Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.06 | 26.10 | 25.88 | 26.01 | 3,246,537 | -0.30(-1.13%) |
Sep 27, 2012 | 26.32 | 26.37 | 26.10 | 26.31 | 2,080,836 | +0.12(+0.47%) |
Sep 26, 2012 | 26.41 | 26.41 | 26.17 | 26.19 | 3,296,003 | -0.28(-1.06%) |
Sep 25, 2012 | 26.56 | 26.72 | 26.44 | 26.47 | 2,756,466 | +0.08(+0.30%) |
Sep 24, 2012 | 26.31 | 26.40 | 26.28 | 26.39 | 2,284,869 | +0.09(+0.34%) |
Sep 21, 2012 | 26.29 | 26.36 | 26.24 | 26.30 | 2,428,982 | +0.10(+0.36%) |
Sep 20, 2012 | 26.11 | 26.25 | 26.00 | 26.20 | 3,304,175 | -0.08(-0.30%) |
Sep 19, 2012 | 26.30 | 26.38 | 26.25 | 26.28 | 4,497,013 | -0.22(-0.83%) |
Sep 18, 2012 | 26.34 | 26.51 | 26.28 | 26.50 | 4,434,114 | +0.30(+1.14%) |
Sep 17, 2012 | 26.21 | 26.28 | 26.13 | 26.20 | 2,951,281 | +0.38(+1.48%) |
Sep 14, 2012 | 25.87 | 25.98 | 25.79 | 25.82 | 3,542,142 | -0.45(-1.71%) |
Sep 13, 2012 | 26.03 | 26.37 | 25.97 | 26.27 | 3,213,668 | +0.43(+1.65%) |
Sep 12, 2012 | 25.81 | 25.88 | 25.73 | 25.84 | 2,344,440 | +0.04(+0.17%) |
Sep 11, 2012 | 25.74 | 25.83 | 25.69 | 25.80 | 2,898,408 | +0.32(+1.26%) |
Sep 10, 2012 | 25.34 | 25.59 | 25.31 | 25.48 | 2,906,786 | +0.08(+0.33%) |
Sep 07, 2012 | 25.41 | 25.46 | 25.35 | 25.39 | 5,837,366 | -0.41(-1.57%) |
Sep 06, 2012 | 25.63 | 25.87 | 25.62 | 25.80 | 3,839,127 | +0.32(+1.24%) |
Sep 05, 2012 | 25.56 | 25.58 | 25.45 | 25.48 | 2,269,409 | +0.08(+0.33%) |
Sep 04, 2012 | 25.37 | 25.43 | 25.29 | 25.40 | 3,933,552 | -0.19(-0.75%) |
Aug 31, 2012 | 25.75 | 25.78 | 25.46 | 25.59 | 3,475,188 | -0.03(-0.13%) |
Aug 30, 2012 | 25.85 | 25.86 | 25.60 | 25.62 | 2,433,689 | -0.09(-0.35%) |
Aug 29, 2012 | 25.78 | 25.81 | 25.71 | 25.71 | 2,184,308 | -0.44(-1.68%) |
Aug 27, 2012 | 26.16 | 26.24 | 26.07 | 26.15 | 2,580,504 | +0.03(+0.11%) |
Aug 24, 2012 | 26.01 | 26.14 | 26.00 | 26.12 | 3,948,056 | +0.19(+0.74%) |
Aug 23, 2012 | 26.01 | 26.01 | 25.87 | 25.93 | 3,067,370 | +0.14(+0.52%) |
Aug 22, 2012 | 25.68 | 25.83 | 25.66 | 25.80 | 3,725,447 | -0.12(-0.46%) |
Aug 21, 2012 | 26.01 | 26.15 | 25.89 | 25.92 | 2,145,289 | -0.10(-0.37%) |
Aug 20, 2012 | 25.94 | 26.07 | 25.94 | 26.01 | 1,844,466 | -0.05(-0.19%) |
Aug 17, 2012 | 26.05 | 26.07 | 25.87 | 26.06 | 2,545,398 | -0.20(-0.75%) |
Aug 16, 2012 | 26.21 | 26.32 | 26.13 | 26.26 | 2,287,367 | -0.05(-0.19%) |
Aug 15, 2012 | 26.30 | 26.34 | 26.22 | 26.31 | 2,351,954 | +0.06(+0.21%) |
Aug 14, 2012 | 26.18 | 26.28 | 26.13 | 26.25 | 2,171,870 | +0.07(+0.26%) |
Aug 13, 2012 | 26.18 | 26.26 | 26.02 | 26.19 | 2,534,958 | -0.16(-0.62%) |
Aug 10, 2012 | 25.98 | 26.37 | 25.98 | 26.35 | 2,725,047 | +0.08(+0.32%) |
Aug 09, 2012 | 26.22 | 26.37 | 26.20 | 26.27 | 3,949,745 | -0.28(-1.04%) |
Aug 08, 2012 | 26.54 | 26.58 | 26.37 | 26.54 | 3,999,249 | +0.30(+1.15%) |
Aug 07, 2012 | 26.23 | 26.37 | 26.08 | 26.24 | 4,922,066 | -0.03(-0.13%) |
Aug 06, 2012 | 25.99 | 26.37 | 25.97 | 26.27 | 6,401,562 | +0.31(+1.18%) |
Aug 03, 2012 | 25.87 | 26.09 | 25.87 | 25.97 | 3,568,792 | +0.22(+0.84%) |
Aug 02, 2012 | 25.83 | 25.87 | 25.54 | 25.75 | 4,131,258 | +0.03(+0.13%) |
Aug 01, 2012 | 25.80 | 25.90 | 25.67 | 25.72 | 4,082,744 | +0.13(+0.50%) |
Jul 31, 2012 | 25.52 | 25.79 | 25.52 | 25.59 | 4,768,160 | -0.02(-0.09%) |
Jul 30, 2012 | 25.49 | 25.72 | 25.45 | 25.61 | 3,454,061 | +0.18(+0.70%) |
Jul 27, 2012 | 25.10 | 25.53 | 25.10 | 25.43 | 8,015,175 | +0.46(+1.83%) |
Jul 26, 2012 | 24.93 | 25.03 | 24.82 | 24.98 | 3,932,236 | +0.36(+1.45%) |
Jul 25, 2012 | 24.58 | 24.73 | 24.35 | 24.62 | 6,456,442 | -0.30(-1.21%) |
Jul 24, 2012 | 25.37 | 25.38 | 24.84 | 24.92 | 5,652,041 | -0.36(-1.41%) |
Jul 23, 2012 | 25.11 | 25.32 | 25.04 | 25.28 | 4,760,513 | -0.46(-1.77%) |
Jul 20, 2012 | 25.85 | 25.86 | 25.63 | 25.73 | 4,458,116 | -0.24(-0.92%) |
Jul 19, 2012 | 25.85 | 26.03 | 25.78 | 25.97 | 4,126,366 | +0.36(+1.41%) |
Jul 18, 2012 | 25.31 | 25.63 | 25.29 | 25.61 | 3,639,907 | +0.33(+1.32%) |
Jul 17, 2012 | 25.13 | 25.33 | 24.99 | 25.28 | 3,084,042 | +0.08(+0.31%) |
Jul 16, 2012 | 25.11 | 25.31 | 25.04 | 25.20 | 3,519,739 | +0.17(+0.67%) |
Jul 13, 2012 | 24.76 | 25.11 | 24.75 | 25.03 | 3,267,276 | +0.29(+1.19%) |
Jul 12, 2012 | 24.80 | 24.88 | 24.58 | 24.74 | 6,072,739 | -0.60(-2.35%) |
Jul 11, 2012 | 25.29 | 25.39 | 25.15 | 25.33 | 3,324,351 | +0.31(+1.22%) |
Jul 10, 2012 | 25.30 | 25.32 | 24.99 | 25.03 | 7,978,519 | -0.89(-3.43%) |
Jul 09, 2012 | 25.79 | 25.93 | 25.70 | 25.92 | 2,628,360 | +0.18(+0.71%) |
Jul 06, 2012 | 25.74 | 25.78 | 25.62 | 25.73 | 3,798,643 | +0.14(+0.54%) |
Jul 05, 2012 | 25.58 | 25.67 | 25.55 | 25.59 | 2,159,053 | -0.02(-0.09%) |
Jul 03, 2012 | 25.59 | 25.66 | 25.50 | 25.62 | 2,470,138 | -0.17(-0.67%) |
Jul 02, 2012 | 25.38 | 25.81 | 25.33 | 25.79 | 5,386,819 | +0.44(+1.73%) |
Jun 29, 2012 | 25.24 | 25.50 | 25.20 | 25.35 | 4,020,328 | +0.32(+1.27%) |
Jun 28, 2012 | 24.93 | 25.09 | 24.79 | 25.03 | 12,025,807 | -0.30(-1.19%) |
Jun 27, 2012 | 25.64 | 25.68 | 25.16 | 25.33 | 7,994,060 | -0.30(-1.17%) |
Jun 26, 2012 | 25.64 | 25.74 | 25.53 | 25.63 | 2,714,756 | +0.12(+0.48%) |
Jun 25, 2012 | 25.55 | 25.59 | 25.44 | 25.51 | 2,450,719 | -0.02(-0.07%) |
Jun 22, 2012 | 25.63 | 25.65 | 25.51 | 25.53 | 2,412,404 | +0.12(+0.48%) |
Jun 21, 2012 | 25.53 | 25.73 | 25.37 | 25.40 | 2,234,348 | -0.22(-0.85%) |
Jun 20, 2012 | 25.69 | 25.72 | 25.44 | 25.62 | 4,541,198 | +0.04(+0.17%) |
Jun 19, 2012 | 25.63 | 25.79 | 25.56 | 25.58 | 3,817,965 | +0.30(+1.19%) |
Jun 18, 2012 | 25.08 | 25.33 | 25.05 | 25.28 | 2,975,055 | +0.21(+0.82%) |
Jun 15, 2012 | 25.08 | 25.25 | 25.01 | 25.07 | 4,840,075 | -0.13(-0.53%) |
Jun 14, 2012 | 25.11 | 25.31 | 25.07 | 25.20 | 2,858,576 | +0.13(+0.53%) |
Jun 13, 2012 | 25.23 | 25.24 | 25.01 | 25.07 | 4,222,491 | -0.13(-0.53%) |
Jun 12, 2012 | 25.00 | 25.20 | 24.83 | 25.20 | 3,733,471 | +0.51(+2.05%) |
Jun 11, 2012 | 24.95 | 24.97 | 24.70 | 24.70 | 2,357,489 | -0.12(-0.49%) |
Jun 08, 2012 | 24.74 | 24.85 | 24.67 | 24.82 | 3,482,030 | +0.19(+0.79%) |
Jun 07, 2012 | 24.96 | 24.96 | 24.63 | 24.63 | 4,214,933 | -0.06(-0.25%) |
Jun 06, 2012 | 24.44 | 24.69 | 24.39 | 24.69 | 4,081,268 | +0.37(+1.51%) |
Jun 05, 2012 | 24.25 | 24.36 | 24.16 | 24.32 | 2,698,693 | +0.10(+0.41%) |
Jun 04, 2012 | 24.11 | 24.28 | 24.09 | 24.22 | 5,062,224 | +0.05(+0.21%) |
Jun 01, 2012 | 24.36 | 24.41 | 24.12 | 24.17 | 6,308,323 | -0.37(-1.50%) |
May 31, 2012 | 24.61 | 24.65 | 24.35 | 24.54 | 5,831,575 | +0.19(+0.80%) |
May 30, 2012 | 24.45 | 24.52 | 24.27 | 24.34 | 5,387,743 | -0.36(-1.44%) |
May 29, 2012 | 24.89 | 24.89 | 24.63 | 24.70 | 3,940,739 | +0.07(+0.27%) |
May 25, 2012 | 24.59 | 24.73 | 24.56 | 24.63 | 4,030,669 | +0.02(+0.09%) |
May 24, 2012 | 24.72 | 24.74 | 24.48 | 24.61 | 3,788,399 | +0.19(+0.77%) |
May 23, 2012 | 24.51 | 24.54 | 24.23 | 24.42 | 3,748,193 | -0.29(-1.19%) |
May 22, 2012 | 24.75 | 24.86 | 24.62 | 24.71 | 3,351,998 | -0.03(-0.11%) |
May 21, 2012 | 24.69 | 24.75 | 24.65 | 24.74 | 3,332,876 | +0.17(+0.68%) |
May 18, 2012 | 24.82 | 24.82 | 24.53 | 24.58 | 4,778,769 | -0.09(-0.38%) |
May 17, 2012 | 24.97 | 25.03 | 24.66 | 24.67 | 4,400,193 | -0.57(-2.25%) |
May 16, 2012 | 25.22 | 25.31 | 25.16 | 25.24 | 3,421,365 | -0.06(-0.22%) |
May 15, 2012 | 25.35 | 25.43 | 25.18 | 25.29 | 4,195,550 | -0.07(-0.26%) |
May 14, 2012 | 25.35 | 25.56 | 25.29 | 25.36 | 4,258,757 | -0.02(-0.07%) |
May 11, 2012 | 25.25 | 25.58 | 25.25 | 25.38 | 2,463,285 | +0.07(+0.26%) |
May 10, 2012 | 25.47 | 25.47 | 25.27 | 25.31 | 2,108,400 | +0.00(+0.00%) |
May 09, 2012 | 25.16 | 25.44 | 25.10 | 25.31 | 4,295,189 | -0.29(-1.13%) |
May 08, 2012 | 25.63 | 25.64 | 25.31 | 25.60 | 3,797,419 | +0.00(+0.00%) |
May 07, 2012 | 25.30 | 25.71 | 25.20 | 25.60 | 3,711,526 | +0.27(+1.06%) |
May 04, 2012 | 25.66 | 25.69 | 25.33 | 25.33 | 4,243,144 | -0.45(-1.75%) |
May 03, 2012 | 25.70 | 25.80 | 25.60 | 25.78 | 3,799,614 | +0.13(+0.49%) |
May 02, 2012 | 25.46 | 25.70 | 25.41 | 25.65 | 3,609,841 | +0.05(+0.19%) |
May 01, 2012 | 25.68 | 25.70 | 25.60 | 25.60 | 2,388,004 | +0.19(+0.76%) |
Apr 30, 2012 | 25.58 | 25.62 | 25.36 | 25.41 | 3,081,170 | -0.15(-0.60%) |
Apr 27, 2012 | 25.53 | 25.61 | 25.38 | 25.57 | 4,434,078 | +0.17(+0.67%) |
Apr 26, 2012 | 25.12 | 25.46 | 25.10 | 25.40 | 4,272,489 | +0.11(+0.43%) |
Apr 25, 2012 | 25.20 | 25.29 | 25.10 | 25.29 | 8,850,699 | -0.67(-2.56%) |
Apr 24, 2012 | 25.89 | 26.05 | 25.85 | 25.95 | 3,564,860 | +0.01(+0.04%) |
Apr 23, 2012 | 25.84 | 25.97 | 25.65 | 25.94 | 3,908,980 | -0.05(-0.21%) |
Apr 20, 2012 | 25.98 | 26.10 | 25.90 | 26.00 | 5,718,355 | +0.33(+1.28%) |
Apr 19, 2012 | 25.76 | 25.80 | 25.55 | 25.67 | 5,736,319 | +0.18(+0.69%) |
Apr 18, 2012 | 25.40 | 25.55 | 25.35 | 25.49 | 3,862,061 | +0.24(+0.96%) |
Apr 17, 2012 | 25.10 | 25.29 | 24.97 | 25.25 | 3,069,513 | +0.19(+0.77%) |
Apr 16, 2012 | 25.00 | 25.10 | 24.89 | 25.06 | 3,875,030 | +0.54(+2.22%) |
Apr 13, 2012 | 24.58 | 24.63 | 24.45 | 24.51 | 5,159,286 | -0.48(-1.94%) |
Apr 12, 2012 | 24.77 | 25.00 | 24.74 | 24.99 | 2,969,929 | +0.27(+1.11%) |
Apr 11, 2012 | 24.66 | 24.85 | 24.65 | 24.72 | 6,290,238 | -0.04(-0.16%) |
Apr 10, 2012 | 24.94 | 25.02 | 24.60 | 24.76 | 8,020,699 | +0.01(+0.04%) |
Apr 09, 2012 | 24.57 | 24.89 | 24.51 | 24.75 | 3,090,815 | +0.00(+0.00%) |
Apr 05, 2012 | 24.60 | 24.78 | 24.60 | 24.75 | 3,058,460 | -0.16(-0.66%) |
Apr 04, 2012 | 24.99 | 25.02 | 24.73 | 24.91 | 5,421,679 | -0.22(-0.87%) |
Apr 03, 2012 | 25.28 | 25.29 | 25.01 | 25.13 | 3,162,242 | -0.07(-0.26%) |
Apr 02, 2012 | 24.85 | 25.26 | 24.83 | 25.20 | 5,290,245 | +0.51(+2.07%) |
Mar 30, 2012 | 24.75 | 24.79 | 24.59 | 24.69 | 3,052,656 | -0.03(-0.11%) |
Mar 29, 2012 | 24.57 | 24.73 | 24.48 | 24.71 | 4,836,908 | -0.26(-1.03%) |
Mar 28, 2012 | 25.16 | 25.18 | 24.82 | 24.97 | 3,360,933 | -0.12(-0.46%) |
Mar 27, 2012 | 25.10 | 25.14 | 25.01 | 25.09 | 3,566,592 | +0.02(+0.07%) |
Mar 26, 2012 | 24.88 | 25.09 | 24.86 | 25.07 | 3,504,010 | +0.27(+1.09%) |
Mar 23, 2012 | 24.73 | 24.85 | 24.61 | 24.80 | 4,131,164 | -0.09(-0.35%) |
Mar 22, 2012 | 24.85 | 24.96 | 24.82 | 24.89 | 2,598,097 | -0.07(-0.26%) |
Mar 21, 2012 | 24.98 | 25.08 | 24.89 | 24.96 | 2,812,029 | -0.06(-0.24%) |
Mar 20, 2012 | 24.92 | 25.11 | 24.90 | 25.02 | 2,131,592 | +0.01(+0.04%) |
Mar 19, 2012 | 24.91 | 25.08 | 24.89 | 25.01 | 2,963,906 | +0.17(+0.69%) |
Mar 16, 2012 | 24.89 | 24.93 | 24.76 | 24.84 | 3,271,951 | +0.09(+0.38%) |
Mar 15, 2012 | 24.80 | 24.84 | 24.63 | 24.74 | 4,074,413 | -0.01(-0.04%) |
Mar 14, 2012 | 24.90 | 24.96 | 24.72 | 24.75 | 3,829,629 | -0.24(-0.95%) |
Mar 13, 2012 | 24.64 | 25.04 | 24.64 | 24.99 | 5,794,422 | +0.38(+1.54%) |
Mar 12, 2012 | 24.48 | 24.63 | 24.43 | 24.61 | 2,570,713 | +0.10(+0.40%) |
Mar 09, 2012 | 24.54 | 24.63 | 24.44 | 24.51 | 2,929,138 | -0.05(-0.20%) |
Mar 08, 2012 | 24.63 | 24.65 | 24.53 | 24.56 | 3,165,087 | +0.07(+0.29%) |
Mar 07, 2012 | 24.42 | 24.52 | 24.39 | 24.49 | 2,554,994 | +0.26(+1.09%) |
Mar 06, 2012 | 24.43 | 24.48 | 24.19 | 24.23 | 2,848,168 | -0.37(-1.52%) |
Mar 05, 2012 | 24.63 | 24.74 | 24.53 | 24.60 | 2,931,106 | +0.29(+1.18%) |
Mar 02, 2012 | 24.38 | 24.42 | 24.25 | 24.31 | 4,354,156 | -0.47(-1.89%) |
Mar 01, 2012 | 24.55 | 24.78 | 24.51 | 24.78 | 4,492,783 | +0.42(+1.74%) |
Feb 29, 2012 | 24.58 | 24.69 | 24.35 | 24.36 | 4,360,470 | -0.31(-1.27%) |
Feb 28, 2012 | 24.46 | 24.70 | 24.43 | 24.67 | 4,245,072 | +0.19(+0.79%) |
Feb 27, 2012 | 24.29 | 24.57 | 24.29 | 24.48 | 2,562,440 | -0.05(-0.22%) |
Feb 24, 2012 | 24.60 | 24.65 | 24.51 | 24.53 | 4,740,215 | -0.03(-0.13%) |
Feb 23, 2012 | 24.42 | 24.62 | 24.36 | 24.57 | 3,265,846 | +0.24(+0.97%) |
Feb 22, 2012 | 24.26 | 24.50 | 24.25 | 24.33 | 4,450,836 | -0.20(-0.81%) |
Feb 21, 2012 | 24.59 | 24.71 | 24.46 | 24.53 | 3,968,145 | -0.14(-0.58%) |
Feb 17, 2012 | 24.68 | 24.71 | 24.62 | 24.67 | 5,440,378 | -0.05(-0.22%) |
Feb 16, 2012 | 24.66 | 24.75 | 24.54 | 24.73 | 3,874,687 | +0.27(+1.12%) |
Feb 15, 2012 | 24.66 | 24.69 | 24.40 | 24.45 | 4,740,819 | -0.05(-0.20%) |
Feb 14, 2012 | 24.45 | 24.55 | 24.35 | 24.50 | 5,073,388 | -0.02(-0.09%) |
Feb 13, 2012 | 24.47 | 24.60 | 24.43 | 24.52 | 3,809,213 | +0.37(+1.52%) |
Feb 10, 2012 | 24.01 | 24.19 | 24.01 | 24.15 | 4,635,761 | -0.17(-0.69%) |
Feb 09, 2012 | 24.23 | 24.36 | 24.13 | 24.32 | 5,566,294 | +0.38(+1.60%) |
Feb 08, 2012 | 23.85 | 24.00 | 23.79 | 23.94 | 5,289,410 | -0.24(-1.00%) |
Feb 07, 2012 | 23.88 | 24.20 | 23.86 | 24.18 | 6,288,560 | -0.16(-0.64%) |
Feb 06, 2012 | 24.37 | 24.40 | 24.20 | 24.34 | 3,598,382 | +0.13(+0.54%) |
Feb 03, 2012 | 24.18 | 24.29 | 24.08 | 24.21 | 4,038,511 | +0.24(+1.01%) |
Feb 02, 2012 | 23.96 | 24.03 | 23.87 | 23.96 | 5,195,901 | -0.42(-1.73%) |
Feb 01, 2012 | 24.28 | 24.50 | 24.26 | 24.39 | 3,588,724 | +0.35(+1.44%) |
Jan 31, 2012 | 24.25 | 24.33 | 24.00 | 24.04 | 5,487,120 | -0.28(-1.15%) |
Jan 30, 2012 | 24.21 | 24.33 | 24.15 | 24.32 | 3,505,615 | +0.10(+0.42%) |
Jan 27, 2012 | 24.22 | 24.35 | 24.09 | 24.22 | 4,304,910 | -0.31(-1.28%) |
Jan 26, 2012 | 24.42 | 24.59 | 24.27 | 24.53 | 4,237,034 | +0.24(+0.98%) |
Jan 25, 2012 | 23.93 | 24.33 | 23.85 | 24.29 | 3,226,381 | +0.24(+0.99%) |
Jan 24, 2012 | 24.12 | 24.21 | 23.94 | 24.06 | 3,328,622 | -0.19(-0.80%) |
Jan 23, 2012 | 24.12 | 24.29 | 24.12 | 24.25 | 2,090,286 | +0.04(+0.16%) |
Jan 20, 2012 | 24.12 | 24.22 | 24.01 | 24.21 | 2,791,360 | +0.10(+0.40%) |
Jan 19, 2012 | 24.12 | 24.16 | 23.93 | 24.12 | 5,603,059 | -0.44(-1.80%) |
Jan 18, 2012 | 24.22 | 24.56 | 24.19 | 24.56 | 4,347,528 | +0.51(+2.11%) |
Jan 17, 2012 | 24.06 | 24.15 | 23.99 | 24.05 | 2,719,916 | +0.23(+0.97%) |
Jan 13, 2012 | 23.65 | 23.82 | 23.54 | 23.82 | 4,572,946 | -0.25(-1.03%) |
Jan 12, 2012 | 23.91 | 24.11 | 23.89 | 24.07 | 3,591,955 | +0.09(+0.38%) |
Jan 11, 2012 | 23.82 | 23.98 | 23.77 | 23.98 | 4,845,465 | +0.37(+1.58%) |
Jan 10, 2012 | 23.74 | 23.89 | 23.60 | 23.60 | 10,972,525 | -0.34(-1.42%) |
Jan 09, 2012 | 23.88 | 24.04 | 23.81 | 23.94 | 8,280,576 | -0.98(-3.94%) |
Jan 06, 2012 | 24.96 | 24.96 | 24.80 | 24.93 | 3,224,017 | +0.03(+0.11%) |
Jan 05, 2012 | 24.74 | 24.90 | 24.64 | 24.90 | 3,910,624 | -0.12(-0.47%) |
Jan 04, 2012 | 24.99 | 25.04 | 24.83 | 25.02 | 4,562,897 | +0.39(+1.58%) |
Dec 30, 2011 | 24.66 | 24.75 | 24.61 | 24.63 | 2,041,143 | -0.03(-0.11%) |
Dec 29, 2011 | 24.51 | 24.68 | 24.41 | 24.66 | 2,561,407 | +0.21(+0.86%) |
Dec 28, 2011 | 24.69 | 24.69 | 24.44 | 24.45 | 2,695,762 | -0.24(-0.98%) |
Dec 27, 2011 | 24.61 | 24.74 | 24.45 | 24.69 | 1,250,780 | +0.05(+0.20%) |
Dec 23, 2011 | 24.61 | 24.73 | 24.57 | 24.64 | 2,243,342 | +0.29(+1.17%) |
Dec 21, 2011 | 24.30 | 24.40 | 24.19 | 24.35 | 3,578,941 | -0.06(-0.24%) |
Dec 20, 2011 | 24.28 | 24.49 | 24.27 | 24.41 | 5,664,102 | +0.21(+0.87%) |
Dec 19, 2011 | 24.27 | 24.48 | 24.17 | 24.20 | 4,366,164 | -0.03(-0.11%) |
Dec 16, 2011 | 24.25 | 24.37 | 24.18 | 24.23 | 5,242,048 | -0.16(-0.66%) |
Dec 15, 2011 | 24.38 | 24.50 | 24.25 | 24.39 | 4,371,491 | +0.38(+1.60%) |
Dec 14, 2011 | 23.98 | 24.11 | 23.96 | 24.01 | 5,682,649 | -0.19(-0.80%) |
Dec 13, 2011 | 24.34 | 24.52 | 24.10 | 24.20 | 4,806,856 | +0.10(+0.40%) |
Dec 12, 2011 | 24.41 | 24.41 | 24.02 | 24.11 | 4,523,750 | +0.00(+0.00%) |
Dec 09, 2011 | 24.02 | 24.21 | 24.02 | 24.11 | 4,163,137 | -0.17(-0.71%) |
Dec 08, 2011 | 24.52 | 24.55 | 24.24 | 24.28 | 4,262,790 | -0.08(-0.33%) |
Dec 07, 2011 | 24.25 | 24.48 | 24.06 | 24.36 | 4,619,049 | +0.19(+0.80%) |
Dec 06, 2011 | 24.01 | 24.25 | 23.99 | 24.16 | 3,292,267 | +0.46(+1.96%) |
Dec 05, 2011 | 24.01 | 24.03 | 23.58 | 23.70 | 6,179,836 | -0.15(-0.61%) |
Dec 02, 2011 | 23.91 | 23.96 | 23.79 | 23.85 | 4,068,243 | -0.06(-0.27%) |
Dec 01, 2011 | 24.03 | 24.10 | 23.80 | 23.91 | 4,247,830 | -0.10(-0.40%) |
Nov 30, 2011 | 23.10 | 24.01 | 23.72 | 24.01 | 9,521,817 | +0.91(+3.95%) |
Nov 29, 2011 | 23.07 | 23.15 | 22.98 | 23.10 | 4,256,912 | +0.24(+1.06%) |
Nov 28, 2011 | 22.82 | 22.94 | 22.75 | 22.85 | 4,000,706 | +0.45(+2.02%) |
Nov 25, 2011 | 22.47 | 22.68 | 22.40 | 22.40 | 2,429,443 | -0.29(-1.26%) |
Nov 23, 2011 | 22.85 | 22.90 | 22.64 | 22.69 | 3,787,438 | -0.23(-1.01%) |
Nov 22, 2011 | 22.91 | 22.97 | 22.70 | 22.92 | 9,924,684 | -0.16(-0.68%) |
Nov 21, 2011 | 23.02 | 23.16 | 22.90 | 23.07 | 4,659,133 | -0.29(-1.25%) |
Nov 18, 2011 | 23.64 | 23.66 | 23.36 | 23.37 | 3,444,222 | -0.11(-0.48%) |
Nov 17, 2011 | 23.77 | 23.79 | 23.35 | 23.48 | 4,090,042 | -0.21(-0.87%) |
Nov 16, 2011 | 23.83 | 24.01 | 23.68 | 23.68 | 3,350,642 | -0.41(-1.70%) |
Nov 15, 2011 | 24.09 | 24.20 | 23.97 | 24.09 | 3,539,686 | +0.20(+0.84%) |
Nov 14, 2011 | 23.95 | 24.07 | 23.83 | 23.89 | 2,256,919 | -0.29(-1.20%) |
Nov 11, 2011 | 24.06 | 24.29 | 24.04 | 24.19 | 2,992,058 | +0.32(+1.33%) |
Nov 10, 2011 | 23.83 | 23.92 | 23.56 | 23.87 | 5,197,144 | +0.44(+1.89%) |
Nov 09, 2011 | 23.68 | 23.71 | 23.26 | 23.43 | 6,900,079 | -0.90(-3.68%) |
Nov 08, 2011 | 24.18 | 24.34 | 24.04 | 24.32 | 7,086,814 | +0.35(+1.44%) |
Nov 07, 2011 | 23.77 | 23.99 | 23.67 | 23.98 | 4,520,252 | -0.01(-0.02%) |
Nov 04, 2011 | 24.07 | 24.15 | 23.78 | 23.98 | 6,308,912 | -0.06(-0.27%) |
Nov 03, 2011 | 23.72 | 24.07 | 23.47 | 24.05 | 6,611,457 | +0.69(+2.96%) |
Nov 02, 2011 | 23.34 | 23.56 | 23.26 | 23.36 | 5,972,211 | -0.05(-0.20%) |
Nov 01, 2011 | 23.29 | 23.63 | 23.26 | 23.40 | 8,655,002 | -0.47(-1.99%) |
Oct 31, 2011 | 24.02 | 24.35 | 23.88 | 23.88 | 6,390,793 | -0.07(-0.31%) |
Oct 28, 2011 | 23.90 | 24.00 | 23.76 | 23.95 | 4,447,465 | +0.10(+0.40%) |
Oct 27, 2011 | 23.93 | 23.97 | 23.50 | 23.86 | 7,246,222 | -0.04(-0.18%) |
Oct 26, 2011 | 23.95 | 24.00 | 23.56 | 23.90 | 6,602,943 | +0.44(+1.86%) |
Oct 25, 2011 | 23.56 | 23.70 | 23.40 | 23.46 | 5,747,455 | -0.38(-1.59%) |
Oct 24, 2011 | 23.57 | 23.87 | 23.56 | 23.84 | 5,726,955 | -0.15(-0.62%) |
Oct 21, 2011 | 23.84 | 23.99 | 23.75 | 23.99 | 6,627,821 | +0.55(+2.34%) |
Oct 20, 2011 | 23.48 | 23.53 | 23.24 | 23.44 | 4,836,836 | +0.34(+1.48%) |
Oct 19, 2011 | 23.28 | 23.34 | 23.02 | 23.10 | 3,984,613 | -0.04(-0.16%) |
Oct 18, 2011 | 22.98 | 23.32 | 22.76 | 23.14 | 4,634,531 | +0.09(+0.39%) |
Oct 17, 2011 | 23.21 | 23.23 | 23.03 | 23.04 | 3,825,521 | -0.22(-0.94%) |
Oct 14, 2011 | 23.18 | 23.35 | 23.18 | 23.26 | 4,685,920 | -0.09(-0.39%) |
Oct 13, 2011 | 22.86 | 23.35 | 22.78 | 23.35 | 7,338,476 | +0.22(+0.94%) |
Oct 12, 2011 | 23.18 | 23.35 | 23.09 | 23.14 | 11,791,117 | +0.03(+0.14%) |
Oct 11, 2011 | 23.07 | 23.18 | 22.99 | 23.10 | 4,773,917 | -0.22(-0.94%) |
Oct 10, 2011 | 23.16 | 23.34 | 23.16 | 23.32 | 5,079,819 | +0.46(+2.03%) |
Oct 07, 2011 | 22.87 | 23.03 | 22.71 | 22.86 | 7,345,193 | +0.27(+1.20%) |
Oct 06, 2011 | 22.47 | 22.59 | 22.36 | 22.59 | 8,116,554 | +0.29(+1.29%) |
Oct 05, 2011 | 21.95 | 22.31 | 21.88 | 22.30 | 6,074,299 | +0.40(+1.83%) |
Oct 04, 2011 | 21.61 | 21.91 | 21.37 | 21.90 | 8,056,919 | +0.29(+1.36%) |