 2012 | 27.26 | 27.37 | 27.14 | 27.17 | 4,862,395 | -0.05(-0.17%) |
Sep 24, 2012 | 26.96 | 27.26 | 26.91 | 27.22 | 4,836,429 | +0.33(+1.24%) |
Sep 21, 2012 | 26.93 | 26.95 | 26.80 | 26.88 | 9,684,182 | +0.01(+0.04%) |
Sep 20, 2012 | 26.80 | 26.94 | 26.76 | 26.87 | 5,686,351 | +0.04(+0.16%) |
Sep 19, 2012 | 26.70 | 26.87 | 26.64 | 26.83 | 7,587,884 | +0.12(+0.47%) |
Sep 18, 2012 | 26.72 | 26.75 | 26.59 | 26.70 | 6,471,181 | +0.02(+0.07%) |
Sep 17, 2012 | 26.76 | 26.86 | 26.51 | 26.69 | 14,780,212 | -0.07(-0.27%) |
Sep 14, 2012 | 27.25 | 27.25 | 26.55 | 26.76 | 14,145,696 | -0.52(-1.89%) |
Sep 13, 2012 | 26.91 | 27.29 | 26.90 | 27.28 | 7,212,457 | +0.36(+1.32%) |
Sep 12, 2012 | 26.98 | 27.10 | 26.81 | 26.92 | 4,748,105 | -0.06(-0.22%) |
Sep 11, 2012 | 27.13 | 27.15 | 26.97 | 26.98 | 5,035,209 | -0.16(-0.59%) |
Sep 10, 2012 | 27.32 | 27.33 | 27.13 | 27.14 | 3,604,874 | -0.13(-0.48%) |
Sep 07, 2012 | 27.38 | 27.41 | 27.22 | 27.27 | 4,732,094 | -0.09(-0.35%) |
Sep 06, 2012 | 27.12 | 27.36 | 27.06 | 27.36 | 7,099,868 | +0.42(+1.54%) |
Sep 05, 2012 | 27.08 | 27.10 | 26.93 | 26.95 | 4,567,426 | -0.06(-0.22%) |
Sep 04, 2012 | 26.91 | 27.09 | 26.85 | 27.01 | 4,676,999 | +0.08(+0.31%) |
Aug 31, 2012 | 26.99 | 27.06 | 26.79 | 26.92 | 6,716,211 | -0.03(-0.11%) |
Aug 30, 2012 | 27.03 | 27.06 | 26.92 | 26.95 | 3,763,388 | -0.08(-0.31%) |
Aug 29, 2012 | 27.19 | 27.20 | 26.97 | 27.04 | 5,103,470 | -0.30(-1.11%) |
Aug 27, 2012 | 27.27 | 27.42 | 27.24 | 27.34 | 4,538,900 | +0.09(+0.33%) |
Aug 24, 2012 | 27.04 | 27.28 | 27.03 | 27.25 | 4,289,452 | +0.18(+0.66%) |
Aug 23, 2012 | 27.27 | 27.30 | 27.04 | 27.07 | 6,365,663 | -0.30(-1.11%) |
Aug 22, 2012 | 27.10 | 27.43 | 27.10 | 27.38 | 8,817,462 | +0.16(+0.59%) |
Aug 21, 2012 | 27.28 | 27.31 | 27.04 | 27.22 | 8,158,899 | -0.09(-0.33%) |
Aug 20, 2012 | 27.32 | 27.35 | 27.21 | 27.30 | 4,812,387 | -0.07(-0.24%) |
Aug 17, 2012 | 27.45 | 27.45 | 27.26 | 27.37 | 7,479,768 | +0.01(+0.02%) |
Aug 16, 2012 | 27.64 | 27.64 | 27.36 | 27.36 | 5,599,845 | -0.19(-0.69%) |
Aug 15, 2012 | 27.70 | 27.75 | 27.53 | 27.55 | 4,133,852 | -0.12(-0.45%) |
Aug 14, 2012 | 27.78 | 27.89 | 27.56 | 27.68 | 4,718,004 | -0.11(-0.38%) |
Aug 13, 2012 | 27.81 | 27.85 | 27.69 | 27.79 | 3,228,595 | -0.08(-0.30%) |
Aug 10, 2012 | 27.78 | 27.89 | 27.65 | 27.87 | 3,748,231 | +0.07(+0.24%) |
Aug 09, 2012 | 27.86 | 27.92 | 27.77 | 27.80 | 3,790,152 | -0.07(-0.26%) |
Aug 08, 2012 | 28.04 | 28.07 | 27.77 | 27.88 | 4,914,065 | -0.12(-0.45%) |
Aug 07, 2012 | 28.26 | 28.27 | 27.99 | 28.00 | 6,518,621 | -0.15(-0.53%) |
Aug 06, 2012 | 28.20 | 28.29 | 28.14 | 28.15 | 4,127,351 | +0.02(+0.08%) |
Aug 03, 2012 | 28.16 | 28.19 | 27.94 | 28.12 | 7,803,911 | +0.15(+0.55%) |
Aug 02, 2012 | 28.15 | 28.23 | 27.79 | 27.97 | 7,526,006 | -0.18(-0.65%) |
Aug 01, 2012 | 28.40 | 28.55 | 28.15 | 28.15 | 9,048,330 | -0.15(-0.54%) |
Jul 31, 2012 | 28.47 | 28.48 | 28.31 | 28.31 | 6,394,549 | -0.11(-0.37%) |
Jul 30, 2012 | 28.42 | 28.51 | 28.28 | 28.41 | 5,384,205 | -0.05(-0.19%) |
Jul 27, 2012 | 28.37 | 28.57 | 28.34 | 28.47 | 6,124,800 | +0.20(+0.71%) |
Jul 26, 2012 | 27.94 | 28.33 | 27.94 | 28.27 | 6,434,113 | +0.40(+1.43%) |
Jul 25, 2012 | 27.72 | 27.90 | 27.63 | 27.87 | 5,755,476 | +0.17(+0.62%) |
Jul 24, 2012 | 27.98 | 28.06 | 27.54 | 27.70 | 8,438,496 | -0.31(-1.09%) |
Jul 23, 2012 | 28.08 | 28.15 | 27.90 | 28.00 | 26,635,806 | -0.08(-0.29%) |
Jul 20, 2012 | 27.98 | 28.15 | 27.93 | 28.08 | 25,165,114 | +0.04(+0.15%) |
Jul 19, 2012 | 28.09 | 28.12 | 27.83 | 28.04 | 23,733,532 | -0.06(-0.23%) |
Jul 18, 2012 | 27.99 | 28.11 | 27.90 | 28.11 | 4,518,131 | +0.06(+0.23%) |
Jul 17, 2012 | 27.98 | 28.17 | 27.93 | 28.04 | 4,929,933 | +0.07(+0.25%) |
Jul 16, 2012 | 27.96 | 28.03 | 27.88 | 27.97 | 3,865,285 | -0.02(-0.06%) |
Jul 13, 2012 | 27.77 | 28.02 | 27.77 | 27.99 | 3,825,330 | +0.24(+0.87%) |
Jul 12, 2012 | 27.73 | 27.85 | 27.62 | 27.75 | 4,609,343 | +0.01(+0.02%) |
Jul 11, 2012 | 27.57 | 27.76 | 27.53 | 27.74 | 5,096,968 | +0.15(+0.53%) |
Jul 10, 2012 | 27.51 | 27.62 | 27.50 | 27.60 | 5,303,192 | +0.06(+0.24%) |
Jul 09, 2012 | 27.30 | 27.55 | 27.28 | 27.53 | 6,147,893 | +0.17(+0.62%) |
Jul 06, 2012 | 27.20 | 27.40 | 27.19 | 27.36 | 4,031,163 | +0.05(+0.19%) |
Jul 05, 2012 | 27.33 | 27.39 | 27.19 | 27.31 | 5,367,561 | -0.02(-0.09%) |
Jul 03, 2012 | 27.42 | 27.48 | 27.23 | 27.33 | 3,531,774 | -0.13(-0.47%) |
Jul 02, 2012 | 27.31 | 27.54 | 27.25 | 27.46 | 6,436,128 | +0.24(+0.89%) |
Jun 29, 2012 | 27.49 | 27.57 | 27.13 | 27.22 | 11,467,373 | -0.21(-0.77%) |
Jun 28, 2012 | 27.31 | 27.44 | 27.10 | 27.43 | 5,093,318 | +0.04(+0.13%) |
Jun 27, 2012 | 27.29 | 27.55 | 27.29 | 27.40 | 4,271,773 | +0.15(+0.56%) |
Jun 26, 2012 | 27.27 | 27.35 | 27.15 | 27.24 | 5,396,877 | +0.05(+0.19%) |
Jun 25, 2012 | 27.25 | 27.31 | 27.12 | 27.19 | 6,477,110 | -0.18(-0.64%) |
Jun 22, 2012 | 27.38 | 27.44 | 27.29 | 27.37 | 6,372,767 | +0.05(+0.19%) |
Jun 21, 2012 | 27.50 | 27.71 | 27.28 | 27.31 | 7,623,681 | -0.18(-0.64%) |
Jun 20, 2012 | 27.73 | 27.92 | 27.38 | 27.49 | 12,988,676 | -0.55(-1.97%) |
Jun 19, 2012 | 28.45 | 28.46 | 28.02 | 28.04 | 8,033,083 | -0.35(-1.22%) |
Jun 18, 2012 | 28.21 | 28.48 | 28.21 | 28.39 | 5,701,856 | +0.17(+0.60%) |
Jun 15, 2012 | 28.09 | 28.33 | 28.02 | 28.22 | 8,565,577 | +0.22(+0.80%) |
Jun 14, 2012 | 27.93 | 28.10 | 27.84 | 28.00 | 5,651,130 | +0.10(+0.36%) |
Jun 13, 2012 | 27.77 | 27.98 | 27.61 | 27.90 | 4,134,549 | +0.08(+0.30%) |
Jun 12, 2012 | 27.85 | 27.86 | 27.53 | 27.81 | 5,402,749 | -0.01(-0.04%) |
Jun 11, 2012 | 27.85 | 28.07 | 27.75 | 27.83 | 4,795,329 | -0.03(-0.11%) |
Jun 08, 2012 | 27.80 | 27.87 | 27.64 | 27.85 | 6,630,144 | +0.05(+0.17%) |
Jun 07, 2012 | 27.74 | 27.87 | 27.65 | 27.81 | 8,659,626 | +0.16(+0.57%) |
Jun 06, 2012 | 27.22 | 27.65 | 27.13 | 27.65 | 9,632,967 | +0.54(+1.97%) |
Jun 05, 2012 | 27.06 | 27.22 | 27.00 | 27.11 | 6,065,266 | +0.04(+0.13%) |
Jun 04, 2012 | 27.01 | 27.13 | 26.91 | 27.08 | 4,351,219 | +0.06(+0.24%) |
Jun 01, 2012 | 26.82 | 27.16 | 26.82 | 27.01 | 6,723,571 | +0.02(+0.09%) |
May 31, 2012 | 26.99 | 27.17 | 26.89 | 26.99 | 6,660,121 | +0.04(+0.13%) |
May 30, 2012 | 26.90 | 27.22 | 26.87 | 26.95 | 7,807,618 | -0.01(-0.04%) |
May 29, 2012 | 26.93 | 26.97 | 26.83 | 26.97 | 3,157,957 | +0.11(+0.39%) |
May 25, 2012 | 26.81 | 26.94 | 26.80 | 26.86 | 3,611,149 | +0.05(+0.20%) |
May 24, 2012 | 26.69 | 26.93 | 26.65 | 26.81 | 4,405,077 | +0.14(+0.51%) |
May 23, 2012 | 26.73 | 26.90 | 26.59 | 26.67 | 5,326,906 | -0.11(-0.40%) |
May 22, 2012 | 26.75 | 26.87 | 26.70 | 26.78 | 5,984,029 | +0.02(+0.09%) |
May 21, 2012 | 26.80 | 26.81 | 26.59 | 26.76 | 6,053,960 | +0.02(+0.07%) |
May 18, 2012 | 26.70 | 26.87 | 26.63 | 26.74 | 10,494,901 | +0.16(+0.62%) |
May 17, 2012 | 26.65 | 26.71 | 26.57 | 26.57 | 6,208,419 | -0.11(-0.40%) |
May 16, 2012 | 26.79 | 26.79 | 26.58 | 26.68 | 5,345,150 | -0.01(-0.04%) |
May 15, 2012 | 26.87 | 26.90 | 26.62 | 26.69 | 5,956,500 | -0.03(-0.11%) |
May 14, 2012 | 26.71 | 26.83 | 26.63 | 26.72 | 5,793,923 | -0.05(-0.20%) |
May 11, 2012 | 26.78 | 26.97 | 26.74 | 26.77 | 6,223,675 | -0.06(-0.24%) |
May 10, 2012 | 26.73 | 26.91 | 26.70 | 26.84 | 5,845,517 | +0.16(+0.62%) |
May 09, 2012 | 26.67 | 26.80 | 26.64 | 26.67 | 6,390,076 | -0.19(-0.72%) |
May 08, 2012 | 26.66 | 26.90 | 26.61 | 26.87 | 8,764,026 | +0.15(+0.57%) |
May 07, 2012 | 26.61 | 26.75 | 26.58 | 26.71 | 6,945,517 | +0.05(+0.18%) |
May 04, 2012 | 26.43 | 26.80 | 26.43 | 26.67 | 10,862,327 | +0.10(+0.38%) |
May 03, 2012 | 26.61 | 26.76 | 26.53 | 26.57 | 8,201,130 | -0.13(-0.48%) |
May 02, 2012 | 26.81 | 26.84 | 26.67 | 26.70 | 7,364,722 | -0.14(-0.52%) |
May 01, 2012 | 26.72 | 26.90 | 26.65 | 26.84 | 6,340,329 | +0.12(+0.44%) |
Apr 30, 2012 | 26.70 | 26.75 | 26.64 | 26.72 | 25,492,968 | -0.03(-0.11%) |
Apr 27, 2012 | 26.71 | 26.75 | 26.61 | 26.75 | 22,840,372 | +0.06(+0.22%) |
Apr 26, 2012 | 26.48 | 26.70 | 26.40 | 26.69 | 22,474,790 | +0.24(+0.90%) |
Apr 25, 2012 | 26.55 | 26.67 | 26.41 | 26.45 | 9,442,996 | -0.23(-0.85%) |
Apr 24, 2012 | 26.55 | 26.71 | 26.53 | 26.68 | 5,063,179 | +0.17(+0.64%) |
Apr 23, 2012 | 26.54 | 26.61 | 26.45 | 26.51 | 4,298,437 | -0.15(-0.55%) |
Apr 20, 2012 | 26.50 | 26.70 | 26.41 | 26.66 | 7,262,148 | +0.19(+0.73%) |
Apr 19, 2012 | 26.50 | 26.64 | 26.37 | 26.46 | 5,054,025 | -0.03(-0.11%) |
Apr 18, 2012 | 26.35 | 26.59 | 26.30 | 26.49 | 5,029,483 | +0.09(+0.35%) |
Apr 17, 2012 | 26.34 | 26.42 | 26.12 | 26.40 | 4,300,296 | +0.12(+0.47%) |
Apr 16, 2012 | 26.05 | 26.32 | 26.03 | 26.28 | 5,777,892 | +0.26(+0.98%) |
Apr 13, 2012 | 26.02 | 26.27 | 25.99 | 26.02 | 7,021,723 | -0.01(-0.04%) |
Apr 12, 2012 | 25.98 | 26.03 | 25.84 | 26.03 | 5,267,655 | +0.15(+0.58%) |
Apr 11, 2012 | 25.91 | 25.95 | 25.76 | 25.88 | 5,639,185 | +0.08(+0.32%) |
Apr 10, 2012 | 25.95 | 25.96 | 25.72 | 25.80 | 6,860,185 | -0.21(-0.81%) |
Apr 09, 2012 | 26.02 | 26.11 | 25.97 | 26.01 | 5,140,991 | -0.15(-0.56%) |
Apr 05, 2012 | 26.21 | 26.22 | 26.04 | 26.16 | 4,420,109 | -0.11(-0.42%) |
Apr 04, 2012 | 26.18 | 26.32 | 26.16 | 26.27 | 5,738,967 | -0.05(-0.18%) |
Apr 03, 2012 | 26.17 | 26.32 | 26.15 | 26.31 | 7,661,140 | +0.10(+0.40%) |
Apr 02, 2012 | 26.13 | 26.25 | 26.02 | 26.21 | 5,794,165 | +0.08(+0.29%) |
Mar 30, 2012 | 26.09 | 26.13 | 25.96 | 26.13 | 7,319,395 | +0.05(+0.20%) |
Mar 29, 2012 | 25.84 | 26.11 | 25.77 | 26.08 | 5,890,204 | +0.12(+0.47%) |
Mar 28, 2012 | 26.00 | 26.10 | 25.84 | 25.96 | 5,020,417 | -0.08(-0.29%) |
Mar 27, 2012 | 25.90 | 26.17 | 25.90 | 26.03 | 6,861,061 | +0.15(+0.56%) |
Mar 26, 2012 | 25.73 | 25.96 | 25.71 | 25.89 | 5,046,101 | +0.23(+0.88%) |
Mar 23, 2012 | 25.64 | 25.75 | 25.60 | 25.66 | 5,056,678 | +0.03(+0.11%) |
Mar 22, 2012 | 25.50 | 25.68 | 25.45 | 25.63 | 8,055,278 | +0.06(+0.25%) |
Mar 21, 2012 | 25.61 | 25.70 | 25.53 | 25.57 | 4,970,673 | -0.03(-0.14%) |
Mar 20, 2012 | 25.58 | 25.61 | 25.42 | 25.60 | 7,769,018 | -0.01(-0.02%) |
Mar 19, 2012 | 25.79 | 25.84 | 25.59 | 25.61 | 7,257,358 | -0.18(-0.70%) |
Mar 16, 2012 | 26.07 | 26.09 | 25.67 | 25.79 | 12,269,532 | -0.31(-1.18%) |
Mar 15, 2012 | 26.06 | 26.19 | 25.88 | 26.10 | 6,115,677 | +0.01(+0.04%) |
Mar 14, 2012 | 26.45 | 26.45 | 25.98 | 26.09 | 6,680,631 | -0.33(-1.23%) |
Mar 13, 2012 | 26.43 | 26.46 | 26.25 | 26.41 | 4,621,943 | +0.01(+0.04%) |
Mar 12, 2012 | 26.21 | 26.46 | 26.21 | 26.40 | 5,582,251 | +0.16(+0.62%) |
Mar 09, 2012 | 26.04 | 26.27 | 25.92 | 26.24 | 6,467,330 | +0.20(+0.76%) |
Mar 08, 2012 | 26.03 | 26.11 | 25.97 | 26.04 | 5,458,361 | +0.08(+0.31%) |
Mar 07, 2012 | 26.00 | 26.00 | 25.81 | 25.96 | 5,593,482 | -0.01(-0.05%) |
Mar 06, 2012 | 25.67 | 26.03 | 25.60 | 25.97 | 10,612,251 | +0.26(+1.02%) |
Mar 05, 2012 | 25.67 | 25.77 | 25.56 | 25.71 | 7,329,283 | -0.04(-0.16%) |
Mar 02, 2012 | 25.79 | 25.88 | 25.66 | 25.75 | 3,945,405 | -0.06(-0.23%) |
Mar 01, 2012 | 25.70 | 25.90 | 25.64 | 25.81 | 5,106,599 | +0.10(+0.41%) |
Feb 29, 2012 | 25.79 | 25.87 | 25.65 | 25.70 | 7,764,201 | -0.09(-0.34%) |
Feb 28, 2012 | 25.90 | 26.02 | 25.75 | 25.79 | 4,832,137 | -0.05(-0.20%) |
Feb 27, 2012 | 25.81 | 25.98 | 25.75 | 25.84 | 5,022,520 | -0.06(-0.25%) |
Feb 24, 2012 | 25.71 | 25.98 | 25.66 | 25.91 | 5,995,928 | +0.17(+0.68%) |
Feb 23, 2012 | 25.69 | 25.77 | 25.52 | 25.73 | 5,120,349 | +0.03(+0.14%) |
Feb 22, 2012 | 25.64 | 25.74 | 25.50 | 25.70 | 4,947,426 | +0.07(+0.27%) |
Feb 21, 2012 | 25.81 | 25.82 | 25.54 | 25.63 | 6,030,248 | -0.19(-0.72%) |
Feb 17, 2012 | 25.92 | 25.95 | 25.79 | 25.81 | 7,331,376 | -0.02(-0.09%) |
Feb 16, 2012 | 25.69 | 25.86 | 25.67 | 25.84 | 5,868,919 | +0.13(+0.50%) |
Feb 15, 2012 | 25.84 | 25.90 | 25.61 | 25.71 | 5,466,356 | -0.20(-0.76%) |
Feb 14, 2012 | 25.77 | 25.93 | 25.69 | 25.91 | 4,925,745 | +0.07(+0.27%) |
Feb 13, 2012 | 26.04 | 26.04 | 25.82 | 25.84 | 4,134,267 | -0.11(-0.43%) |
Feb 10, 2012 | 25.89 | 26.04 | 25.80 | 25.95 | 6,799,689 | -0.04(-0.16%) |
Feb 09, 2012 | 25.96 | 26.00 | 25.82 | 25.99 | 5,634,058 | +0.04(+0.16%) |
Feb 08, 2012 | 25.93 | 26.00 | 25.85 | 25.95 | 6,477,730 | +0.07(+0.27%) |
Feb 07, 2012 | 25.67 | 25.98 | 25.63 | 25.88 | 7,755,872 | +0.17(+0.66%) |
Feb 06, 2012 | 25.74 | 25.88 | 25.68 | 25.71 | 7,167,395 | -0.06(-0.23%) |
Feb 03, 2012 | 25.81 | 25.92 | 25.61 | 25.77 | 7,982,916 | +0.01(+0.05%) |
Feb 02, 2012 | 26.09 | 26.13 | 25.72 | 25.75 | 11,356,550 | -0.36(-1.39%) |