Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.03 | 25.40 | 24.74 | 24.82 | 8,067,019 | -0.23(-0.91%) |
Jan 30, 2013 | 25.09 | 25.31 | 24.97 | 25.04 | 2,708,954 | -0.11(-0.44%) |
Jan 29, 2013 | 25.18 | 25.27 | 24.89 | 25.15 | 4,683,066 | -0.25(-0.99%) |
Jan 28, 2013 | 24.96 | 25.57 | 24.89 | 25.41 | 3,978,106 | +0.45(+1.80%) |
Jan 25, 2013 | 24.50 | 25.13 | 24.46 | 24.96 | 4,584,862 | +0.50(+2.07%) |
Jan 24, 2013 | 24.20 | 24.78 | 23.96 | 24.45 | 3,295,727 | +0.03(+0.13%) |
Jan 23, 2013 | 24.22 | 24.45 | 24.14 | 24.42 | 2,992,953 | +0.25(+1.04%) |
Jan 22, 2013 | 23.94 | 24.33 | 23.94 | 24.17 | 2,733,854 | +0.08(+0.33%) |
Jan 18, 2013 | 23.92 | 24.16 | 23.87 | 24.09 | 2,862,162 | -0.11(-0.46%) |
Jan 17, 2013 | 23.94 | 24.39 | 23.90 | 24.20 | 3,227,128 | +0.34(+1.42%) |
Jan 16, 2013 | 23.17 | 24.05 | 23.14 | 23.86 | 5,388,291 | +0.72(+3.10%) |
Jan 15, 2013 | 23.12 | 23.21 | 22.95 | 23.14 | 3,958,644 | +0.14(+0.62%) |
Jan 14, 2013 | 22.64 | 23.14 | 22.63 | 23.00 | 7,672,908 | -0.36(-1.55%) |
Jan 11, 2013 | 23.71 | 23.77 | 23.28 | 23.36 | 5,429,690 | -0.02(-0.10%) |
Jan 10, 2013 | 23.75 | 23.75 | 23.29 | 23.39 | 3,837,524 | -0.17(-0.74%) |
Jan 09, 2013 | 23.42 | 23.57 | 23.23 | 23.56 | 2,473,062 | +0.21(+0.91%) |
Jan 08, 2013 | 23.53 | 23.61 | 23.34 | 23.35 | 3,061,373 | -0.28(-1.17%) |
Jan 07, 2013 | 23.43 | 23.72 | 23.40 | 23.62 | 2,367,960 | +0.11(+0.47%) |
Jan 04, 2013 | 24.00 | 24.05 | 23.47 | 23.51 | 3,917,154 | -0.44(-1.84%) |
Jan 03, 2013 | 24.08 | 24.33 | 23.88 | 23.96 | 2,477,340 | -0.26(-1.08%) |
Jan 02, 2013 | 24.11 | 24.22 | 23.20 | 24.22 | 3,794,992 | +1.02(+4.39%) |
Dec 31, 2012 | 22.80 | 23.20 | 22.72 | 23.20 | 1,960,691 | +0.37(+1.62%) |
Dec 28, 2012 | 22.83 | 23.14 | 22.80 | 22.83 | 1,563,360 | -0.23(-0.99%) |
Dec 27, 2012 | 23.21 | 23.30 | 22.76 | 23.06 | 2,182,095 | -0.23(-0.98%) |
Dec 26, 2012 | 23.32 | 23.43 | 23.14 | 23.28 | 1,569,935 | +0.02(+0.07%) |
Dec 24, 2012 | 23.24 | 23.31 | 22.90 | 23.27 | 849,218 | +0.06(+0.24%) |
Dec 21, 2012 | 22.79 | 23.35 | 22.79 | 23.21 | 6,395,574 | -0.10(-0.44%) |
Dec 20, 2012 | 23.56 | 23.71 | 23.11 | 23.32 | 5,661,684 | -0.40(-1.70%) |
Dec 19, 2012 | 23.72 | 24.26 | 23.69 | 23.72 | 3,815,240 | +0.14(+0.60%) |
Dec 18, 2012 | 23.44 | 23.68 | 23.36 | 23.58 | 2,338,725 | +0.24(+1.01%) |
Dec 17, 2012 | 23.36 | 23.59 | 23.12 | 23.34 | 2,513,772 | +0.02(+0.07%) |
Dec 14, 2012 | 22.98 | 23.59 | 22.92 | 23.32 | 3,506,586 | +0.15(+0.65%) |
Dec 13, 2012 | 23.77 | 23.77 | 23.09 | 23.17 | 3,624,074 | -0.57(-2.39%) |
Dec 12, 2012 | 23.84 | 24.01 | 23.70 | 23.74 | 2,582,463 | -0.10(-0.43%) |
Dec 11, 2012 | 23.53 | 23.89 | 23.51 | 23.85 | 4,062,564 | +0.34(+1.44%) |
Dec 10, 2012 | 23.24 | 23.58 | 23.17 | 23.51 | 3,089,237 | +0.24(+1.05%) |
Dec 07, 2012 | 23.39 | 23.67 | 22.88 | 23.26 | 3,378,925 | -0.12(-0.51%) |
Dec 06, 2012 | 23.04 | 23.43 | 22.98 | 23.38 | 3,428,863 | +0.34(+1.47%) |
Dec 05, 2012 | 22.72 | 23.04 | 22.65 | 23.04 | 2,969,520 | +0.20(+0.86%) |
Dec 04, 2012 | 22.65 | 22.91 | 22.53 | 22.84 | 3,068,027 | -0.19(-0.82%) |
Nov 30, 2012 | 23.10 | 23.36 | 23.00 | 23.03 | 3,960,786 | -0.17(-0.71%) |
Nov 29, 2012 | 22.86 | 23.33 | 22.76 | 23.20 | 4,913,244 | +0.43(+1.91%) |
Nov 28, 2012 | 22.18 | 22.80 | 22.12 | 22.76 | 3,249,647 | +0.43(+1.94%) |
Nov 27, 2012 | 22.25 | 22.55 | 22.23 | 22.33 | 2,012,624 | +0.00(+0.00%) |
Nov 26, 2012 | 22.09 | 22.48 | 22.06 | 22.33 | 2,201,105 | +0.09(+0.43%) |
Nov 23, 2012 | 21.98 | 22.35 | 21.78 | 22.24 | 1,174,072 | +0.41(+1.88%) |
Nov 21, 2012 | 21.64 | 21.91 | 21.62 | 21.83 | 2,747,927 | +0.17(+0.80%) |
Nov 20, 2012 | 21.59 | 21.65 | 21.44 | 21.65 | 3,193,658 | -0.01(-0.04%) |
Nov 19, 2012 | 21.34 | 21.68 | 21.32 | 21.66 | 2,967,218 | +0.34(+1.59%) |
Nov 16, 2012 | 21.53 | 21.60 | 21.11 | 21.32 | 4,257,585 | -0.31(-1.44%) |
Nov 15, 2012 | 21.98 | 22.04 | 21.56 | 21.63 | 2,412,670 | -0.37(-1.67%) |
Nov 14, 2012 | 22.45 | 22.45 | 21.94 | 22.00 | 2,292,097 | -0.33(-1.48%) |
Nov 13, 2012 | 22.39 | 22.65 | 22.26 | 22.33 | 1,591,414 | -0.15(-0.67%) |
Nov 12, 2012 | 22.53 | 22.61 | 22.27 | 22.48 | 1,260,860 | +0.08(+0.35%) |
Nov 09, 2012 | 22.60 | 22.76 | 22.39 | 22.40 | 3,265,463 | -0.23(-1.01%) |
Nov 08, 2012 | 22.95 | 22.95 | 22.60 | 22.63 | 2,702,290 | +0.06(+0.28%) |
Nov 07, 2012 | 23.04 | 23.16 | 22.48 | 22.57 | 3,408,089 | -0.62(-2.69%) |
Nov 06, 2012 | 22.64 | 23.34 | 22.58 | 23.19 | 4,359,032 | +0.53(+2.33%) |
Nov 05, 2012 | 22.14 | 22.77 | 22.05 | 22.66 | 2,314,918 | +0.50(+2.28%) |
Nov 02, 2012 | 22.47 | 22.57 | 22.13 | 22.16 | 2,563,745 | -0.35(-1.54%) |
Nov 01, 2012 | 21.61 | 22.50 | 21.53 | 22.50 | 2,969,525 | +0.79(+3.61%) |
Oct 31, 2012 | 21.94 | 21.98 | 21.70 | 21.72 | 2,795,878 | -0.19(-0.88%) |
Oct 26, 2012 | 21.09 | 21.91 | 21.91 | 21.91 | 4,737,467 | +1.01(+4.83%) |
Oct 25, 2012 | 20.90 | 21.11 | 20.78 | 20.90 | 2,716,606 | +0.17(+0.80%) |
Oct 24, 2012 | 21.22 | 21.30 | 20.72 | 20.74 | 2,096,029 | -0.35(-1.65%) |
Oct 23, 2012 | 20.82 | 21.15 | 20.62 | 21.08 | 2,106,902 | +0.06(+0.30%) |
Oct 19, 2012 | 21.60 | 21.60 | 20.99 | 21.02 | 3,272,981 | -0.59(-2.74%) |
Oct 18, 2012 | 21.76 | 21.77 | 21.50 | 21.61 | 2,219,719 | -0.21(-0.94%) |
Oct 17, 2012 | 21.64 | 21.94 | 21.36 | 21.82 | 1,629,493 | -0.02(-0.11%) |
Oct 16, 2012 | 21.30 | 21.90 | 21.27 | 21.84 | 2,350,866 | +0.57(+2.67%) |
Oct 15, 2012 | 21.06 | 21.38 | 21.06 | 21.27 | 2,168,011 | +0.18(+0.86%) |
Oct 12, 2012 | 21.15 | 21.26 | 21.07 | 21.09 | 1,976,380 | -0.11(-0.50%) |
Oct 11, 2012 | 21.32 | 21.37 | 21.11 | 21.20 | 1,684,563 | +0.11(+0.54%) |
Oct 10, 2012 | 21.53 | 21.58 | 21.04 | 21.08 | 4,042,090 | -0.53(-2.45%) |
Oct 09, 2012 | 21.85 | 21.95 | 21.48 | 21.61 | 4,549,608 | -0.33(-1.51%) |
Oct 08, 2012 | 21.90 | 22.16 | 21.83 | 21.94 | 2,865,847 | +0.02(+0.07%) |
Oct 05, 2012 | 21.76 | 22.14 | 21.70 | 21.93 | 2,903,724 | +0.24(+1.13%) |
Oct 04, 2012 | 21.63 | 21.73 | 21.51 | 21.68 | 1,761,810 | +0.12(+0.55%) |
Oct 03, 2012 | 21.56 | 21.78 | 21.52 | 21.56 | 2,483,830 | +0.09(+0.40%) |
Oct 02, 2012 | 21.47 | 21.62 | 21.26 | 21.48 | 2,973,209 | +0.02(+0.07%) |
Oct 01, 2012 | 21.05 | 21.57 | 20.97 | 21.46 | 5,166,214 | +0.46(+2.17%) |
Sep 28, 2012 | 21.23 | 21.23 | 20.77 | 21.01 | 2,793,752 | -0.32(-1.51%) |
Sep 27, 2012 | 21.06 | 21.35 | 20.82 | 21.33 | 6,339,514 | +0.75(+3.62%) |
Sep 26, 2012 | 20.67 | 20.72 | 20.15 | 20.58 | 3,511,501 | -0.06(-0.29%) |
Sep 25, 2012 | 21.06 | 21.15 | 20.59 | 20.64 | 2,726,491 | -0.24(-1.13%) |
Sep 24, 2012 | 21.20 | 21.31 | 20.84 | 20.88 | 2,981,205 | -0.46(-2.14%) |
Sep 21, 2012 | 21.34 | 21.50 | 21.26 | 21.34 | 4,070,144 | +0.09(+0.41%) |
Sep 20, 2012 | 21.60 | 21.68 | 21.13 | 21.25 | 4,059,531 | -0.46(-2.11%) |
Sep 19, 2012 | 21.68 | 21.86 | 21.57 | 21.71 | 2,172,724 | -0.06(-0.25%) |
Sep 18, 2012 | 21.65 | 21.83 | 21.59 | 21.76 | 2,034,383 | -0.06(-0.25%) |
Sep 17, 2012 | 22.13 | 22.18 | 21.68 | 21.82 | 4,391,116 | -0.41(-1.85%) |
Sep 14, 2012 | 21.71 | 22.33 | 21.68 | 22.23 | 4,060,649 | +0.62(+2.87%) |
Sep 13, 2012 | 21.39 | 21.68 | 21.19 | 21.61 | 2,972,853 | +0.19(+0.87%) |
Sep 12, 2012 | 21.61 | 21.77 | 21.30 | 21.42 | 3,225,112 | -0.16(-0.73%) |
Sep 11, 2012 | 21.62 | 21.79 | 21.53 | 21.58 | 2,478,918 | -0.04(-0.18%) |
Sep 10, 2012 | 22.04 | 22.06 | 21.60 | 21.62 | 2,184,668 | -0.45(-2.04%) |
Sep 07, 2012 | 22.06 | 22.17 | 22.01 | 22.07 | 2,761,731 | -0.10(-0.45%) |
Sep 06, 2012 | 21.43 | 22.27 | 21.43 | 22.17 | 4,144,771 | +0.80(+3.75%) |
Sep 05, 2012 | 21.48 | 21.55 | 21.35 | 21.37 | 4,309,679 | -0.19(-0.88%) |
Sep 04, 2012 | 21.34 | 21.61 | 21.19 | 21.56 | 3,036,469 | +0.14(+0.66%) |
Aug 31, 2012 | 21.38 | 21.53 | 21.08 | 21.41 | 2,880,675 | +0.15(+0.70%) |
Aug 30, 2012 | 21.26 | 21.41 | 21.16 | 21.26 | 2,382,389 | -0.13(-0.63%) |
Aug 29, 2012 | 21.27 | 21.60 | 21.22 | 21.40 | 3,518,229 | +0.04(+0.18%) |
Aug 27, 2012 | 21.01 | 21.83 | 20.98 | 21.36 | 4,829,545 | -0.86(-3.87%) |
Aug 24, 2012 | 22.07 | 22.36 | 22.04 | 22.22 | 3,541,694 | +0.13(+0.61%) |
Aug 23, 2012 | 22.00 | 22.16 | 21.83 | 22.09 | 2,567,206 | +0.05(+0.21%) |
Aug 22, 2012 | 22.12 | 22.29 | 21.89 | 22.04 | 3,189,729 | -0.25(-1.13%) |
Aug 21, 2012 | 22.31 | 22.50 | 22.13 | 22.29 | 2,477,052 | -0.05(-0.21%) |
Aug 20, 2012 | 22.52 | 22.57 | 22.14 | 22.34 | 2,519,658 | -0.39(-1.70%) |
Aug 17, 2012 | 22.78 | 22.78 | 22.46 | 22.72 | 2,509,277 | +0.00(+0.00%) |
Aug 16, 2012 | 22.46 | 22.85 | 22.46 | 22.72 | 2,166,816 | +0.27(+1.19%) |
Aug 15, 2012 | 22.35 | 22.66 | 22.35 | 22.46 | 2,432,112 | -0.06(-0.25%) |
Aug 14, 2012 | 22.49 | 22.64 | 22.40 | 22.51 | 2,808,889 | +0.16(+0.71%) |
Aug 13, 2012 | 22.37 | 22.46 | 22.12 | 22.35 | 2,815,636 | -0.13(-0.60%) |
Aug 10, 2012 | 22.26 | 22.54 | 22.26 | 22.49 | 2,113,877 | +0.06(+0.28%) |
Aug 09, 2012 | 22.20 | 22.47 | 22.20 | 22.42 | 2,313,619 | +0.08(+0.35%) |
Aug 08, 2012 | 22.23 | 22.44 | 22.10 | 22.35 | 2,210,980 | +0.09(+0.39%) |
Aug 07, 2012 | 21.84 | 22.38 | 21.84 | 22.26 | 3,310,042 | +0.49(+2.25%) |
Aug 06, 2012 | 21.76 | 21.94 | 21.74 | 21.77 | 1,991,341 | +0.03(+0.15%) |
Aug 03, 2012 | 21.71 | 21.90 | 21.55 | 21.74 | 3,003,628 | +0.31(+1.44%) |
Aug 02, 2012 | 21.35 | 21.70 | 21.25 | 21.43 | 4,638,975 | -0.01(-0.04%) |
Aug 01, 2012 | 21.52 | 21.71 | 21.32 | 21.44 | 5,440,917 | -0.05(-0.22%) |
Jul 31, 2012 | 21.28 | 21.70 | 21.26 | 21.49 | 3,138,387 | +0.10(+0.48%) |
Jul 30, 2012 | 21.46 | 21.70 | 21.30 | 21.38 | 5,149,027 | +0.07(+0.33%) |
Jul 27, 2012 | 20.75 | 21.42 | 20.60 | 21.31 | 4,760,536 | +0.79(+3.84%) |
Jul 26, 2012 | 20.48 | 20.74 | 20.28 | 20.52 | 3,177,438 | +0.37(+1.84%) |
Jul 25, 2012 | 19.66 | 20.39 | 19.61 | 20.15 | 3,353,955 | +0.43(+2.16%) |
Jul 24, 2012 | 19.79 | 19.88 | 19.51 | 19.73 | 3,717,224 | -0.09(-0.44%) |
Jul 23, 2012 | 19.54 | 19.95 | 19.28 | 19.81 | 3,219,782 | -0.15(-0.75%) |
Jul 20, 2012 | 20.31 | 20.38 | 19.93 | 19.96 | 3,261,827 | -0.29(-1.44%) |
Jul 19, 2012 | 20.08 | 20.43 | 19.90 | 20.25 | 3,500,808 | +0.32(+1.58%) |
Jul 18, 2012 | 18.98 | 20.03 | 18.96 | 19.94 | 3,655,220 | +0.91(+4.77%) |
Jul 17, 2012 | 19.06 | 19.14 | 18.58 | 19.03 | 2,938,744 | +0.04(+0.23%) |
Jul 16, 2012 | 19.24 | 19.29 | 18.91 | 18.99 | 2,187,784 | -0.35(-1.82%) |
Jul 13, 2012 | 19.05 | 19.38 | 19.02 | 19.34 | 1,466,560 | +0.29(+1.53%) |
Jul 12, 2012 | 19.21 | 19.26 | 18.94 | 19.05 | 2,226,278 | -0.37(-1.91%) |
Jul 11, 2012 | 19.54 | 19.66 | 19.32 | 19.42 | 2,143,614 | -0.17(-0.85%) |
Jul 10, 2012 | 19.64 | 19.87 | 19.43 | 19.58 | 2,920,266 | -0.06(-0.32%) |
Jul 09, 2012 | 19.87 | 19.94 | 19.55 | 19.65 | 1,373,916 | -0.20(-0.99%) |
Jul 06, 2012 | 20.53 | 20.61 | 19.69 | 19.84 | 2,940,085 | -0.75(-3.64%) |
Jul 05, 2012 | 20.30 | 20.71 | 20.13 | 20.59 | 2,459,559 | +0.26(+1.28%) |
Jul 03, 2012 | 20.14 | 20.34 | 20.13 | 20.33 | 952,284 | +0.22(+1.10%) |
Jul 02, 2012 | 20.11 | 20.33 | 19.99 | 20.11 | 2,050,966 | -0.12(-0.59%) |
Jun 29, 2012 | 20.02 | 20.23 | 19.99 | 20.23 | 3,627,442 | +0.58(+2.93%) |
Jun 28, 2012 | 19.49 | 19.69 | 19.37 | 19.66 | 3,124,269 | -0.03(-0.16%) |
Jun 27, 2012 | 19.54 | 19.85 | 19.27 | 19.69 | 2,309,871 | +0.25(+1.28%) |
Jun 26, 2012 | 19.32 | 19.51 | 19.15 | 19.44 | 3,074,651 | +0.11(+0.55%) |
Jun 25, 2012 | 19.73 | 19.87 | 19.29 | 19.33 | 2,317,134 | -0.61(-3.05%) |
Jun 22, 2012 | 19.99 | 20.01 | 19.82 | 19.94 | 7,333,020 | +0.09(+0.44%) |
Jun 21, 2012 | 20.28 | 20.32 | 19.81 | 19.85 | 7,011,198 | -0.40(-1.99%) |
Jun 20, 2012 | 20.62 | 20.69 | 20.15 | 20.25 | 9,634,376 | -0.32(-1.53%) |
Jun 19, 2012 | 20.75 | 20.93 | 20.52 | 20.57 | 4,782,577 | -0.11(-0.53%) |
Jun 18, 2012 | 20.31 | 20.81 | 20.25 | 20.68 | 2,857,803 | +0.33(+1.63%) |
Jun 15, 2012 | 20.35 | 20.52 | 20.34 | 20.35 | 3,709,418 | -0.10(-0.50%) |
Jun 14, 2012 | 20.67 | 20.67 | 20.25 | 20.45 | 4,065,610 | -0.24(-1.14%) |
Jun 13, 2012 | 20.66 | 21.00 | 20.47 | 20.69 | 3,005,703 | -0.09(-0.42%) |
Jun 12, 2012 | 20.28 | 20.81 | 20.28 | 20.78 | 3,670,983 | +0.58(+2.85%) |
Jun 11, 2012 | 20.53 | 20.63 | 20.18 | 20.20 | 2,944,898 | -0.25(-1.23%) |
Jun 08, 2012 | 20.15 | 20.48 | 20.12 | 20.45 | 1,832,791 | +0.17(+0.86%) |
Jun 07, 2012 | 20.59 | 20.86 | 20.26 | 20.28 | 3,549,112 | -0.17(-0.81%) |
Jun 06, 2012 | 19.88 | 20.52 | 19.84 | 20.44 | 6,317,493 | +0.67(+3.39%) |
Jun 05, 2012 | 19.28 | 19.88 | 19.28 | 19.77 | 4,174,408 | +0.44(+2.29%) |
Jun 04, 2012 | 19.26 | 19.47 | 19.06 | 19.33 | 5,012,579 | +0.07(+0.37%) |
Jun 01, 2012 | 19.47 | 19.63 | 19.23 | 19.26 | 2,467,363 | -0.59(-2.98%) |
May 31, 2012 | 20.11 | 20.11 | 19.73 | 19.85 | 3,723,514 | -0.20(-0.98%) |
May 30, 2012 | 20.08 | 20.13 | 19.88 | 20.05 | 3,350,091 | -0.24(-1.17%) |
May 29, 2012 | 20.08 | 20.33 | 19.96 | 20.29 | 2,874,061 | +0.15(+0.74%) |
May 25, 2012 | 19.87 | 20.18 | 19.87 | 20.14 | 1,735,904 | +0.23(+1.15%) |
May 24, 2012 | 19.94 | 20.07 | 19.71 | 19.91 | 2,423,551 | -0.06(-0.28%) |
May 23, 2012 | 19.75 | 20.02 | 19.67 | 19.96 | 4,926,524 | +0.05(+0.24%) |
May 22, 2012 | 20.24 | 20.24 | 19.82 | 19.92 | 4,074,689 | -0.24(-1.17%) |
May 21, 2012 | 19.73 | 20.29 | 19.67 | 20.15 | 4,056,035 | +0.32(+1.59%) |
May 18, 2012 | 20.26 | 20.34 | 19.76 | 19.84 | 3,887,763 | -0.41(-2.03%) |
May 17, 2012 | 20.73 | 20.83 | 20.25 | 20.25 | 3,062,416 | -0.71(-3.39%) |
May 16, 2012 | 21.06 | 21.34 | 20.93 | 20.96 | 2,977,654 | -0.10(-0.49%) |
May 15, 2012 | 20.97 | 21.38 | 20.93 | 21.06 | 3,056,787 | +0.06(+0.30%) |
May 14, 2012 | 21.01 | 21.08 | 20.83 | 21.00 | 4,510,078 | -0.19(-0.89%) |
May 11, 2012 | 21.19 | 21.49 | 21.11 | 21.19 | 3,664,045 | -0.01(-0.04%) |
May 10, 2012 | 21.40 | 21.53 | 21.05 | 21.19 | 3,548,610 | -0.16(-0.74%) |
May 09, 2012 | 21.38 | 21.54 | 21.06 | 21.35 | 2,920,850 | -0.21(-0.95%) |
May 08, 2012 | 21.45 | 21.64 | 21.15 | 21.56 | 2,988,125 | -0.09(-0.44%) |
May 07, 2012 | 21.58 | 21.86 | 21.55 | 21.65 | 2,682,576 | -0.09(-0.40%) |
May 04, 2012 | 22.05 | 22.24 | 21.73 | 21.74 | 4,834,822 | -0.53(-2.37%) |
May 03, 2012 | 23.05 | 23.05 | 22.19 | 22.27 | 3,324,923 | -0.72(-3.12%) |
May 02, 2012 | 22.79 | 23.08 | 22.67 | 22.98 | 4,294,391 | +0.10(+0.45%) |
May 01, 2012 | 23.32 | 23.44 | 22.87 | 22.88 | 5,275,227 | -0.46(-1.96%) |
Apr 30, 2012 | 23.66 | 23.67 | 23.14 | 23.34 | 3,979,414 | -0.22(-0.94%) |
Apr 27, 2012 | 22.81 | 23.63 | 22.51 | 23.56 | 7,375,833 | +1.78(+8.19%) |
Apr 26, 2012 | 21.48 | 21.96 | 21.47 | 21.78 | 3,705,308 | +0.21(+0.99%) |
Apr 25, 2012 | 21.34 | 21.56 | 21.28 | 21.56 | 2,207,409 | +0.47(+2.24%) |
Apr 24, 2012 | 21.41 | 21.45 | 21.05 | 21.09 | 2,935,258 | -0.21(-1.00%) |
Apr 23, 2012 | 21.17 | 21.37 | 20.98 | 21.30 | 2,761,956 | -0.13(-0.63%) |
Apr 20, 2012 | 21.96 | 22.05 | 21.35 | 21.44 | 3,364,154 | -0.45(-2.05%) |
Apr 19, 2012 | 22.16 | 22.41 | 21.67 | 21.89 | 3,280,072 | -0.28(-1.25%) |
Apr 18, 2012 | 21.89 | 22.24 | 21.82 | 22.16 | 3,362,731 | +0.13(+0.57%) |
Apr 17, 2012 | 21.74 | 22.12 | 21.64 | 22.04 | 3,431,655 | +0.43(+1.97%) |
Apr 16, 2012 | 21.56 | 21.77 | 21.35 | 21.61 | 5,387,193 | +0.10(+0.48%) |
Apr 13, 2012 | 21.78 | 21.90 | 21.49 | 21.51 | 2,019,370 | -0.40(-1.84%) |
Apr 12, 2012 | 21.57 | 22.06 | 21.57 | 21.91 | 2,694,848 | +0.40(+1.87%) |
Apr 11, 2012 | 21.57 | 21.79 | 21.38 | 21.51 | 4,882,084 | +0.06(+0.26%) |
Apr 10, 2012 | 21.97 | 22.12 | 21.43 | 21.45 | 3,795,403 | -0.47(-2.12%) |
Apr 09, 2012 | 21.83 | 22.05 | 21.66 | 21.92 | 2,073,386 | -0.14(-0.64%) |
Apr 05, 2012 | 21.92 | 22.12 | 21.89 | 22.06 | 2,041,767 | +0.12(+0.54%) |
Apr 04, 2012 | 22.06 | 22.09 | 21.75 | 21.94 | 3,209,175 | -0.35(-1.56%) |
Apr 03, 2012 | 22.32 | 22.61 | 22.16 | 22.29 | 3,090,066 | -0.10(-0.46%) |
Apr 02, 2012 | 22.39 | 22.47 | 22.11 | 22.39 | 2,264,292 | -0.17(-0.73%) |
Mar 30, 2012 | 22.68 | 22.69 | 22.28 | 22.56 | 3,798,956 | +0.06(+0.28%) |
Mar 29, 2012 | 22.30 | 22.54 | 22.09 | 22.50 | 2,183,839 | +0.12(+0.53%) |
Mar 28, 2012 | 22.76 | 22.76 | 22.20 | 22.38 | 3,183,345 | -0.41(-1.80%) |
Mar 27, 2012 | 22.98 | 23.06 | 22.75 | 22.79 | 3,158,967 | -0.24(-1.06%) |
Mar 26, 2012 | 22.79 | 23.08 | 22.66 | 23.03 | 2,367,424 | +0.45(+1.99%) |
Mar 23, 2012 | 22.42 | 22.58 | 22.31 | 22.58 | 1,149,204 | +0.10(+0.46%) |
Mar 22, 2012 | 22.41 | 22.60 | 22.29 | 22.48 | 1,945,953 | -0.02(-0.07%) |
Mar 21, 2012 | 22.67 | 22.74 | 22.41 | 22.50 | 1,801,081 | -0.03(-0.14%) |
Mar 20, 2012 | 22.74 | 22.74 | 22.43 | 22.53 | 2,848,912 | -0.25(-1.11%) |
Mar 19, 2012 | 22.50 | 22.83 | 22.43 | 22.78 | 2,007,266 | +0.20(+0.87%) |
Mar 16, 2012 | 22.56 | 22.79 | 22.53 | 22.58 | 2,373,373 | -0.04(-0.17%) |
Mar 15, 2012 | 22.45 | 22.80 | 22.42 | 22.62 | 2,712,122 | +0.17(+0.77%) |
Mar 14, 2012 | 22.27 | 22.65 | 22.13 | 22.45 | 3,399,338 | +0.15(+0.67%) |
Mar 13, 2012 | 22.09 | 22.30 | 21.99 | 22.30 | 1,756,037 | +0.32(+1.45%) |
Mar 12, 2012 | 21.94 | 22.07 | 21.86 | 21.98 | 1,735,331 | -0.02(-0.09%) |
Mar 09, 2012 | 21.90 | 22.02 | 21.74 | 22.00 | 2,427,480 | +0.10(+0.47%) |
Mar 08, 2012 | 21.85 | 22.00 | 21.71 | 21.90 | 2,198,800 | +0.14(+0.65%) |
Mar 07, 2012 | 21.52 | 21.85 | 21.43 | 21.75 | 2,648,940 | +0.26(+1.21%) |
Mar 06, 2012 | 21.26 | 21.56 | 21.25 | 21.49 | 2,279,172 | +0.10(+0.48%) |
Mar 05, 2012 | 21.84 | 21.84 | 21.25 | 21.39 | 2,825,776 | -0.46(-2.09%) |
Mar 02, 2012 | 22.04 | 22.21 | 21.80 | 21.85 | 1,650,191 | -0.15(-0.68%) |
Mar 01, 2012 | 22.15 | 22.18 | 21.90 | 22.00 | 1,965,557 | -0.01(-0.04%) |
Feb 29, 2012 | 22.42 | 22.48 | 21.98 | 22.01 | 2,509,614 | -0.35(-1.57%) |
Feb 28, 2012 | 22.31 | 22.56 | 22.24 | 22.36 | 1,956,615 | +0.04(+0.16%) |
Feb 27, 2012 | 22.22 | 22.50 | 21.99 | 22.32 | 2,624,974 | -0.06(-0.28%) |
Feb 24, 2012 | 22.30 | 22.46 | 22.19 | 22.39 | 2,535,118 | +0.13(+0.57%) |
Feb 23, 2012 | 22.16 | 22.35 | 22.01 | 22.26 | 2,536,055 | +0.07(+0.32%) |
Feb 22, 2012 | 21.87 | 22.28 | 21.87 | 22.19 | 3,681,662 | +0.34(+1.55%) |
Feb 21, 2012 | 22.31 | 22.34 | 21.79 | 21.85 | 2,493,301 | -0.43(-1.91%) |
Feb 17, 2012 | 22.48 | 22.60 | 22.23 | 22.27 | 2,860,770 | -0.32(-1.43%) |
Feb 16, 2012 | 21.86 | 22.69 | 21.85 | 22.60 | 4,909,543 | +0.77(+3.54%) |
Feb 15, 2012 | 21.75 | 22.01 | 21.60 | 21.83 | 3,763,440 | +0.13(+0.62%) |
Feb 14, 2012 | 21.48 | 21.71 | 21.48 | 21.69 | 3,137,791 | +0.10(+0.48%) |
Feb 13, 2012 | 21.64 | 21.75 | 21.23 | 21.59 | 1,715,121 | +0.13(+0.63%) |
Feb 10, 2012 | 21.76 | 21.78 | 21.36 | 21.45 | 2,469,158 | -0.45(-2.05%) |
Feb 09, 2012 | 21.84 | 21.93 | 21.56 | 21.90 | 2,930,939 | +0.22(+1.00%) |
Feb 08, 2012 | 21.46 | 21.76 | 21.43 | 21.69 | 2,368,852 | +0.21(+0.97%) |
Feb 07, 2012 | 21.43 | 21.56 | 21.26 | 21.48 | 2,708,999 | -0.04(-0.20%) |
Feb 06, 2012 | 21.75 | 21.79 | 21.42 | 21.52 | 2,677,957 | -0.37(-1.68%) |
Feb 03, 2012 | 21.62 | 21.99 | 21.51 | 21.89 | 5,034,624 | +0.45(+2.10%) |
Feb 02, 2012 | 21.58 | 21.64 | 21.37 | 21.44 | 3,366,861 | -0.06(-0.29%) |