Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 24.54 | 24.59 | 24.44 | 24.53 | 4,690,881 | -0.22(-0.90%) |
Nov 29, 2012 | 24.60 | 24.80 | 24.60 | 24.75 | 4,004,373 | +0.24(+0.98%) |
Nov 28, 2012 | 24.30 | 24.52 | 24.21 | 24.51 | 6,218,389 | +0.14(+0.59%) |
Nov 27, 2012 | 24.43 | 24.48 | 24.35 | 24.37 | 3,046,092 | +0.00(+0.00%) |
Nov 26, 2012 | 24.45 | 24.46 | 24.27 | 24.37 | 4,231,644 | -0.25(-1.02%) |
Nov 23, 2012 | 24.51 | 24.63 | 24.47 | 24.62 | 1,840,152 | +0.35(+1.43%) |
Nov 21, 2012 | 24.18 | 24.34 | 24.18 | 24.27 | 3,149,190 | +0.08(+0.33%) |
Nov 20, 2012 | 24.05 | 24.23 | 24.04 | 24.19 | 3,111,316 | +0.02(+0.07%) |
Nov 19, 2012 | 24.06 | 24.28 | 24.06 | 24.18 | 4,929,207 | +0.23(+0.98%) |
Nov 16, 2012 | 23.90 | 24.02 | 23.77 | 23.94 | 3,341,800 | +0.03(+0.14%) |
Nov 15, 2012 | 24.02 | 24.06 | 23.84 | 23.91 | 4,957,692 | +0.01(+0.05%) |
Nov 14, 2012 | 24.18 | 24.19 | 23.84 | 23.90 | 4,175,927 | -0.19(-0.78%) |
Nov 13, 2012 | 24.09 | 24.25 | 24.06 | 24.09 | 5,850,059 | -0.12(-0.51%) |
Nov 12, 2012 | 24.37 | 24.41 | 23.91 | 24.21 | 5,871,191 | -0.29(-1.19%) |
Nov 09, 2012 | 24.36 | 24.62 | 24.36 | 24.50 | 3,727,401 | -0.07(-0.27%) |
Nov 08, 2012 | 24.68 | 24.81 | 24.57 | 24.57 | 3,799,245 | -0.38(-1.51%) |
Nov 07, 2012 | 25.18 | 25.18 | 24.80 | 24.95 | 4,354,509 | -0.21(-0.83%) |
Nov 06, 2012 | 25.10 | 25.26 | 25.09 | 25.16 | 3,628,467 | +0.25(+1.02%) |
Nov 05, 2012 | 24.98 | 24.99 | 24.84 | 24.90 | 3,943,311 | +0.33(+1.33%) |
Nov 02, 2012 | 24.47 | 24.71 | 24.40 | 24.58 | 13,202,333 | -0.66(-2.63%) |
Nov 01, 2012 | 25.34 | 25.35 | 25.16 | 25.24 | 6,865,195 | -0.02(-0.09%) |
Oct 31, 2012 | 25.45 | 25.48 | 25.11 | 25.26 | 4,500,504 | -0.25(-0.99%) |
Oct 26, 2012 | 25.59 | 25.52 | 25.52 | 25.52 | 3,036,347 | -0.03(-0.11%) |
Oct 25, 2012 | 25.66 | 25.66 | 25.44 | 25.54 | 4,041,415 | +0.11(+0.42%) |
Oct 24, 2012 | 25.52 | 25.52 | 25.36 | 25.44 | 5,411,092 | +0.23(+0.92%) |
Oct 23, 2012 | 25.32 | 25.33 | 25.13 | 25.21 | 2,976,393 | -0.30(-1.17%) |
Oct 19, 2012 | 25.70 | 25.73 | 25.46 | 25.50 | 4,083,985 | -0.23(-0.90%) |
Oct 18, 2012 | 25.76 | 25.88 | 25.70 | 25.74 | 6,172,142 | -0.23(-0.87%) |
Oct 17, 2012 | 26.00 | 26.11 | 25.95 | 25.96 | 4,339,565 | -0.29(-1.11%) |
Oct 16, 2012 | 26.17 | 26.27 | 26.10 | 26.25 | 3,186,530 | +0.24(+0.91%) |
Oct 15, 2012 | 25.95 | 26.11 | 25.93 | 26.02 | 3,947,392 | +0.23(+0.89%) |
Oct 12, 2012 | 25.79 | 25.93 | 25.76 | 25.79 | 2,460,790 | +0.06(+0.22%) |
Oct 11, 2012 | 25.85 | 25.90 | 25.73 | 25.73 | 2,894,721 | -0.17(-0.65%) |
Oct 10, 2012 | 25.98 | 25.98 | 25.83 | 25.90 | 2,489,881 | -0.08(-0.32%) |
Oct 09, 2012 | 26.10 | 26.40 | 25.97 | 25.98 | 3,669,569 | -0.43(-1.62%) |
Oct 08, 2012 | 26.25 | 26.44 | 26.24 | 26.41 | 2,589,426 | -0.25(-0.93%) |
Oct 05, 2012 | 26.74 | 26.84 | 26.56 | 26.66 | 3,326,778 | -0.04(-0.15%) |
Oct 04, 2012 | 26.59 | 26.71 | 26.51 | 26.70 | 3,104,039 | +0.30(+1.15%) |
Oct 03, 2012 | 26.28 | 26.43 | 26.22 | 26.39 | 3,538,521 | +0.02(+0.06%) |
Oct 02, 2012 | 26.35 | 26.44 | 26.26 | 26.38 | 2,519,116 | +0.27(+1.03%) |
Oct 01, 2012 | 26.26 | 26.35 | 26.02 | 26.11 | 2,556,226 | +0.09(+0.35%) |
Sep 28, 2012 | 26.07 | 26.10 | 25.89 | 26.02 | 3,245,977 | -0.30(-1.13%) |
Sep 27, 2012 | 26.33 | 26.38 | 26.10 | 26.32 | 2,080,477 | +0.12(+0.47%) |
Sep 26, 2012 | 26.41 | 26.41 | 26.17 | 26.19 | 3,295,434 | -0.28(-1.06%) |
Sep 25, 2012 | 26.56 | 26.73 | 26.44 | 26.47 | 2,755,990 | +0.08(+0.30%) |
Sep 24, 2012 | 26.32 | 26.41 | 26.29 | 26.39 | 2,284,474 | +0.09(+0.34%) |
Sep 21, 2012 | 26.29 | 26.37 | 26.25 | 26.30 | 2,428,562 | +0.10(+0.37%) |
Sep 20, 2012 | 26.11 | 26.26 | 26.01 | 26.21 | 3,303,604 | -0.08(-0.30%) |
Sep 19, 2012 | 26.31 | 26.39 | 26.26 | 26.29 | 4,496,236 | -0.22(-0.83%) |
Sep 18, 2012 | 26.34 | 26.52 | 26.28 | 26.51 | 4,433,348 | +0.30(+1.14%) |
Sep 17, 2012 | 26.21 | 26.29 | 26.14 | 26.21 | 2,950,772 | +0.38(+1.48%) |
Sep 14, 2012 | 25.87 | 25.99 | 25.80 | 25.83 | 3,541,530 | -0.45(-1.71%) |
Sep 13, 2012 | 26.04 | 26.37 | 25.97 | 26.28 | 3,213,113 | +0.43(+1.65%) |
Sep 12, 2012 | 25.81 | 25.88 | 25.73 | 25.85 | 2,344,035 | +0.04(+0.17%) |
Sep 11, 2012 | 25.74 | 25.83 | 25.70 | 25.80 | 2,897,908 | +0.32(+1.26%) |
Sep 10, 2012 | 25.34 | 25.59 | 25.32 | 25.48 | 2,906,284 | +0.08(+0.33%) |
Sep 07, 2012 | 25.41 | 25.47 | 25.36 | 25.40 | 5,836,358 | -0.41(-1.57%) |
Sep 06, 2012 | 25.63 | 25.88 | 25.62 | 25.80 | 3,838,465 | +0.32(+1.24%) |
Sep 05, 2012 | 25.56 | 25.59 | 25.45 | 25.49 | 2,269,017 | +0.08(+0.33%) |
Sep 04, 2012 | 25.37 | 25.44 | 25.29 | 25.40 | 3,932,873 | -0.19(-0.75%) |
Aug 31, 2012 | 25.76 | 25.78 | 25.47 | 25.59 | 3,474,588 | -0.03(-0.13%) |
Aug 30, 2012 | 25.85 | 25.86 | 25.60 | 25.63 | 2,433,269 | -0.09(-0.35%) |
Aug 29, 2012 | 25.78 | 25.81 | 25.72 | 25.72 | 2,183,931 | -0.44(-1.68%) |
Aug 27, 2012 | 26.16 | 26.24 | 26.08 | 26.16 | 2,580,058 | +0.03(+0.11%) |
Aug 24, 2012 | 26.02 | 26.15 | 26.00 | 26.13 | 3,947,374 | +0.19(+0.74%) |
Aug 23, 2012 | 26.01 | 26.02 | 25.87 | 25.94 | 3,066,841 | +0.13(+0.52%) |
Aug 22, 2012 | 25.68 | 25.84 | 25.67 | 25.80 | 3,724,804 | -0.12(-0.46%) |
Aug 21, 2012 | 26.01 | 26.16 | 25.89 | 25.92 | 2,144,919 | -0.10(-0.37%) |
Aug 20, 2012 | 25.94 | 26.08 | 25.94 | 26.02 | 1,844,147 | -0.05(-0.19%) |
Aug 17, 2012 | 26.06 | 26.08 | 25.87 | 26.07 | 2,544,958 | -0.20(-0.75%) |
Aug 16, 2012 | 26.21 | 26.32 | 26.14 | 26.26 | 2,286,972 | -0.05(-0.19%) |
Aug 15, 2012 | 26.30 | 26.35 | 26.23 | 26.32 | 2,351,548 | +0.06(+0.21%) |
Aug 14, 2012 | 26.18 | 26.29 | 26.14 | 26.26 | 2,171,495 | +0.07(+0.26%) |
Aug 13, 2012 | 26.18 | 26.26 | 26.03 | 26.19 | 2,534,520 | -0.16(-0.62%) |
Aug 10, 2012 | 25.99 | 26.37 | 25.99 | 26.35 | 2,724,576 | +0.08(+0.32%) |
Aug 09, 2012 | 26.23 | 26.37 | 26.21 | 26.27 | 3,949,063 | -0.28(-1.04%) |
Aug 08, 2012 | 26.55 | 26.59 | 26.37 | 26.55 | 3,998,559 | +0.30(+1.15%) |
Aug 07, 2012 | 26.23 | 26.37 | 26.09 | 26.24 | 4,921,214 | -0.03(-0.13%) |
Aug 06, 2012 | 25.99 | 26.37 | 25.98 | 26.28 | 6,400,455 | +0.31(+1.18%) |
Aug 03, 2012 | 25.88 | 26.09 | 25.88 | 25.97 | 3,568,175 | +0.22(+0.84%) |
Aug 02, 2012 | 25.83 | 25.88 | 25.54 | 25.75 | 4,130,543 | +0.03(+0.13%) |
Aug 01, 2012 | 25.80 | 25.90 | 25.67 | 25.72 | 4,082,038 | +0.13(+0.50%) |
Jul 31, 2012 | 25.53 | 25.80 | 25.52 | 25.59 | 4,767,335 | -0.02(-0.09%) |
Jul 30, 2012 | 25.49 | 25.72 | 25.46 | 25.61 | 3,453,463 | +0.18(+0.70%) |
Jul 27, 2012 | 25.11 | 25.53 | 25.11 | 25.44 | 8,013,788 | +0.46(+1.83%) |
Jul 26, 2012 | 24.93 | 25.04 | 24.82 | 24.98 | 3,931,556 | +0.36(+1.45%) |
Jul 25, 2012 | 24.58 | 24.73 | 24.35 | 24.62 | 6,455,324 | -0.30(-1.21%) |
Jul 24, 2012 | 25.37 | 25.39 | 24.85 | 24.92 | 5,651,063 | -0.36(-1.41%) |
Jul 23, 2012 | 25.11 | 25.33 | 25.04 | 25.28 | 4,759,689 | -0.46(-1.77%) |
Jul 20, 2012 | 25.86 | 25.86 | 25.63 | 25.74 | 4,457,345 | -0.24(-0.92%) |
Jul 19, 2012 | 25.85 | 26.03 | 25.78 | 25.98 | 4,125,652 | +0.36(+1.41%) |
Jul 18, 2012 | 25.31 | 25.63 | 25.30 | 25.61 | 3,639,277 | +0.33(+1.32%) |
Jul 17, 2012 | 25.13 | 25.33 | 24.99 | 25.28 | 3,083,509 | +0.08(+0.31%) |
Jul 16, 2012 | 25.12 | 25.31 | 25.04 | 25.20 | 3,519,130 | +0.17(+0.67%) |
Jul 13, 2012 | 24.77 | 25.11 | 24.76 | 25.04 | 3,266,711 | +0.29(+1.19%) |
Jul 12, 2012 | 24.80 | 24.88 | 24.59 | 24.74 | 6,071,688 | -0.60(-2.35%) |
Jul 11, 2012 | 25.29 | 25.39 | 25.16 | 25.34 | 3,323,775 | +0.31(+1.22%) |
Jul 10, 2012 | 25.30 | 25.33 | 24.99 | 25.03 | 7,977,138 | -0.89(-3.43%) |
Jul 09, 2012 | 25.80 | 25.94 | 25.70 | 25.92 | 2,627,906 | +0.18(+0.71%) |
Jul 06, 2012 | 25.74 | 25.79 | 25.62 | 25.74 | 3,797,986 | +0.14(+0.54%) |
Jul 05, 2012 | 25.59 | 25.67 | 25.55 | 25.60 | 2,158,680 | -0.02(-0.09%) |
Jul 03, 2012 | 25.59 | 25.66 | 25.50 | 25.62 | 2,469,711 | -0.17(-0.67%) |
Jul 02, 2012 | 25.38 | 25.81 | 25.33 | 25.79 | 5,385,887 | +0.44(+1.73%) |
Jun 29, 2012 | 25.24 | 25.50 | 25.20 | 25.35 | 4,019,633 | +0.32(+1.27%) |
Jun 28, 2012 | 24.93 | 25.09 | 24.80 | 25.04 | 12,023,726 | -0.30(-1.19%) |
Jun 27, 2012 | 25.65 | 25.68 | 25.17 | 25.34 | 7,992,677 | -0.30(-1.17%) |
Jun 26, 2012 | 25.65 | 25.75 | 25.53 | 25.64 | 2,714,286 | +0.12(+0.48%) |
Jun 25, 2012 | 25.55 | 25.60 | 25.44 | 25.51 | 2,450,295 | -0.02(-0.07%) |
Jun 22, 2012 | 25.64 | 25.65 | 25.51 | 25.53 | 2,411,987 | +0.12(+0.48%) |
Jun 21, 2012 | 25.54 | 25.73 | 25.37 | 25.41 | 2,233,961 | -0.22(-0.85%) |
Jun 20, 2012 | 25.69 | 25.72 | 25.45 | 25.63 | 4,540,413 | +0.04(+0.17%) |
Jun 19, 2012 | 25.64 | 25.79 | 25.56 | 25.58 | 3,817,304 | +0.30(+1.19%) |
Jun 18, 2012 | 25.09 | 25.34 | 25.06 | 25.28 | 2,974,540 | +0.21(+0.82%) |
Jun 15, 2012 | 25.08 | 25.26 | 25.02 | 25.07 | 4,839,237 | -0.13(-0.53%) |
Jun 14, 2012 | 25.12 | 25.31 | 25.07 | 25.21 | 2,858,082 | +0.13(+0.53%) |
Jun 13, 2012 | 25.23 | 25.25 | 25.01 | 25.07 | 4,221,760 | -0.13(-0.53%) |
Jun 12, 2012 | 25.01 | 25.21 | 24.83 | 25.21 | 3,732,826 | +0.51(+2.05%) |
Jun 11, 2012 | 24.96 | 24.97 | 24.70 | 24.70 | 2,357,081 | -0.12(-0.49%) |
Jun 08, 2012 | 24.74 | 24.85 | 24.67 | 24.82 | 3,481,427 | +0.19(+0.79%) |
Jun 07, 2012 | 24.97 | 24.97 | 24.63 | 24.63 | 4,214,204 | -0.06(-0.25%) |
Jun 06, 2012 | 24.44 | 24.69 | 24.39 | 24.69 | 4,080,562 | +0.37(+1.51%) |
Jun 05, 2012 | 24.25 | 24.36 | 24.16 | 24.32 | 2,698,226 | +0.10(+0.41%) |
Jun 04, 2012 | 24.11 | 24.28 | 24.09 | 24.22 | 5,061,348 | +0.05(+0.21%) |
Jun 01, 2012 | 24.37 | 24.41 | 24.13 | 24.17 | 6,307,231 | -0.37(-1.50%) |
May 31, 2012 | 24.62 | 24.66 | 24.35 | 24.54 | 5,830,566 | +0.19(+0.80%) |
May 30, 2012 | 24.46 | 24.52 | 24.28 | 24.35 | 5,386,811 | -0.36(-1.44%) |
May 29, 2012 | 24.90 | 24.90 | 24.63 | 24.70 | 3,940,057 | +0.07(+0.27%) |
May 25, 2012 | 24.59 | 24.74 | 24.56 | 24.64 | 4,029,972 | +0.02(+0.09%) |
May 24, 2012 | 24.72 | 24.75 | 24.48 | 24.61 | 3,787,744 | +0.19(+0.77%) |
May 23, 2012 | 24.52 | 24.55 | 24.23 | 24.42 | 3,747,545 | -0.29(-1.19%) |
May 22, 2012 | 24.76 | 24.87 | 24.62 | 24.72 | 3,351,418 | -0.03(-0.11%) |
May 21, 2012 | 24.70 | 24.76 | 24.65 | 24.75 | 3,332,299 | +0.17(+0.68%) |
May 18, 2012 | 24.82 | 24.82 | 24.54 | 24.58 | 4,777,942 | -0.09(-0.38%) |
May 17, 2012 | 24.97 | 25.04 | 24.66 | 24.67 | 4,399,432 | -0.57(-2.25%) |
May 16, 2012 | 25.22 | 25.31 | 25.17 | 25.24 | 3,420,773 | -0.06(-0.22%) |
May 15, 2012 | 25.36 | 25.43 | 25.19 | 25.30 | 4,194,824 | -0.07(-0.26%) |
May 14, 2012 | 25.36 | 25.56 | 25.30 | 25.36 | 4,258,020 | -0.02(-0.07%) |
May 11, 2012 | 25.26 | 25.58 | 25.26 | 25.38 | 2,462,859 | +0.07(+0.26%) |
May 10, 2012 | 25.47 | 25.47 | 25.27 | 25.31 | 2,108,035 | +0.00(+0.00%) |
May 09, 2012 | 25.16 | 25.45 | 25.11 | 25.31 | 4,294,446 | -0.29(-1.13%) |
May 08, 2012 | 25.64 | 25.65 | 25.32 | 25.60 | 3,796,762 | +0.00(+0.00%) |
May 07, 2012 | 25.31 | 25.72 | 25.21 | 25.60 | 3,710,885 | +0.27(+1.06%) |
May 04, 2012 | 25.66 | 25.70 | 25.33 | 25.33 | 4,242,411 | -0.45(-1.75%) |
May 03, 2012 | 25.70 | 25.81 | 25.61 | 25.79 | 3,798,958 | +0.13(+0.49%) |
May 02, 2012 | 25.46 | 25.70 | 25.41 | 25.66 | 3,609,217 | +0.05(+0.19%) |
May 01, 2012 | 25.68 | 25.70 | 25.60 | 25.61 | 2,387,591 | +0.19(+0.76%) |
Apr 30, 2012 | 25.58 | 25.62 | 25.37 | 25.42 | 3,080,638 | -0.15(-0.60%) |
Apr 27, 2012 | 25.53 | 25.61 | 25.38 | 25.57 | 4,433,312 | +0.17(+0.67%) |
Apr 26, 2012 | 25.13 | 25.46 | 25.11 | 25.40 | 4,271,751 | +0.11(+0.43%) |
Apr 25, 2012 | 25.20 | 25.29 | 25.11 | 25.29 | 8,849,170 | -0.67(-2.56%) |
Apr 24, 2012 | 25.89 | 26.05 | 25.86 | 25.96 | 3,564,244 | +0.01(+0.04%) |
Apr 23, 2012 | 25.85 | 25.97 | 25.66 | 25.94 | 3,908,304 | -0.05(-0.21%) |
Apr 20, 2012 | 25.98 | 26.10 | 25.91 | 26.00 | 5,717,367 | +0.33(+1.29%) |
Apr 19, 2012 | 25.77 | 25.81 | 25.55 | 25.67 | 5,735,328 | +0.18(+0.69%) |
Apr 18, 2012 | 25.40 | 25.55 | 25.36 | 25.49 | 3,861,394 | +0.24(+0.96%) |
Apr 17, 2012 | 25.11 | 25.29 | 24.98 | 25.25 | 3,068,982 | +0.19(+0.77%) |
Apr 16, 2012 | 25.00 | 25.10 | 24.89 | 25.06 | 3,874,361 | +0.54(+2.22%) |
Apr 13, 2012 | 24.59 | 24.63 | 24.45 | 24.52 | 5,158,394 | -0.48(-1.94%) |
Apr 12, 2012 | 24.78 | 25.00 | 24.75 | 25.00 | 2,969,416 | +0.27(+1.11%) |
Apr 11, 2012 | 24.66 | 24.85 | 24.66 | 24.72 | 6,289,151 | -0.04(-0.16%) |
Apr 10, 2012 | 24.94 | 25.02 | 24.61 | 24.76 | 8,019,313 | +0.01(+0.04%) |
Apr 09, 2012 | 24.57 | 24.89 | 24.51 | 24.75 | 3,090,281 | +0.00(+0.00%) |
Apr 05, 2012 | 24.60 | 24.78 | 24.60 | 24.75 | 3,057,931 | -0.16(-0.66%) |
Apr 04, 2012 | 24.99 | 25.03 | 24.73 | 24.92 | 5,420,742 | -0.22(-0.87%) |
Apr 03, 2012 | 25.29 | 25.29 | 25.02 | 25.14 | 3,161,696 | -0.07(-0.26%) |
Apr 02, 2012 | 24.85 | 25.27 | 24.83 | 25.20 | 5,289,331 | +0.51(+2.07%) |
Mar 30, 2012 | 24.76 | 24.80 | 24.59 | 24.69 | 3,052,129 | -0.03(-0.11%) |
Mar 29, 2012 | 24.58 | 24.73 | 24.48 | 24.72 | 4,836,073 | -0.26(-1.03%) |
Mar 28, 2012 | 25.16 | 25.18 | 24.82 | 24.98 | 3,360,352 | -0.12(-0.46%) |
Mar 27, 2012 | 25.10 | 25.14 | 25.01 | 25.09 | 3,565,975 | +0.02(+0.07%) |
Mar 26, 2012 | 24.88 | 25.10 | 24.87 | 25.08 | 3,503,404 | +0.27(+1.09%) |
Mar 23, 2012 | 24.74 | 24.85 | 24.61 | 24.81 | 4,130,450 | -0.09(-0.35%) |
Mar 22, 2012 | 24.86 | 24.97 | 24.83 | 24.89 | 2,597,648 | -0.07(-0.26%) |
Mar 21, 2012 | 24.98 | 25.09 | 24.89 | 24.96 | 2,811,544 | -0.06(-0.24%) |
Mar 20, 2012 | 24.93 | 25.11 | 24.90 | 25.02 | 2,131,223 | +0.01(+0.04%) |
Mar 19, 2012 | 24.92 | 25.08 | 24.89 | 25.01 | 2,963,394 | +0.17(+0.69%) |
Mar 16, 2012 | 24.89 | 24.93 | 24.77 | 24.84 | 3,271,386 | +0.09(+0.38%) |
Mar 15, 2012 | 24.80 | 24.84 | 24.63 | 24.75 | 4,073,709 | -0.01(-0.04%) |
Mar 14, 2012 | 24.90 | 24.96 | 24.72 | 24.76 | 3,828,967 | -0.24(-0.95%) |
Mar 13, 2012 | 24.65 | 25.04 | 24.65 | 24.99 | 5,793,421 | +0.38(+1.54%) |
Mar 12, 2012 | 24.48 | 24.64 | 24.43 | 24.61 | 2,570,269 | +0.10(+0.40%) |
Mar 09, 2012 | 24.55 | 24.64 | 24.44 | 24.52 | 2,928,631 | -0.05(-0.20%) |
Mar 08, 2012 | 24.64 | 24.66 | 24.53 | 24.56 | 3,164,540 | +0.07(+0.29%) |
Mar 07, 2012 | 24.42 | 24.53 | 24.39 | 24.49 | 2,554,552 | +0.26(+1.09%) |
Mar 06, 2012 | 24.44 | 24.49 | 24.19 | 24.23 | 2,847,675 | -0.37(-1.52%) |
Mar 05, 2012 | 24.64 | 24.74 | 24.53 | 24.60 | 2,930,599 | +0.29(+1.18%) |
Mar 02, 2012 | 24.38 | 24.42 | 24.25 | 24.32 | 4,353,403 | -0.47(-1.89%) |
Mar 01, 2012 | 24.55 | 24.78 | 24.51 | 24.78 | 4,492,006 | +0.42(+1.74%) |
Feb 29, 2012 | 24.58 | 24.69 | 24.35 | 24.36 | 4,359,717 | -0.31(-1.27%) |
Feb 28, 2012 | 24.47 | 24.71 | 24.44 | 24.67 | 4,244,339 | +0.19(+0.79%) |
Feb 27, 2012 | 24.29 | 24.57 | 24.29 | 24.48 | 2,561,997 | -0.05(-0.22%) |
Feb 24, 2012 | 24.61 | 24.66 | 24.51 | 24.54 | 4,739,396 | -0.03(-0.13%) |
Feb 23, 2012 | 24.42 | 24.63 | 24.37 | 24.57 | 3,265,282 | +0.24(+0.97%) |
Feb 22, 2012 | 24.26 | 24.50 | 24.25 | 24.33 | 4,450,067 | -0.20(-0.81%) |
Feb 21, 2012 | 24.60 | 24.71 | 24.46 | 24.53 | 3,967,459 | -0.14(-0.58%) |
Feb 17, 2012 | 24.68 | 24.71 | 24.62 | 24.67 | 5,439,438 | -0.05(-0.22%) |
Feb 16, 2012 | 24.67 | 24.75 | 24.54 | 24.73 | 3,874,017 | +0.27(+1.12%) |
Feb 15, 2012 | 24.66 | 24.69 | 24.40 | 24.45 | 4,740,000 | -0.05(-0.20%) |
Feb 14, 2012 | 24.45 | 24.55 | 24.36 | 24.50 | 5,072,512 | -0.02(-0.09%) |
Feb 13, 2012 | 24.47 | 24.60 | 24.44 | 24.53 | 3,808,554 | +0.37(+1.52%) |
Feb 10, 2012 | 24.02 | 24.20 | 24.02 | 24.16 | 4,634,960 | -0.17(-0.69%) |
Feb 09, 2012 | 24.24 | 24.37 | 24.14 | 24.33 | 5,565,332 | +0.38(+1.60%) |
Feb 08, 2012 | 23.85 | 24.01 | 23.79 | 23.94 | 5,288,496 | -0.24(-1.00%) |
Feb 07, 2012 | 23.89 | 24.20 | 23.86 | 24.18 | 6,287,474 | -0.16(-0.64%) |
Feb 06, 2012 | 24.37 | 24.40 | 24.20 | 24.34 | 3,597,760 | +0.13(+0.54%) |
Feb 03, 2012 | 24.18 | 24.29 | 24.08 | 24.21 | 4,037,813 | +0.24(+1.01%) |
Feb 02, 2012 | 23.96 | 24.03 | 23.88 | 23.97 | 5,195,003 | -0.42(-1.73%) |
Feb 01, 2012 | 24.28 | 24.50 | 24.26 | 24.39 | 3,588,104 | +0.35(+1.44%) |
Jan 31, 2012 | 24.26 | 24.33 | 24.00 | 24.04 | 5,486,172 | -0.28(-1.15%) |
Jan 30, 2012 | 24.21 | 24.33 | 24.15 | 24.33 | 3,505,009 | +0.10(+0.42%) |
Jan 27, 2012 | 24.22 | 24.35 | 24.09 | 24.22 | 4,304,166 | -0.31(-1.28%) |
Jan 26, 2012 | 24.43 | 24.60 | 24.28 | 24.54 | 4,236,302 | +0.24(+0.98%) |
Jan 25, 2012 | 23.94 | 24.34 | 23.85 | 24.30 | 3,225,823 | +0.24(+0.99%) |
Jan 24, 2012 | 24.12 | 24.22 | 23.95 | 24.06 | 3,328,047 | -0.19(-0.80%) |
Jan 23, 2012 | 24.13 | 24.30 | 24.13 | 24.26 | 2,089,925 | +0.04(+0.16%) |
Jan 20, 2012 | 24.13 | 24.23 | 24.01 | 24.22 | 2,790,877 | +0.10(+0.40%) |
Jan 19, 2012 | 24.12 | 24.16 | 23.94 | 24.12 | 5,602,091 | -0.44(-1.80%) |
Jan 18, 2012 | 24.23 | 24.56 | 24.19 | 24.56 | 4,346,776 | +0.51(+2.11%) |
Jan 17, 2012 | 24.06 | 24.16 | 23.99 | 24.06 | 2,719,446 | +0.23(+0.97%) |
Jan 13, 2012 | 23.65 | 23.82 | 23.55 | 23.82 | 4,572,156 | -0.25(-1.03%) |
Jan 12, 2012 | 23.92 | 24.11 | 23.89 | 24.07 | 3,591,334 | +0.09(+0.38%) |
Jan 11, 2012 | 23.83 | 23.99 | 23.77 | 23.98 | 4,844,628 | +0.37(+1.58%) |
Jan 10, 2012 | 23.74 | 23.89 | 23.60 | 23.61 | 10,970,629 | -0.34(-1.42%) |
Jan 09, 2012 | 23.89 | 24.04 | 23.82 | 23.95 | 8,279,145 | -0.98(-3.94%) |
Jan 06, 2012 | 24.96 | 24.96 | 24.80 | 24.93 | 3,223,460 | +0.03(+0.11%) |
Jan 05, 2012 | 24.75 | 24.90 | 24.65 | 24.90 | 3,909,948 | -0.12(-0.47%) |
Jan 04, 2012 | 24.99 | 25.05 | 24.83 | 25.02 | 4,562,109 | +0.39(+1.58%) |
Dec 30, 2011 | 24.66 | 24.75 | 24.62 | 24.63 | 2,040,790 | -0.03(-0.11%) |
Dec 29, 2011 | 24.51 | 24.69 | 24.41 | 24.66 | 2,560,965 | +0.21(+0.86%) |
Dec 28, 2011 | 24.69 | 24.69 | 24.44 | 24.45 | 2,695,296 | -0.24(-0.98%) |
Dec 27, 2011 | 24.62 | 24.75 | 24.45 | 24.69 | 1,250,564 | +0.05(+0.20%) |
Dec 23, 2011 | 24.62 | 24.74 | 24.58 | 24.64 | 2,242,954 | +0.29(+1.17%) |
Dec 21, 2011 | 24.30 | 24.40 | 24.20 | 24.36 | 3,578,323 | -0.06(-0.24%) |
Dec 20, 2011 | 24.28 | 24.50 | 24.28 | 24.42 | 5,663,123 | +0.21(+0.87%) |
Dec 19, 2011 | 24.27 | 24.48 | 24.17 | 24.21 | 4,365,410 | -0.03(-0.11%) |
Dec 16, 2011 | 24.26 | 24.37 | 24.18 | 24.23 | 5,241,142 | -0.16(-0.66%) |
Dec 15, 2011 | 24.38 | 24.51 | 24.26 | 24.40 | 4,370,735 | +0.38(+1.60%) |
Dec 14, 2011 | 23.98 | 24.11 | 23.96 | 24.01 | 5,681,667 | -0.19(-0.80%) |
Dec 13, 2011 | 24.34 | 24.53 | 24.10 | 24.21 | 4,806,026 | +0.10(+0.40%) |
Dec 12, 2011 | 24.42 | 24.42 | 24.02 | 24.11 | 4,522,968 | +0.00(+0.00%) |
Dec 09, 2011 | 24.02 | 24.21 | 24.02 | 24.11 | 4,162,418 | -0.17(-0.71%) |
Dec 08, 2011 | 24.53 | 24.56 | 24.24 | 24.28 | 4,262,054 | -0.08(-0.33%) |
Dec 07, 2011 | 24.26 | 24.48 | 24.06 | 24.36 | 4,618,251 | +0.19(+0.80%) |
Dec 06, 2011 | 24.01 | 24.25 | 23.99 | 24.17 | 3,291,698 | +0.46(+1.96%) |
Dec 05, 2011 | 24.02 | 24.03 | 23.58 | 23.70 | 6,178,768 | -0.15(-0.61%) |
Dec 02, 2011 | 23.91 | 23.97 | 23.80 | 23.85 | 4,067,540 | -0.06(-0.27%) |