Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.04 | 24.11 | 23.78 | 23.85 | 7,546,511 | -0.21(-0.89%) |
Jan 30, 2013 | 24.19 | 24.35 | 24.05 | 24.07 | 13,521,939 | -0.16(-0.64%) |
Jan 29, 2013 | 23.88 | 24.25 | 23.84 | 24.22 | 12,088,033 | +0.46(+1.94%) |
Jan 28, 2013 | 23.69 | 23.78 | 23.59 | 23.76 | 7,010,094 | +0.22(+0.96%) |
Jan 25, 2013 | 23.63 | 23.75 | 23.50 | 23.54 | 11,754,466 | -0.10(-0.41%) |
Jan 24, 2013 | 23.68 | 23.77 | 23.60 | 23.63 | 10,184,304 | -0.09(-0.36%) |
Jan 23, 2013 | 23.56 | 23.72 | 23.55 | 23.72 | 9,339,680 | +0.28(+1.21%) |
Jan 22, 2013 | 23.42 | 23.51 | 23.26 | 23.44 | 10,081,960 | -0.16(-0.68%) |
Jan 18, 2013 | 23.59 | 23.66 | 23.54 | 23.60 | 7,577,061 | -0.06(-0.27%) |
Jan 17, 2013 | 23.70 | 23.78 | 23.63 | 23.66 | 9,104,028 | +0.04(+0.18%) |
Jan 16, 2013 | 23.60 | 23.75 | 23.56 | 23.62 | 11,103,682 | -0.19(-0.81%) |
Jan 15, 2013 | 23.62 | 23.86 | 23.58 | 23.81 | 8,565,868 | +0.05(+0.23%) |
Jan 14, 2013 | 23.75 | 23.85 | 23.73 | 23.76 | 10,668,308 | -0.08(-0.32%) |
Jan 11, 2013 | 24.09 | 24.11 | 23.83 | 23.83 | 12,765,664 | -0.28(-1.18%) |
Jan 10, 2013 | 23.83 | 24.14 | 23.79 | 24.12 | 17,781,450 | +0.40(+1.67%) |
Jan 09, 2013 | 23.43 | 23.73 | 23.43 | 23.72 | 17,304,918 | +0.47(+2.00%) |
Jan 08, 2013 | 23.21 | 23.26 | 23.17 | 23.25 | 6,457,290 | +0.00(+0.00%) |
Jan 07, 2013 | 23.24 | 23.32 | 23.14 | 23.25 | 9,080,539 | -0.14(-0.60%) |
Jan 04, 2013 | 23.27 | 23.49 | 23.26 | 23.39 | 13,523,083 | +0.21(+0.90%) |
Jan 03, 2013 | 22.73 | 23.22 | 22.68 | 23.18 | 22,353,328 | +0.46(+2.00%) |
Jan 02, 2013 | 22.70 | 22.73 | 22.53 | 22.73 | 11,141,444 | +0.42(+1.87%) |
Dec 31, 2012 | 22.10 | 22.36 | 21.97 | 22.31 | 11,854,152 | +0.23(+1.02%) |
Dec 28, 2012 | 22.07 | 22.21 | 22.04 | 22.09 | 7,833,555 | -0.21(-0.96%) |
Dec 27, 2012 | 22.40 | 22.42 | 22.12 | 22.30 | 8,664,553 | -0.03(-0.14%) |
Dec 26, 2012 | 22.39 | 22.49 | 22.31 | 22.33 | 5,262,666 | -0.02(-0.10%) |
Dec 24, 2012 | 22.44 | 22.50 | 22.32 | 22.35 | 4,510,242 | -0.21(-0.95%) |
Dec 21, 2012 | 22.35 | 22.57 | 22.33 | 22.57 | 11,147,357 | -0.06(-0.26%) |
Dec 20, 2012 | 22.50 | 22.66 | 22.48 | 22.63 | 9,024,465 | +0.06(+0.28%) |
Dec 19, 2012 | 22.45 | 22.67 | 22.44 | 22.56 | 12,266,997 | +0.05(+0.21%) |
Dec 18, 2012 | 22.38 | 22.55 | 22.37 | 22.51 | 11,297,378 | +0.17(+0.74%) |
Dec 17, 2012 | 22.10 | 22.36 | 22.08 | 22.35 | 9,952,409 | +0.17(+0.77%) |
Dec 14, 2012 | 22.05 | 22.22 | 22.05 | 22.18 | 8,507,092 | -0.04(-0.19%) |
Dec 13, 2012 | 22.33 | 22.37 | 22.07 | 22.22 | 10,089,278 | -0.08(-0.36%) |
Dec 12, 2012 | 22.25 | 22.44 | 22.20 | 22.30 | 7,896,396 | +0.24(+1.09%) |
Dec 11, 2012 | 22.05 | 22.19 | 22.02 | 22.06 | 4,966,507 | +0.10(+0.44%) |
Dec 10, 2012 | 22.05 | 22.11 | 21.95 | 21.96 | 6,613,742 | -0.04(-0.19%) |
Dec 07, 2012 | 22.05 | 22.07 | 21.93 | 22.01 | 7,980,300 | -0.13(-0.58%) |
Dec 06, 2012 | 22.19 | 22.23 | 22.03 | 22.13 | 6,583,216 | +0.00(+0.00%) |
Dec 05, 2012 | 21.89 | 22.19 | 21.89 | 22.13 | 10,101,135 | +0.17(+0.76%) |
Dec 04, 2012 | 21.99 | 22.01 | 21.87 | 21.97 | 11,277,647 | -0.41(-1.82%) |
Nov 30, 2012 | 22.16 | 22.40 | 22.13 | 22.38 | 8,021,341 | +0.25(+1.11%) |
Nov 29, 2012 | 22.19 | 22.27 | 22.09 | 22.13 | 8,759,732 | -0.10(-0.43%) |
Nov 28, 2012 | 21.83 | 22.23 | 21.75 | 22.23 | 16,354,914 | +0.07(+0.31%) |
Nov 27, 2012 | 22.25 | 22.36 | 22.13 | 22.16 | 6,136,774 | -0.13(-0.59%) |
Nov 26, 2012 | 22.35 | 22.35 | 22.17 | 22.29 | 8,087,403 | -0.23(-1.01%) |
Nov 23, 2012 | 22.41 | 22.53 | 22.37 | 22.51 | 4,224,128 | +0.23(+1.01%) |
Nov 21, 2012 | 22.17 | 22.31 | 22.09 | 22.29 | 8,060,320 | +0.20(+0.92%) |
Nov 20, 2012 | 22.16 | 22.23 | 21.93 | 22.09 | 8,769,477 | -0.01(-0.02%) |
Nov 19, 2012 | 21.92 | 22.10 | 21.83 | 22.09 | 10,852,081 | +0.64(+3.00%) |
Nov 16, 2012 | 21.51 | 21.54 | 21.21 | 21.45 | 12,346,110 | -0.14(-0.67%) |
Nov 15, 2012 | 21.52 | 22.00 | 21.47 | 21.59 | 14,673,947 | +0.07(+0.35%) |
Nov 14, 2012 | 21.90 | 21.90 | 21.49 | 21.52 | 7,602,410 | -0.20(-0.94%) |
Nov 13, 2012 | 21.67 | 21.94 | 21.65 | 21.72 | 8,704,695 | -0.22(-1.00%) |
Nov 12, 2012 | 22.03 | 22.03 | 21.80 | 21.94 | 6,508,259 | +0.06(+0.27%) |
Nov 09, 2012 | 21.84 | 22.09 | 21.81 | 21.88 | 7,902,471 | +0.02(+0.07%) |
Nov 08, 2012 | 22.27 | 22.42 | 21.86 | 21.87 | 14,509,446 | -0.56(-2.48%) |
Nov 07, 2012 | 22.53 | 22.57 | 22.21 | 22.42 | 23,081,542 | -0.38(-1.67%) |
Nov 06, 2012 | 22.43 | 22.83 | 22.41 | 22.80 | 11,036,358 | +0.45(+2.04%) |
Nov 05, 2012 | 22.30 | 22.43 | 22.23 | 22.35 | 12,034,089 | -0.16(-0.71%) |
Nov 02, 2012 | 22.70 | 22.74 | 22.48 | 22.51 | 9,462,308 | -0.25(-1.12%) |
Nov 01, 2012 | 22.86 | 22.88 | 22.72 | 22.76 | 11,516,678 | +0.07(+0.30%) |
Oct 31, 2012 | 22.93 | 22.99 | 22.64 | 22.69 | 17,243,978 | +0.61(+2.78%) |
Oct 26, 2012 | 22.14 | 22.08 | 22.08 | 22.08 | 8,324,691 | -0.02(-0.10%) |
Oct 25, 2012 | 22.17 | 22.22 | 21.98 | 22.10 | 8,533,140 | +0.00(+0.00%) |
Oct 24, 2012 | 22.03 | 22.21 | 21.98 | 22.10 | 11,695,484 | +0.20(+0.89%) |
Oct 23, 2012 | 22.17 | 22.17 | 21.84 | 21.90 | 16,361,953 | -0.90(-3.94%) |
Oct 19, 2012 | 23.11 | 23.11 | 22.70 | 22.80 | 10,583,553 | -0.23(-0.99%) |
Oct 18, 2012 | 23.06 | 23.23 | 22.76 | 23.03 | 29,454,748 | -0.01(-0.02%) |
Oct 17, 2012 | 23.05 | 23.10 | 22.85 | 23.04 | 20,045,042 | +0.66(+2.93%) |
Oct 16, 2012 | 22.21 | 22.40 | 22.18 | 22.38 | 9,000,041 | +0.39(+1.78%) |
Oct 15, 2012 | 22.02 | 22.07 | 21.83 | 21.99 | 8,267,500 | -0.15(-0.67%) |
Oct 12, 2012 | 22.21 | 22.28 | 21.99 | 22.14 | 7,054,605 | -0.15(-0.66%) |
Oct 11, 2012 | 22.33 | 22.47 | 22.26 | 22.29 | 6,200,418 | +0.17(+0.79%) |
Oct 10, 2012 | 22.16 | 22.33 | 22.07 | 22.11 | 6,643,563 | -0.12(-0.55%) |
Oct 09, 2012 | 22.36 | 22.62 | 22.14 | 22.23 | 7,233,405 | -0.13(-0.57%) |
Oct 08, 2012 | 22.20 | 22.38 | 22.17 | 22.36 | 4,561,526 | +0.06(+0.26%) |
Oct 05, 2012 | 22.49 | 22.59 | 22.28 | 22.30 | 6,064,259 | -0.22(-0.99%) |
Oct 04, 2012 | 22.20 | 22.53 | 22.18 | 22.52 | 11,970,148 | +0.17(+0.76%) |
Oct 03, 2012 | 22.49 | 22.55 | 22.29 | 22.35 | 7,647,124 | -0.24(-1.08%) |
Oct 02, 2012 | 22.50 | 22.60 | 22.40 | 22.60 | 10,768,357 | +0.26(+1.16%) |
Oct 01, 2012 | 22.44 | 22.67 | 22.33 | 22.34 | 7,929,241 | -0.07(-0.33%) |
Sep 28, 2012 | 22.59 | 22.61 | 22.34 | 22.41 | 6,474,313 | -0.36(-1.58%) |
Sep 27, 2012 | 22.68 | 22.78 | 22.57 | 22.77 | 6,483,639 | +0.35(+1.58%) |
Sep 26, 2012 | 22.66 | 22.72 | 22.38 | 22.42 | 7,478,791 | -0.34(-1.49%) |
Sep 25, 2012 | 23.00 | 23.07 | 22.75 | 22.76 | 9,444,640 | -0.13(-0.58%) |
Sep 24, 2012 | 22.75 | 22.89 | 22.66 | 22.89 | 6,616,099 | +0.14(+0.60%) |
Sep 21, 2012 | 22.89 | 22.96 | 22.73 | 22.75 | 6,366,299 | -0.15(-0.67%) |
Sep 20, 2012 | 22.79 | 22.97 | 22.58 | 22.90 | 9,020,225 | +0.11(+0.46%) |
Sep 19, 2012 | 22.77 | 22.95 | 22.62 | 22.80 | 7,774,543 | +0.12(+0.51%) |
Sep 18, 2012 | 22.57 | 22.76 | 22.55 | 22.68 | 12,251,946 | -0.21(-0.92%) |
Sep 17, 2012 | 23.20 | 23.36 | 22.80 | 22.89 | 19,721,162 | -0.31(-1.34%) |
Sep 14, 2012 | 23.17 | 23.25 | 23.05 | 23.21 | 15,550,921 | +0.13(+0.55%) |
Sep 13, 2012 | 22.62 | 23.14 | 22.55 | 23.08 | 12,263,842 | +0.55(+2.44%) |
Sep 12, 2012 | 22.47 | 22.60 | 22.41 | 22.53 | 7,772,187 | +0.01(+0.02%) |
Sep 11, 2012 | 22.39 | 22.67 | 22.36 | 22.52 | 22,069,454 | +0.28(+1.26%) |
Sep 10, 2012 | 22.23 | 22.35 | 22.17 | 22.24 | 11,340,904 | +0.06(+0.26%) |
Sep 07, 2012 | 21.76 | 22.21 | 21.72 | 22.18 | 10,588,008 | +0.40(+1.82%) |
Sep 06, 2012 | 21.40 | 21.86 | 21.40 | 21.79 | 9,424,082 | +0.43(+2.03%) |
Sep 05, 2012 | 21.42 | 21.62 | 21.34 | 21.35 | 15,747,298 | -0.67(-3.05%) |
Sep 04, 2012 | 22.28 | 22.30 | 21.98 | 22.03 | 4,383,065 | -0.23(-1.02%) |
Aug 31, 2012 | 22.36 | 22.43 | 22.17 | 22.25 | 6,474,914 | +0.08(+0.36%) |
Aug 30, 2012 | 22.25 | 22.26 | 22.07 | 22.17 | 4,725,780 | -0.03(-0.14%) |
Aug 29, 2012 | 22.29 | 22.36 | 22.20 | 22.21 | 4,289,048 | -0.12(-0.54%) |
Aug 27, 2012 | 22.32 | 22.51 | 22.30 | 22.33 | 4,929,181 | +0.01(+0.02%) |
Aug 24, 2012 | 22.20 | 22.40 | 22.15 | 22.32 | 6,404,000 | -0.03(-0.14%) |
Aug 23, 2012 | 22.54 | 22.54 | 22.34 | 22.35 | 5,639,100 | -0.21(-0.91%) |
Aug 22, 2012 | 22.43 | 22.59 | 22.35 | 22.56 | 6,473,436 | +0.13(+0.57%) |
Aug 21, 2012 | 22.58 | 22.64 | 22.39 | 22.43 | 7,005,149 | -0.15(-0.68%) |
Aug 20, 2012 | 22.55 | 22.60 | 22.44 | 22.59 | 4,595,141 | -0.02(-0.07%) |
Aug 17, 2012 | 22.68 | 22.68 | 22.57 | 22.60 | 6,791,190 | -0.02(-0.07%) |
Aug 16, 2012 | 22.49 | 22.66 | 22.42 | 22.62 | 6,614,207 | +0.16(+0.73%) |
Aug 15, 2012 | 22.42 | 22.50 | 22.37 | 22.45 | 5,884,136 | +0.14(+0.62%) |
Aug 14, 2012 | 22.39 | 22.51 | 22.27 | 22.32 | 8,091,685 | +0.05(+0.21%) |
Aug 13, 2012 | 22.31 | 22.41 | 22.23 | 22.27 | 4,806,396 | -0.16(-0.73%) |
Aug 10, 2012 | 22.18 | 22.47 | 22.12 | 22.43 | 5,985,641 | +0.10(+0.43%) |
Aug 09, 2012 | 22.16 | 22.41 | 22.16 | 22.34 | 9,228,187 | -0.01(-0.05%) |
Aug 08, 2012 | 22.26 | 22.44 | 22.23 | 22.35 | 9,260,485 | +0.12(+0.52%) |
Aug 07, 2012 | 22.08 | 22.30 | 22.03 | 22.23 | 16,920,366 | +0.54(+2.48%) |
Aug 06, 2012 | 21.48 | 21.76 | 21.48 | 21.69 | 8,357,043 | +0.23(+1.07%) |
Aug 03, 2012 | 21.27 | 21.52 | 21.24 | 21.46 | 11,667,396 | +0.56(+2.70%) |
Aug 02, 2012 | 20.95 | 21.17 | 20.78 | 20.90 | 12,411,994 | -0.10(-0.50%) |
Aug 01, 2012 | 20.82 | 21.13 | 20.66 | 21.00 | 16,800,702 | +0.13(+0.63%) |
Jul 31, 2012 | 20.91 | 21.16 | 20.83 | 20.87 | 25,532,416 | -1.00(-4.59%) |
Jul 30, 2012 | 21.88 | 22.00 | 21.82 | 21.88 | 10,039,943 | +0.14(+0.65%) |
Jul 27, 2012 | 21.65 | 21.80 | 21.46 | 21.74 | 14,199,569 | +0.33(+1.56%) |
Jul 26, 2012 | 21.29 | 21.45 | 21.21 | 21.40 | 12,427,266 | +0.54(+2.58%) |
Jul 25, 2012 | 20.84 | 21.46 | 20.77 | 20.86 | 9,995,750 | +0.04(+0.18%) |
Jul 24, 2012 | 21.09 | 21.12 | 20.62 | 20.83 | 9,586,047 | -0.31(-1.46%) |
Jul 23, 2012 | 20.93 | 21.17 | 20.81 | 21.13 | 9,867,378 | -0.60(-2.77%) |
Jul 20, 2012 | 21.60 | 21.74 | 21.55 | 21.74 | 9,598,801 | -0.16(-0.74%) |
Jul 19, 2012 | 21.86 | 21.97 | 21.77 | 21.90 | 9,073,934 | +0.06(+0.29%) |
Jul 18, 2012 | 21.70 | 21.89 | 21.63 | 21.83 | 9,320,441 | +0.03(+0.12%) |
Jul 17, 2012 | 21.81 | 21.81 | 21.60 | 21.81 | 14,995,605 | +0.18(+0.82%) |
Jul 16, 2012 | 21.65 | 21.71 | 21.47 | 21.63 | 12,759,691 | +0.21(+0.98%) |
Jul 13, 2012 | 21.20 | 21.47 | 21.18 | 21.42 | 12,274,827 | +0.34(+1.61%) |
Jul 12, 2012 | 21.06 | 21.14 | 20.95 | 21.08 | 13,100,180 | +0.01(+0.03%) |
Jul 11, 2012 | 20.95 | 21.18 | 20.88 | 21.08 | 8,302,758 | +0.33(+1.61%) |
Jul 10, 2012 | 20.99 | 20.99 | 20.63 | 20.74 | 7,706,348 | -0.01(-0.05%) |
Jul 09, 2012 | 20.65 | 20.75 | 20.47 | 20.75 | 5,863,965 | +0.02(+0.10%) |
Jul 06, 2012 | 20.87 | 20.95 | 20.68 | 20.73 | 10,875,456 | -0.38(-1.78%) |
Jul 05, 2012 | 21.22 | 21.26 | 21.06 | 21.11 | 7,875,155 | -0.24(-1.13%) |
Jul 03, 2012 | 21.18 | 21.39 | 21.17 | 21.35 | 7,918,556 | +0.06(+0.29%) |
Jul 02, 2012 | 21.22 | 21.30 | 21.06 | 21.29 | 9,676,779 | +0.08(+0.37%) |
Jun 29, 2012 | 20.92 | 21.23 | 20.73 | 21.21 | 20,160,272 | +1.05(+5.22%) |
Jun 28, 2012 | 19.85 | 20.17 | 19.78 | 20.16 | 7,912,019 | +0.15(+0.76%) |
Jun 27, 2012 | 19.76 | 20.06 | 19.76 | 20.00 | 10,329,504 | +0.22(+1.14%) |
Jun 26, 2012 | 19.86 | 19.88 | 19.65 | 19.78 | 11,656,758 | +0.08(+0.40%) |
Jun 25, 2012 | 19.76 | 19.76 | 19.60 | 19.70 | 8,668,865 | -0.37(-1.85%) |
Jun 22, 2012 | 19.96 | 20.10 | 19.88 | 20.07 | 8,950,706 | +0.24(+1.19%) |
Jun 21, 2012 | 20.56 | 20.67 | 19.81 | 19.84 | 20,338,918 | -1.08(-5.18%) |
Jun 20, 2012 | 21.06 | 21.12 | 20.75 | 20.92 | 9,440,084 | -0.13(-0.62%) |
Jun 19, 2012 | 21.03 | 21.17 | 20.93 | 21.05 | 11,985,287 | +0.38(+1.82%) |
Jun 18, 2012 | 20.70 | 20.79 | 20.55 | 20.67 | 8,703,477 | -0.36(-1.72%) |
Jun 15, 2012 | 20.77 | 21.03 | 20.71 | 21.03 | 13,578,533 | +0.43(+2.08%) |
Jun 14, 2012 | 20.19 | 20.64 | 20.19 | 20.61 | 19,601,728 | +0.29(+1.44%) |
Jun 13, 2012 | 20.36 | 20.52 | 20.18 | 20.31 | 10,694,503 | -0.10(-0.49%) |
Jun 12, 2012 | 20.22 | 20.44 | 20.08 | 20.41 | 11,171,608 | +0.38(+1.91%) |
Jun 11, 2012 | 20.44 | 20.44 | 20.01 | 20.03 | 13,408,025 | +0.10(+0.50%) |
Jun 08, 2012 | 19.79 | 20.01 | 19.73 | 19.93 | 8,897,425 | -0.20(-0.99%) |
Jun 07, 2012 | 20.55 | 20.55 | 20.07 | 20.13 | 12,216,761 | +0.15(+0.76%) |
Jun 06, 2012 | 19.64 | 19.98 | 19.57 | 19.98 | 13,628,287 | +0.72(+3.75%) |
Jun 05, 2012 | 19.17 | 19.29 | 19.08 | 19.26 | 8,735,420 | +0.12(+0.63%) |
Jun 04, 2012 | 19.40 | 19.41 | 18.96 | 19.14 | 11,159,125 | -0.09(-0.49%) |
Jun 01, 2012 | 19.42 | 19.48 | 19.16 | 19.23 | 21,799,418 | +0.16(+0.82%) |
May 31, 2012 | 19.37 | 19.43 | 18.96 | 19.07 | 20,730,728 | -0.29(-1.51%) |
May 30, 2012 | 19.60 | 19.63 | 19.37 | 19.37 | 12,382,364 | -0.57(-2.86%) |
May 29, 2012 | 19.98 | 20.08 | 19.85 | 19.94 | 12,151,857 | -0.13(-0.65%) |
May 25, 2012 | 19.98 | 20.15 | 19.96 | 20.07 | 9,753,850 | +0.07(+0.34%) |
May 24, 2012 | 20.07 | 20.22 | 19.82 | 20.00 | 11,303,622 | +0.16(+0.82%) |
May 23, 2012 | 19.61 | 19.85 | 19.48 | 19.84 | 13,110,661 | +0.04(+0.18%) |
May 22, 2012 | 19.87 | 20.08 | 19.71 | 19.80 | 15,634,559 | +0.07(+0.37%) |
May 21, 2012 | 19.66 | 19.77 | 19.54 | 19.73 | 12,102,013 | +0.32(+1.64%) |
May 18, 2012 | 19.76 | 19.83 | 19.36 | 19.41 | 18,387,620 | -0.21(-1.07%) |
May 17, 2012 | 19.77 | 19.94 | 19.62 | 19.62 | 20,992,330 | -0.36(-1.78%) |
May 16, 2012 | 20.16 | 20.29 | 19.97 | 19.97 | 11,499,646 | +0.00(+0.00%) |
May 15, 2012 | 20.24 | 20.31 | 19.96 | 19.97 | 13,080,549 | -0.36(-1.75%) |
May 14, 2012 | 20.44 | 20.55 | 20.32 | 20.33 | 7,357,997 | -0.41(-1.99%) |
May 11, 2012 | 20.72 | 21.07 | 20.69 | 20.74 | 8,881,236 | -0.07(-0.33%) |
May 10, 2012 | 20.83 | 20.99 | 20.75 | 20.81 | 11,057,369 | +0.27(+1.32%) |
May 09, 2012 | 20.47 | 20.69 | 20.31 | 20.54 | 21,747,690 | -0.36(-1.70%) |
May 08, 2012 | 21.20 | 21.22 | 20.69 | 20.89 | 18,311,048 | -0.47(-2.20%) |
May 07, 2012 | 21.19 | 21.44 | 21.09 | 21.36 | 7,960,358 | +0.19(+0.90%) |
May 04, 2012 | 21.59 | 21.62 | 21.17 | 21.17 | 12,165,557 | -0.55(-2.52%) |
May 03, 2012 | 21.94 | 21.99 | 21.63 | 21.72 | 11,465,728 | -0.18(-0.80%) |
May 02, 2012 | 21.75 | 21.93 | 21.72 | 21.90 | 14,285,701 | -0.18(-0.80%) |
May 01, 2012 | 21.99 | 22.29 | 21.86 | 22.07 | 18,719,664 | -0.37(-1.64%) |
Apr 30, 2012 | 22.39 | 22.48 | 22.32 | 22.44 | 4,983,827 | -0.06(-0.28%) |
Apr 27, 2012 | 22.53 | 22.56 | 22.38 | 22.50 | 7,029,230 | +0.12(+0.55%) |
Apr 26, 2012 | 22.01 | 22.41 | 21.92 | 22.38 | 11,893,104 | +0.57(+2.61%) |
Apr 25, 2012 | 21.79 | 21.82 | 21.59 | 21.81 | 12,875,766 | +0.14(+0.67%) |
Apr 24, 2012 | 21.92 | 21.94 | 21.53 | 21.66 | 20,159,232 | -0.02(-0.10%) |
Apr 23, 2012 | 21.46 | 21.73 | 21.37 | 21.68 | 11,042,831 | -0.02(-0.10%) |
Apr 20, 2012 | 21.91 | 21.98 | 21.70 | 21.70 | 16,204,915 | -0.26(-1.20%) |
Apr 19, 2012 | 22.14 | 22.21 | 21.93 | 21.97 | 8,983,223 | -0.36(-1.62%) |
Apr 18, 2012 | 22.27 | 22.41 | 22.20 | 22.33 | 8,465,642 | -0.04(-0.16%) |
Apr 17, 2012 | 22.18 | 22.45 | 22.11 | 22.37 | 8,747,205 | +0.39(+1.79%) |
Apr 16, 2012 | 22.04 | 22.04 | 21.80 | 21.97 | 9,470,823 | +0.19(+0.85%) |
Apr 13, 2012 | 21.96 | 21.99 | 21.76 | 21.79 | 10,291,477 | -0.42(-1.89%) |
Apr 12, 2012 | 21.74 | 22.24 | 21.74 | 22.21 | 10,367,379 | +0.47(+2.16%) |
Apr 11, 2012 | 22.24 | 22.25 | 21.70 | 21.74 | 13,143,419 | -0.13(-0.59%) |
Apr 10, 2012 | 22.29 | 22.34 | 21.81 | 21.86 | 14,075,413 | -0.50(-2.22%) |
Apr 09, 2012 | 22.25 | 22.48 | 22.10 | 22.36 | 8,531,630 | -0.06(-0.25%) |
Apr 05, 2012 | 22.10 | 22.52 | 22.09 | 22.42 | 15,150,545 | +0.02(+0.09%) |
Apr 04, 2012 | 22.59 | 22.63 | 22.27 | 22.40 | 20,657,398 | -0.61(-2.65%) |
Apr 03, 2012 | 23.33 | 23.34 | 22.90 | 23.01 | 10,319,101 | -0.43(-1.83%) |
Apr 02, 2012 | 23.26 | 23.57 | 23.07 | 23.44 | 12,017,915 | +0.18(+0.76%) |
Mar 30, 2012 | 22.90 | 23.29 | 22.88 | 23.26 | 18,183,746 | +0.34(+1.47%) |
Mar 29, 2012 | 22.61 | 22.95 | 22.56 | 22.92 | 16,436,511 | -0.18(-0.78%) |
Mar 28, 2012 | 23.26 | 23.32 | 22.97 | 23.11 | 10,420,757 | -0.10(-0.45%) |
Mar 27, 2012 | 23.68 | 23.77 | 23.19 | 23.21 | 14,664,255 | -0.69(-2.88%) |
Mar 26, 2012 | 23.82 | 23.91 | 23.75 | 23.90 | 7,085,713 | +0.33(+1.40%) |
Mar 23, 2012 | 23.42 | 23.63 | 23.39 | 23.57 | 6,885,661 | +0.15(+0.64%) |
Mar 22, 2012 | 23.44 | 23.52 | 23.33 | 23.42 | 12,425,246 | -0.36(-1.52%) |
Mar 21, 2012 | 23.85 | 23.88 | 23.65 | 23.78 | 13,537,738 | -0.11(-0.48%) |
Mar 20, 2012 | 23.91 | 23.98 | 23.80 | 23.89 | 15,948,046 | -0.36(-1.49%) |
Mar 19, 2012 | 24.23 | 24.38 | 24.09 | 24.25 | 12,000,949 | +0.05(+0.19%) |
Mar 16, 2012 | 24.03 | 24.25 | 24.03 | 24.21 | 19,206,140 | +0.07(+0.30%) |
Mar 15, 2012 | 24.09 | 24.15 | 23.89 | 24.13 | 16,888,760 | -0.01(-0.02%) |
Mar 14, 2012 | 24.38 | 24.50 | 24.10 | 24.14 | 16,212,170 | -0.33(-1.33%) |
Mar 13, 2012 | 24.22 | 24.48 | 24.17 | 24.46 | 7,951,083 | +0.32(+1.31%) |
Mar 12, 2012 | 24.06 | 24.19 | 23.97 | 24.15 | 9,686,061 | +0.02(+0.06%) |
Mar 09, 2012 | 24.00 | 24.23 | 24.00 | 24.13 | 19,894,866 | -0.22(-0.89%) |
Mar 08, 2012 | 24.35 | 24.42 | 24.18 | 24.35 | 11,424,550 | +0.29(+1.22%) |
Mar 07, 2012 | 24.00 | 24.17 | 23.90 | 24.06 | 10,178,115 | +0.16(+0.67%) |
Mar 06, 2012 | 24.36 | 24.40 | 23.75 | 23.90 | 20,413,494 | -0.89(-3.61%) |
Mar 05, 2012 | 24.90 | 24.99 | 24.69 | 24.79 | 40,689,716 | +0.24(+0.97%) |
Mar 02, 2012 | 24.51 | 24.65 | 24.44 | 24.55 | 13,040,045 | -0.18(-0.71%) |
Mar 01, 2012 | 24.45 | 24.79 | 24.45 | 24.73 | 12,480,737 | +0.35(+1.44%) |
Feb 29, 2012 | 24.72 | 24.79 | 24.30 | 24.38 | 12,922,367 | -0.35(-1.42%) |
Feb 28, 2012 | 24.57 | 24.79 | 24.42 | 24.73 | 17,239,648 | +0.16(+0.63%) |
Feb 27, 2012 | 24.78 | 24.81 | 24.55 | 24.57 | 26,493,620 | +0.28(+1.17%) |
Feb 24, 2012 | 24.56 | 24.57 | 24.29 | 24.29 | 14,754,524 | -0.14(-0.59%) |
Feb 23, 2012 | 24.17 | 24.51 | 24.12 | 24.43 | 16,515,301 | +0.21(+0.85%) |
Feb 22, 2012 | 24.30 | 24.33 | 24.15 | 24.23 | 38,923,280 | -0.15(-0.61%) |
Feb 21, 2012 | 24.53 | 24.68 | 24.30 | 24.38 | 16,368,124 | -0.24(-0.97%) |
Feb 17, 2012 | 24.08 | 24.64 | 24.00 | 24.61 | 23,489,844 | +0.50(+2.08%) |
Feb 16, 2012 | 23.87 | 24.14 | 23.80 | 24.11 | 10,660,265 | +0.36(+1.50%) |
Feb 15, 2012 | 23.86 | 23.90 | 23.69 | 23.76 | 14,632,431 | -0.02(-0.07%) |
Feb 14, 2012 | 24.06 | 24.17 | 23.72 | 23.77 | 23,962,498 | -0.46(-1.90%) |
Feb 13, 2012 | 24.07 | 24.28 | 23.90 | 24.23 | 18,893,178 | +0.52(+2.20%) |
Feb 10, 2012 | 23.73 | 23.84 | 23.63 | 23.71 | 21,071,078 | -0.21(-0.90%) |
Feb 09, 2012 | 24.18 | 24.19 | 23.87 | 23.93 | 16,534,575 | -0.10(-0.43%) |
Feb 08, 2012 | 23.74 | 24.09 | 23.72 | 24.03 | 24,197,028 | +0.19(+0.79%) |
Feb 07, 2012 | 23.65 | 23.89 | 23.37 | 23.84 | 22,231,686 | -0.14(-0.58%) |
Feb 06, 2012 | 23.59 | 24.00 | 23.51 | 23.98 | 17,173,368 | +0.15(+0.64%) |
Feb 03, 2012 | 23.30 | 23.92 | 23.29 | 23.82 | 23,604,790 | +0.53(+2.28%) |
Feb 02, 2012 | 23.15 | 23.36 | 23.13 | 23.29 | 14,686,883 | -0.01(-0.04%) |