Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.17 | 29.36 | 28.88 | 29.20 | 7,856,663 | -0.11(-0.37%) |
Jan 30, 2013 | 29.57 | 29.77 | 29.20 | 29.31 | 7,432,045 | -0.50(-1.69%) |
Jan 29, 2013 | 29.95 | 30.02 | 29.79 | 29.81 | 4,370,649 | -0.14(-0.46%) |
Jan 28, 2013 | 29.83 | 30.00 | 29.75 | 29.95 | 3,765,917 | +0.21(+0.71%) |
Jan 25, 2013 | 29.48 | 29.74 | 29.28 | 29.74 | 4,105,800 | +0.34(+1.14%) |
Jan 24, 2013 | 29.07 | 29.43 | 29.05 | 29.40 | 5,007,845 | +0.40(+1.36%) |
Jan 23, 2013 | 28.71 | 29.04 | 28.60 | 29.01 | 2,825,760 | +0.23(+0.81%) |
Jan 22, 2013 | 28.82 | 28.95 | 28.63 | 28.77 | 4,222,962 | -0.13(-0.46%) |
Jan 18, 2013 | 28.45 | 28.94 | 28.33 | 28.90 | 5,392,043 | +0.57(+2.01%) |
Jan 17, 2013 | 28.22 | 28.41 | 28.19 | 28.33 | 3,684,788 | +0.20(+0.70%) |
Jan 16, 2013 | 28.00 | 28.16 | 27.88 | 28.14 | 2,811,631 | -0.01(-0.05%) |
Jan 15, 2013 | 27.81 | 28.17 | 27.61 | 28.15 | 2,753,401 | +0.12(+0.44%) |
Jan 14, 2013 | 28.03 | 28.04 | 27.85 | 28.03 | 1,852,078 | +0.01(+0.05%) |
Jan 11, 2013 | 27.85 | 28.02 | 27.80 | 28.01 | 2,461,273 | +0.18(+0.63%) |
Jan 10, 2013 | 28.12 | 28.12 | 27.65 | 27.84 | 3,861,972 | -0.13(-0.47%) |
Jan 09, 2013 | 27.77 | 28.01 | 27.63 | 27.97 | 3,552,480 | +0.28(+1.00%) |
Jan 08, 2013 | 27.77 | 27.81 | 27.54 | 27.69 | 3,319,518 | -0.09(-0.32%) |
Jan 07, 2013 | 27.50 | 27.93 | 27.50 | 27.78 | 3,454,644 | +0.18(+0.66%) |
Jan 04, 2013 | 27.38 | 27.62 | 27.29 | 27.59 | 3,582,319 | +0.23(+0.83%) |
Jan 03, 2013 | 27.40 | 27.52 | 27.27 | 27.37 | 4,198,292 | +0.04(+0.13%) |
Jan 02, 2013 | 27.24 | 27.35 | 27.10 | 27.33 | 4,760,819 | +0.63(+2.36%) |
Dec 31, 2012 | 26.12 | 26.77 | 26.03 | 26.70 | 3,631,241 | +0.53(+2.01%) |
Dec 28, 2012 | 26.38 | 26.64 | 26.16 | 26.17 | 2,365,061 | -0.37(-1.41%) |
Dec 27, 2012 | 26.39 | 26.61 | 26.05 | 26.55 | 3,141,714 | +0.15(+0.58%) |
Dec 26, 2012 | 26.80 | 26.80 | 26.24 | 26.39 | 2,818,950 | -0.33(-1.23%) |
Dec 24, 2012 | 26.55 | 26.81 | 26.47 | 26.72 | 1,254,648 | +0.04(+0.16%) |
Dec 21, 2012 | 26.55 | 26.77 | 26.39 | 26.68 | 7,220,817 | -0.09(-0.33%) |
Dec 20, 2012 | 26.12 | 26.93 | 26.09 | 26.77 | 4,925,595 | +0.69(+2.64%) |
Dec 19, 2012 | 26.24 | 26.31 | 26.06 | 26.08 | 4,083,693 | -0.14(-0.53%) |
Dec 18, 2012 | 25.79 | 26.23 | 25.79 | 26.22 | 3,629,004 | +0.43(+1.67%) |
Dec 17, 2012 | 25.80 | 25.85 | 25.60 | 25.79 | 3,337,340 | +0.10(+0.40%) |
Dec 14, 2012 | 25.62 | 25.93 | 25.55 | 25.68 | 2,790,032 | +0.06(+0.23%) |
Dec 13, 2012 | 25.74 | 25.74 | 25.55 | 25.63 | 4,954,504 | -0.18(-0.71%) |
Dec 12, 2012 | 25.84 | 25.93 | 25.58 | 25.81 | 2,826,137 | +0.03(+0.11%) |
Dec 11, 2012 | 25.82 | 25.92 | 25.73 | 25.78 | 2,360,315 | +0.04(+0.14%) |
Dec 10, 2012 | 25.79 | 25.87 | 25.68 | 25.74 | 3,679,128 | -0.04(-0.17%) |
Dec 07, 2012 | 25.57 | 25.80 | 25.46 | 25.79 | 4,721,526 | +0.24(+0.95%) |
Dec 06, 2012 | 25.11 | 25.55 | 25.09 | 25.55 | 4,178,330 | +0.45(+1.78%) |
Dec 05, 2012 | 25.10 | 25.23 | 24.92 | 25.10 | 4,219,730 | +0.03(+0.12%) |
Dec 04, 2012 | 24.81 | 25.24 | 24.55 | 25.07 | 2,808,018 | +0.23(+0.94%) |
Nov 30, 2012 | 24.96 | 25.09 | 24.79 | 24.84 | 4,418,364 | -0.06(-0.24%) |
Nov 29, 2012 | 24.92 | 25.02 | 24.73 | 24.89 | 4,163,526 | +0.12(+0.47%) |
Nov 28, 2012 | 24.74 | 24.81 | 24.47 | 24.78 | 3,904,837 | -0.07(-0.27%) |
Nov 27, 2012 | 24.90 | 24.90 | 24.62 | 24.84 | 5,243,250 | -0.26(-1.02%) |
Nov 26, 2012 | 24.80 | 25.19 | 24.80 | 25.10 | 3,898,696 | +0.15(+0.62%) |
Nov 23, 2012 | 24.86 | 24.98 | 24.73 | 24.95 | 1,232,206 | +0.14(+0.56%) |
Nov 21, 2012 | 24.50 | 24.84 | 24.43 | 24.81 | 2,877,568 | +0.37(+1.50%) |
Nov 20, 2012 | 24.31 | 24.45 | 24.18 | 24.44 | 3,587,863 | +0.04(+0.18%) |
Nov 19, 2012 | 24.25 | 24.54 | 24.13 | 24.40 | 3,572,202 | +0.48(+2.02%) |
Nov 16, 2012 | 23.88 | 24.02 | 23.64 | 23.91 | 3,923,399 | +0.06(+0.25%) |
Nov 15, 2012 | 24.07 | 24.19 | 23.65 | 23.85 | 2,667,156 | -0.18(-0.76%) |
Nov 14, 2012 | 24.51 | 24.57 | 23.91 | 24.04 | 3,696,623 | -0.38(-1.56%) |
Nov 13, 2012 | 24.24 | 24.60 | 24.21 | 24.42 | 2,505,747 | +0.02(+0.09%) |
Nov 12, 2012 | 24.50 | 24.67 | 24.29 | 24.40 | 1,849,019 | -0.04(-0.15%) |
Nov 09, 2012 | 24.51 | 24.73 | 24.35 | 24.43 | 2,523,670 | -0.15(-0.60%) |
Nov 08, 2012 | 24.94 | 25.08 | 24.56 | 24.58 | 3,711,686 | -0.41(-1.64%) |
Nov 07, 2012 | 24.90 | 25.08 | 24.84 | 24.99 | 5,329,066 | -0.18(-0.73%) |
Nov 06, 2012 | 25.05 | 25.29 | 24.89 | 25.17 | 2,565,208 | +0.16(+0.64%) |
Nov 05, 2012 | 25.11 | 25.17 | 24.64 | 25.01 | 2,734,322 | -0.14(-0.55%) |
Nov 02, 2012 | 25.32 | 25.41 | 25.13 | 25.15 | 3,769,027 | +0.08(+0.32%) |
Nov 01, 2012 | 25.08 | 25.29 | 24.98 | 25.07 | 3,165,989 | -0.02(-0.09%) |
Oct 31, 2012 | 24.89 | 25.15 | 24.69 | 25.09 | 4,993,361 | +0.28(+1.12%) |
Oct 26, 2012 | 25.13 | 24.81 | 24.81 | 24.81 | 3,211,114 | -0.27(-1.08%) |
Oct 25, 2012 | 25.46 | 25.73 | 24.75 | 25.08 | 3,847,965 | -0.20(-0.78%) |
Oct 24, 2012 | 25.59 | 25.83 | 25.23 | 25.28 | 4,063,483 | -0.16(-0.63%) |
Oct 23, 2012 | 25.22 | 25.62 | 25.05 | 25.44 | 6,249,904 | -0.59(-2.25%) |
Oct 19, 2012 | 26.64 | 26.66 | 25.98 | 26.03 | 4,237,480 | -0.59(-2.23%) |
Oct 18, 2012 | 26.40 | 26.68 | 26.40 | 26.62 | 2,788,172 | +0.18(+0.66%) |
Oct 17, 2012 | 26.31 | 26.55 | 26.13 | 26.45 | 3,317,497 | +0.12(+0.47%) |
Oct 16, 2012 | 26.14 | 26.39 | 25.99 | 26.32 | 2,701,485 | +0.39(+1.50%) |
Oct 15, 2012 | 25.57 | 25.95 | 25.39 | 25.93 | 2,624,083 | +0.44(+1.72%) |
Oct 12, 2012 | 25.48 | 25.78 | 25.38 | 25.49 | 2,436,521 | +0.01(+0.03%) |
Oct 11, 2012 | 25.77 | 25.90 | 25.48 | 25.49 | 3,069,138 | +0.00(+0.00%) |
Oct 10, 2012 | 25.33 | 25.57 | 25.13 | 25.49 | 2,281,874 | +0.17(+0.66%) |
Oct 09, 2012 | 25.45 | 25.63 | 25.31 | 25.32 | 2,065,926 | -0.18(-0.69%) |
Oct 08, 2012 | 25.38 | 25.59 | 25.28 | 25.49 | 2,000,777 | -0.04(-0.17%) |
Oct 05, 2012 | 25.77 | 25.78 | 25.41 | 25.54 | 2,468,656 | -0.04(-0.17%) |
Oct 04, 2012 | 25.93 | 26.11 | 25.57 | 25.58 | 4,112,834 | +0.10(+0.40%) |
Oct 03, 2012 | 25.54 | 25.62 | 25.40 | 25.48 | 3,956,371 | -0.01(-0.06%) |
Oct 02, 2012 | 25.44 | 25.50 | 25.17 | 25.49 | 2,800,822 | +0.19(+0.75%) |
Oct 01, 2012 | 25.68 | 25.79 | 25.06 | 25.30 | 3,316,950 | -0.33(-1.28%) |
Sep 28, 2012 | 25.25 | 25.70 | 25.18 | 25.63 | 5,096,972 | +0.20(+0.78%) |
Sep 27, 2012 | 24.97 | 25.57 | 24.89 | 25.44 | 4,555,213 | +0.59(+2.39%) |
Sep 26, 2012 | 25.08 | 25.20 | 24.81 | 24.84 | 4,156,451 | -0.23(-0.93%) |
Sep 25, 2012 | 25.64 | 25.66 | 25.06 | 25.08 | 4,425,641 | -0.42(-1.66%) |
Sep 24, 2012 | 25.49 | 25.93 | 25.40 | 25.50 | 3,653,883 | -0.10(-0.40%) |
Sep 21, 2012 | 26.01 | 26.06 | 25.60 | 25.60 | 5,784,632 | -0.23(-0.91%) |
Sep 20, 2012 | 26.06 | 26.12 | 25.65 | 25.84 | 5,703,650 | -0.32(-1.23%) |
Sep 19, 2012 | 26.64 | 26.64 | 26.16 | 26.16 | 3,890,214 | -0.34(-1.30%) |
Sep 18, 2012 | 26.77 | 26.78 | 26.36 | 26.50 | 4,263,597 | -0.33(-1.23%) |
Sep 17, 2012 | 27.03 | 27.24 | 26.83 | 26.83 | 2,999,912 | -0.16(-0.60%) |
Sep 14, 2012 | 27.20 | 27.50 | 26.94 | 26.99 | 4,510,260 | -0.01(-0.05%) |
Sep 13, 2012 | 26.46 | 27.20 | 26.35 | 27.01 | 3,906,144 | +0.61(+2.33%) |
Sep 12, 2012 | 26.52 | 26.52 | 26.26 | 26.39 | 3,923,466 | -0.08(-0.30%) |
Sep 11, 2012 | 26.10 | 26.51 | 25.99 | 26.47 | 4,219,056 | +0.33(+1.26%) |
Sep 10, 2012 | 26.14 | 26.23 | 25.96 | 26.15 | 4,132,486 | +0.00(+0.00%) |
Sep 07, 2012 | 25.99 | 26.28 | 25.87 | 26.15 | 4,708,720 | +0.27(+1.05%) |
Sep 06, 2012 | 25.49 | 26.03 | 25.48 | 25.87 | 5,117,625 | +0.57(+2.26%) |
Sep 05, 2012 | 25.18 | 25.37 | 24.95 | 25.30 | 4,177,101 | +0.09(+0.35%) |
Sep 04, 2012 | 25.03 | 25.24 | 24.72 | 25.22 | 1,979,784 | +0.21(+0.85%) |
Aug 31, 2012 | 25.11 | 25.11 | 24.73 | 25.00 | 3,498,662 | +0.07(+0.29%) |
Aug 30, 2012 | 24.87 | 25.03 | 24.76 | 24.93 | 1,856,654 | -0.13(-0.53%) |
Aug 29, 2012 | 24.92 | 25.12 | 24.83 | 25.06 | 2,069,797 | +0.37(+1.51%) |
Aug 27, 2012 | 24.51 | 24.75 | 24.36 | 24.69 | 2,669,204 | +0.23(+0.93%) |
Aug 24, 2012 | 24.05 | 24.59 | 23.95 | 24.46 | 2,450,968 | +0.38(+1.58%) |
Aug 23, 2012 | 24.29 | 24.38 | 24.07 | 24.08 | 2,563,533 | -0.23(-0.96%) |
Aug 22, 2012 | 24.60 | 24.62 | 24.12 | 24.32 | 2,546,871 | -0.32(-1.31%) |
Aug 21, 2012 | 24.69 | 24.83 | 24.57 | 24.64 | 2,501,915 | -0.05(-0.21%) |
Aug 20, 2012 | 24.63 | 24.73 | 24.40 | 24.69 | 2,703,721 | -0.04(-0.18%) |
Aug 17, 2012 | 24.70 | 24.74 | 24.47 | 24.73 | 2,963,771 | +0.04(+0.18%) |
Aug 16, 2012 | 24.38 | 24.78 | 24.29 | 24.69 | 3,491,800 | +0.31(+1.29%) |
Aug 15, 2012 | 24.21 | 24.40 | 24.19 | 24.37 | 1,661,888 | +0.09(+0.36%) |
Aug 14, 2012 | 24.14 | 24.39 | 24.14 | 24.29 | 2,654,574 | +0.17(+0.70%) |
Aug 13, 2012 | 24.27 | 24.38 | 23.98 | 24.12 | 2,280,225 | -0.18(-0.72%) |
Aug 10, 2012 | 24.32 | 24.32 | 24.10 | 24.29 | 3,425,386 | -0.04(-0.15%) |
Aug 09, 2012 | 24.37 | 24.66 | 24.33 | 24.33 | 2,410,466 | -0.14(-0.57%) |
Aug 08, 2012 | 24.54 | 24.62 | 24.22 | 24.47 | 2,514,921 | -0.23(-0.95%) |
Aug 07, 2012 | 24.89 | 24.89 | 24.70 | 24.70 | 4,357,166 | -0.12(-0.50%) |
Aug 06, 2012 | 24.68 | 24.92 | 24.64 | 24.83 | 4,097,307 | +0.20(+0.80%) |
Aug 03, 2012 | 24.19 | 24.67 | 23.96 | 24.63 | 6,784,427 | +0.96(+4.05%) |
Aug 02, 2012 | 23.50 | 23.69 | 23.38 | 23.67 | 3,372,399 | -0.03(-0.12%) |
Aug 01, 2012 | 23.77 | 24.02 | 23.64 | 23.70 | 3,842,979 | +0.04(+0.19%) |
Jul 31, 2012 | 23.60 | 23.75 | 23.53 | 23.66 | 3,361,261 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.91 | 23.55 | 23.61 | 2,863,369 | -0.19(-0.80%) |
Jul 27, 2012 | 23.67 | 24.07 | 23.61 | 23.80 | 4,924,955 | +0.20(+0.84%) |
Jul 26, 2012 | 23.41 | 23.92 | 23.18 | 23.60 | 4,674,166 | +0.42(+1.80%) |
Jul 25, 2012 | 23.12 | 23.38 | 23.07 | 23.18 | 4,531,688 | +0.24(+1.05%) |
Jul 24, 2012 | 23.05 | 23.10 | 22.71 | 22.94 | 3,893,304 | -0.06(-0.25%) |
Jul 23, 2012 | 23.12 | 23.25 | 22.85 | 23.00 | 3,411,209 | -0.50(-2.12%) |
Jul 20, 2012 | 23.67 | 23.85 | 23.37 | 23.50 | 4,317,936 | -0.42(-1.74%) |
Jul 19, 2012 | 24.23 | 24.32 | 23.61 | 23.91 | 2,787,692 | -0.27(-1.12%) |
Jul 18, 2012 | 24.06 | 24.24 | 23.96 | 24.18 | 2,367,872 | +0.00(+0.00%) |
Jul 17, 2012 | 24.06 | 24.29 | 23.69 | 24.18 | 2,537,878 | +0.26(+1.10%) |
Jul 16, 2012 | 23.92 | 24.04 | 23.77 | 23.92 | 2,226,762 | -0.07(-0.30%) |
Jul 13, 2012 | 23.80 | 24.20 | 23.69 | 23.99 | 2,794,626 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.49 | 23.77 | 3,749,363 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.96 | 23.52 | 23.87 | 3,030,183 | +0.20(+0.83%) |
Jul 10, 2012 | 24.11 | 24.22 | 23.52 | 23.67 | 2,147,098 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.84 | 23.93 | 2,157,579 | -0.28(-1.15%) |
Jul 06, 2012 | 23.91 | 24.25 | 23.83 | 24.21 | 2,007,820 | -0.01(-0.06%) |
Jul 05, 2012 | 24.42 | 24.51 | 24.13 | 24.22 | 2,060,644 | -0.30(-1.22%) |
Jul 03, 2012 | 24.44 | 24.60 | 24.16 | 24.52 | 1,161,299 | +0.12(+0.48%) |
Jul 02, 2012 | 24.41 | 24.48 | 23.96 | 24.40 | 3,570,353 | +0.09(+0.36%) |
Jun 29, 2012 | 23.70 | 24.34 | 23.70 | 24.32 | 6,456,161 | +1.22(+5.29%) |
Jun 28, 2012 | 22.68 | 23.13 | 22.62 | 23.09 | 4,052,259 | +0.29(+1.28%) |
Jun 27, 2012 | 22.91 | 23.03 | 22.68 | 22.80 | 5,049,042 | -0.01(-0.03%) |
Jun 26, 2012 | 22.70 | 22.90 | 22.53 | 22.81 | 5,323,893 | +0.20(+0.87%) |
Jun 25, 2012 | 22.71 | 22.82 | 22.57 | 22.61 | 3,909,074 | -0.47(-2.03%) |
Jun 22, 2012 | 23.35 | 23.42 | 22.87 | 23.08 | 4,132,394 | -0.05(-0.22%) |
Jun 21, 2012 | 23.88 | 23.94 | 23.07 | 23.13 | 4,862,211 | -0.62(-2.62%) |
Jun 20, 2012 | 23.69 | 24.02 | 23.53 | 23.75 | 5,829,475 | +0.13(+0.56%) |
Jun 19, 2012 | 23.52 | 23.88 | 23.39 | 23.62 | 3,576,564 | +0.31(+1.35%) |
Jun 18, 2012 | 23.09 | 23.49 | 22.87 | 23.31 | 3,875,277 | +0.07(+0.32%) |
Jun 15, 2012 | 23.10 | 23.28 | 22.93 | 23.23 | 7,020,737 | -0.01(-0.03%) |
Jun 14, 2012 | 23.29 | 23.40 | 22.98 | 23.24 | 7,487,648 | +0.01(+0.03%) |
Jun 13, 2012 | 23.30 | 23.53 | 23.06 | 23.23 | 6,468,311 | -0.20(-0.84%) |
Jun 12, 2012 | 22.82 | 23.44 | 22.82 | 23.43 | 4,583,227 | +0.57(+2.50%) |
Jun 11, 2012 | 23.61 | 23.70 | 22.83 | 22.86 | 5,097,306 | -0.46(-1.98%) |
Jun 08, 2012 | 23.12 | 23.35 | 23.04 | 23.32 | 4,319,294 | +0.11(+0.47%) |
Jun 07, 2012 | 23.72 | 23.78 | 23.14 | 23.21 | 4,396,416 | -0.20(-0.88%) |
Jun 06, 2012 | 22.79 | 23.69 | 22.71 | 23.42 | 7,628,535 | +0.61(+2.70%) |
Jun 05, 2012 | 22.11 | 22.82 | 22.10 | 22.80 | 4,049,611 | +0.54(+2.43%) |
Jun 04, 2012 | 22.35 | 22.39 | 21.97 | 22.26 | 5,517,121 | -0.10(-0.46%) |
Jun 01, 2012 | 22.76 | 23.03 | 22.32 | 22.36 | 5,515,187 | -1.04(-4.44%) |
May 31, 2012 | 23.30 | 23.65 | 22.89 | 23.40 | 5,440,831 | +0.14(+0.60%) |
May 30, 2012 | 23.32 | 23.44 | 23.21 | 23.26 | 4,606,279 | -0.39(-1.64%) |
May 29, 2012 | 23.23 | 23.69 | 23.20 | 23.65 | 3,350,750 | +0.60(+2.60%) |
May 25, 2012 | 23.23 | 23.39 | 22.89 | 23.05 | 2,552,182 | -0.20(-0.88%) |
May 24, 2012 | 23.46 | 23.64 | 22.95 | 23.25 | 2,603,360 | -0.13(-0.56%) |
May 23, 2012 | 23.06 | 23.43 | 22.70 | 23.39 | 4,798,257 | +0.12(+0.50%) |
May 22, 2012 | 23.64 | 23.64 | 23.14 | 23.27 | 3,418,385 | -0.29(-1.24%) |
May 21, 2012 | 22.72 | 23.62 | 22.60 | 23.56 | 5,490,256 | +0.93(+4.11%) |
May 18, 2012 | 23.44 | 23.52 | 22.54 | 22.63 | 7,994,502 | -0.81(-3.46%) |
May 17, 2012 | 24.26 | 24.27 | 23.44 | 23.44 | 6,783,805 | -0.78(-3.20%) |
May 16, 2012 | 24.64 | 24.89 | 24.19 | 24.22 | 4,211,817 | -0.28(-1.13%) |
May 15, 2012 | 24.75 | 24.75 | 24.26 | 24.50 | 3,621,400 | -0.20(-0.83%) |
May 14, 2012 | 24.95 | 24.98 | 24.63 | 24.70 | 4,535,096 | -0.64(-2.51%) |
May 11, 2012 | 25.14 | 25.55 | 24.92 | 25.34 | 3,525,379 | +0.02(+0.09%) |
May 10, 2012 | 25.56 | 25.61 | 25.19 | 25.32 | 3,220,688 | +0.01(+0.03%) |
May 09, 2012 | 25.31 | 25.61 | 24.92 | 25.31 | 4,326,439 | -0.32(-1.26%) |
May 08, 2012 | 25.68 | 25.83 | 25.40 | 25.63 | 3,189,887 | -0.29(-1.13%) |
May 07, 2012 | 25.55 | 26.02 | 25.44 | 25.93 | 3,158,182 | +0.29(+1.11%) |
May 04, 2012 | 26.15 | 26.16 | 25.48 | 25.64 | 2,593,085 | -0.59(-2.26%) |
May 03, 2012 | 26.11 | 26.45 | 26.04 | 26.23 | 3,471,163 | -0.04(-0.14%) |
May 02, 2012 | 26.05 | 26.33 | 25.85 | 26.27 | 4,420,701 | -0.03(-0.11%) |
May 01, 2012 | 25.61 | 26.80 | 25.24 | 26.30 | 6,569,242 | +0.13(+0.50%) |
Apr 30, 2012 | 25.84 | 26.19 | 25.75 | 26.17 | 5,183,998 | +0.26(+1.02%) |
Apr 27, 2012 | 25.73 | 25.98 | 25.52 | 25.90 | 3,347,633 | +0.28(+1.09%) |
Apr 26, 2012 | 25.34 | 25.71 | 25.16 | 25.63 | 3,256,659 | +0.25(+0.98%) |
Apr 25, 2012 | 25.08 | 25.49 | 24.97 | 25.38 | 4,581,709 | +0.58(+2.33%) |
Apr 24, 2012 | 24.59 | 24.84 | 24.53 | 24.80 | 4,197,916 | +0.29(+1.16%) |
Apr 23, 2012 | 25.08 | 25.12 | 24.37 | 24.51 | 5,634,586 | -0.94(-3.68%) |
Apr 20, 2012 | 25.26 | 25.56 | 25.16 | 25.45 | 3,023,822 | +0.31(+1.22%) |
Apr 19, 2012 | 25.08 | 25.24 | 24.88 | 25.14 | 3,642,322 | +0.13(+0.53%) |
Apr 18, 2012 | 25.19 | 25.35 | 24.97 | 25.01 | 2,842,446 | -0.37(-1.44%) |
Apr 17, 2012 | 25.03 | 25.46 | 24.84 | 25.38 | 2,831,552 | +0.49(+1.97%) |
Apr 16, 2012 | 24.70 | 25.03 | 24.56 | 24.89 | 3,256,061 | +0.39(+1.58%) |
Apr 13, 2012 | 24.74 | 24.76 | 24.44 | 24.50 | 3,073,712 | -0.29(-1.18%) |
Apr 12, 2012 | 24.40 | 24.81 | 24.22 | 24.79 | 3,751,076 | +0.37(+1.50%) |
Apr 11, 2012 | 24.58 | 24.68 | 24.32 | 24.43 | 4,005,088 | +0.18(+0.75%) |
Apr 10, 2012 | 25.56 | 25.56 | 24.24 | 24.24 | 6,910,691 | -1.30(-5.10%) |
Apr 09, 2012 | 25.50 | 25.67 | 25.34 | 25.55 | 2,640,026 | -0.42(-1.61%) |
Apr 05, 2012 | 25.99 | 26.18 | 25.73 | 25.96 | 2,307,856 | -0.18(-0.67%) |
Apr 04, 2012 | 26.25 | 26.29 | 26.06 | 26.14 | 3,024,353 | -0.31(-1.19%) |
Apr 03, 2012 | 26.43 | 26.47 | 26.25 | 26.45 | 3,649,954 | -0.07(-0.28%) |
Apr 02, 2012 | 26.31 | 26.64 | 26.23 | 26.53 | 3,992,849 | +0.17(+0.64%) |
Mar 30, 2012 | 26.06 | 26.36 | 25.95 | 26.36 | 4,320,787 | +0.52(+2.01%) |
Mar 29, 2012 | 25.44 | 25.89 | 25.32 | 25.84 | 3,762,350 | +0.19(+0.74%) |
Mar 28, 2012 | 25.86 | 25.90 | 25.29 | 25.65 | 5,628,588 | -0.29(-1.13%) |
Mar 27, 2012 | 25.92 | 26.15 | 25.78 | 25.94 | 3,884,702 | -0.19(-0.73%) |
Mar 26, 2012 | 26.00 | 26.14 | 25.88 | 26.13 | 3,179,288 | +0.37(+1.45%) |
Mar 23, 2012 | 25.29 | 25.82 | 25.19 | 25.76 | 3,404,127 | +0.12(+0.49%) |
Mar 22, 2012 | 25.67 | 25.70 | 25.40 | 25.63 | 3,780,358 | -0.29(-1.10%) |
Mar 21, 2012 | 25.84 | 26.01 | 25.72 | 25.92 | 3,220,530 | +0.10(+0.40%) |
Mar 20, 2012 | 25.76 | 25.86 | 25.62 | 25.82 | 4,102,758 | -0.15(-0.56%) |
Mar 19, 2012 | 25.71 | 26.01 | 25.60 | 25.96 | 3,529,188 | +0.16(+0.62%) |
Mar 16, 2012 | 25.60 | 25.85 | 25.50 | 25.80 | 4,375,896 | +0.19(+0.74%) |
Mar 15, 2012 | 25.49 | 25.79 | 25.44 | 25.61 | 3,920,753 | +0.12(+0.49%) |
Mar 14, 2012 | 25.49 | 25.67 | 25.36 | 25.49 | 3,444,997 | -0.07(-0.26%) |
Mar 13, 2012 | 24.96 | 25.58 | 24.95 | 25.55 | 3,791,684 | +0.68(+2.74%) |
Mar 12, 2012 | 24.95 | 25.04 | 24.77 | 24.87 | 3,778,961 | -0.11(-0.44%) |
Mar 09, 2012 | 24.66 | 25.04 | 24.53 | 24.98 | 3,560,761 | +0.40(+1.61%) |
Mar 08, 2012 | 25.00 | 25.00 | 24.58 | 24.59 | 5,767,066 | -0.45(-1.78%) |
Mar 07, 2012 | 24.76 | 25.05 | 24.54 | 25.03 | 3,966,748 | +0.38(+1.54%) |
Mar 06, 2012 | 24.92 | 25.10 | 24.61 | 24.65 | 4,281,014 | -0.57(-2.26%) |
Mar 05, 2012 | 24.75 | 25.22 | 24.58 | 25.22 | 3,242,367 | +0.53(+2.16%) |
Mar 02, 2012 | 24.75 | 25.04 | 24.54 | 24.69 | 2,387,535 | -0.04(-0.18%) |
Mar 01, 2012 | 24.63 | 24.78 | 24.45 | 24.73 | 3,369,366 | +0.10(+0.42%) |
Feb 29, 2012 | 24.57 | 24.78 | 24.28 | 24.63 | 4,544,864 | +0.05(+0.21%) |
Feb 28, 2012 | 24.85 | 24.88 | 24.46 | 24.58 | 2,584,241 | -0.22(-0.89%) |
Feb 27, 2012 | 24.71 | 24.84 | 24.48 | 24.80 | 3,292,828 | +0.01(+0.03%) |
Feb 24, 2012 | 24.77 | 24.92 | 24.58 | 24.79 | 3,674,827 | +0.16(+0.65%) |
Feb 23, 2012 | 24.09 | 24.63 | 24.04 | 24.63 | 3,597,712 | +0.55(+2.28%) |
Feb 22, 2012 | 24.48 | 24.71 | 24.06 | 24.08 | 4,115,697 | -0.55(-2.23%) |
Feb 21, 2012 | 24.86 | 24.88 | 24.48 | 24.63 | 2,937,085 | -0.25(-1.00%) |
Feb 17, 2012 | 24.85 | 24.95 | 24.62 | 24.88 | 2,518,764 | +0.10(+0.41%) |
Feb 16, 2012 | 24.40 | 24.79 | 24.25 | 24.78 | 3,268,741 | +0.44(+1.80%) |
Feb 15, 2012 | 24.58 | 24.79 | 24.13 | 24.34 | 3,732,443 | -0.10(-0.39%) |
Feb 14, 2012 | 24.65 | 24.78 | 24.22 | 24.43 | 4,449,811 | -0.26(-1.07%) |
Feb 13, 2012 | 24.49 | 24.76 | 24.37 | 24.70 | 2,569,042 | +0.50(+2.06%) |
Feb 10, 2012 | 24.67 | 24.85 | 24.08 | 24.20 | 4,672,506 | -0.77(-3.08%) |
Feb 09, 2012 | 25.02 | 25.05 | 24.66 | 24.97 | 5,391,236 | -0.04(-0.18%) |
Feb 08, 2012 | 24.34 | 25.41 | 24.25 | 25.01 | 5,585,516 | +0.65(+2.67%) |
Feb 07, 2012 | 24.03 | 24.38 | 23.99 | 24.36 | 4,351,614 | +0.23(+0.94%) |
Feb 06, 2012 | 24.14 | 24.33 | 24.11 | 24.13 | 2,808,757 | -0.13(-0.54%) |
Feb 03, 2012 | 24.45 | 24.45 | 24.10 | 24.26 | 6,550,571 | +0.26(+1.07%) |
Feb 02, 2012 | 23.83 | 24.03 | 23.72 | 24.01 | 3,894,009 | +0.20(+0.83%) |