Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.17 | 27.36 | 27.13 | 27.36 | 7,603,123 | +0.16(+0.58%) |
Oct 26, 2012 | 27.27 | 27.20 | 27.20 | 27.20 | 4,415,160 | -0.04(-0.15%) |
Oct 25, 2012 | 27.15 | 27.24 | 27.06 | 27.24 | 4,497,407 | +0.23(+0.83%) |
Oct 24, 2012 | 26.99 | 27.15 | 26.96 | 27.01 | 4,654,225 | +0.07(+0.25%) |
Oct 23, 2012 | 26.99 | 27.07 | 26.84 | 26.95 | 4,014,646 | -0.35(-1.28%) |
Oct 19, 2012 | 27.64 | 27.66 | 27.27 | 27.29 | 5,457,049 | -0.35(-1.26%) |
Oct 18, 2012 | 27.36 | 27.72 | 27.25 | 27.64 | 6,463,125 | +0.29(+1.07%) |
Oct 17, 2012 | 27.22 | 27.44 | 27.13 | 27.35 | 3,845,954 | +0.25(+0.93%) |
Oct 16, 2012 | 26.98 | 27.21 | 26.91 | 27.10 | 4,573,378 | +0.27(+1.02%) |
Oct 15, 2012 | 26.77 | 26.91 | 26.69 | 26.82 | 5,247,125 | +0.08(+0.28%) |
Oct 12, 2012 | 27.03 | 27.05 | 26.67 | 26.75 | 5,332,734 | -0.21(-0.78%) |
Oct 11, 2012 | 27.14 | 27.18 | 26.96 | 26.96 | 5,782,959 | -0.05(-0.20%) |
Oct 10, 2012 | 27.03 | 27.20 | 27.00 | 27.01 | 4,166,449 | +0.05(+0.18%) |
Oct 09, 2012 | 27.15 | 27.25 | 26.97 | 26.97 | 4,528,450 | -0.20(-0.75%) |
Oct 08, 2012 | 27.20 | 27.35 | 27.06 | 27.17 | 3,747,765 | -0.16(-0.60%) |
Oct 05, 2012 | 27.44 | 27.51 | 27.29 | 27.34 | 4,700,819 | +0.04(+0.15%) |
Oct 04, 2012 | 27.24 | 27.33 | 27.16 | 27.29 | 4,128,127 | +0.10(+0.37%) |
Oct 03, 2012 | 27.19 | 27.25 | 27.01 | 27.19 | 4,361,272 | +0.03(+0.12%) |
Oct 02, 2012 | 27.13 | 27.25 | 27.04 | 27.16 | 4,852,695 | +0.10(+0.38%) |
Oct 01, 2012 | 26.94 | 27.19 | 26.89 | 27.06 | 5,246,137 | +0.08(+0.30%) |
Sep 28, 2012 | 26.96 | 27.01 | 26.77 | 26.98 | 4,539,878 | -0.03(-0.10%) |
Sep 27, 2012 | 27.05 | 27.13 | 26.87 | 27.00 | 4,531,647 | -0.04(-0.15%) |
Sep 26, 2012 | 27.12 | 27.23 | 27.02 | 27.04 | 5,174,244 | -0.11(-0.40%) |
Sep 25, 2012 | 27.26 | 27.31 | 27.08 | 27.15 | 6,348,001 | -0.08(-0.30%) |
Sep 24, 2012 | 27.23 | 27.31 | 27.11 | 27.23 | 4,163,783 | -0.05(-0.17%) |
Sep 21, 2012 | 27.38 | 27.43 | 27.19 | 27.28 | 9,631,663 | -0.09(-0.35%) |
Sep 20, 2012 | 27.13 | 27.59 | 27.13 | 27.38 | 10,084,995 | +0.28(+1.05%) |
Sep 19, 2012 | 26.81 | 27.24 | 26.71 | 27.09 | 15,457,100 | +0.48(+1.81%) |
Sep 18, 2012 | 26.37 | 26.67 | 26.37 | 26.61 | 10,949,951 | +0.24(+0.90%) |
Sep 17, 2012 | 26.27 | 26.50 | 26.26 | 26.37 | 7,080,311 | +0.05(+0.18%) |
Sep 14, 2012 | 26.57 | 26.57 | 26.25 | 26.33 | 9,434,031 | -0.39(-1.44%) |
Sep 13, 2012 | 26.60 | 26.74 | 26.35 | 26.71 | 6,532,930 | +0.11(+0.41%) |
Sep 12, 2012 | 26.64 | 26.74 | 26.46 | 26.60 | 5,326,101 | +0.01(+0.03%) |
Sep 11, 2012 | 26.64 | 26.66 | 26.46 | 26.60 | 6,561,560 | +0.00(+0.00%) |
Sep 10, 2012 | 26.62 | 26.69 | 26.52 | 26.60 | 4,551,115 | +0.03(+0.13%) |
Sep 07, 2012 | 26.62 | 26.73 | 26.50 | 26.56 | 6,702,294 | -0.05(-0.20%) |
Sep 06, 2012 | 26.55 | 26.64 | 26.48 | 26.62 | 6,100,002 | +0.22(+0.85%) |
Sep 05, 2012 | 26.60 | 26.60 | 26.31 | 26.39 | 5,294,332 | -0.23(-0.86%) |
Sep 04, 2012 | 26.50 | 26.66 | 26.42 | 26.62 | 6,178,811 | +0.00(+0.00%) |
Aug 31, 2012 | 26.72 | 26.72 | 26.50 | 26.62 | 5,332,352 | -0.01(-0.03%) |
Aug 30, 2012 | 26.76 | 26.80 | 26.56 | 26.63 | 4,383,197 | -0.16(-0.58%) |
Aug 29, 2012 | 26.77 | 26.92 | 26.69 | 26.79 | 6,866,477 | +0.11(+0.41%) |
Aug 27, 2012 | 26.41 | 26.77 | 26.41 | 26.68 | 7,596,345 | +0.25(+0.95%) |
Aug 24, 2012 | 25.92 | 26.46 | 25.92 | 26.43 | 8,096,671 | +0.48(+1.85%) |
Aug 23, 2012 | 26.08 | 26.09 | 25.93 | 25.95 | 3,695,020 | -0.09(-0.34%) |
Aug 22, 2012 | 26.10 | 26.15 | 25.97 | 26.04 | 4,208,488 | -0.12(-0.44%) |
Aug 21, 2012 | 26.27 | 26.28 | 26.11 | 26.15 | 4,770,255 | -0.12(-0.46%) |
Aug 20, 2012 | 26.02 | 26.29 | 26.02 | 26.27 | 5,379,323 | +0.21(+0.81%) |
Aug 17, 2012 | 26.10 | 26.13 | 25.96 | 26.06 | 5,225,223 | +0.01(+0.03%) |
Aug 16, 2012 | 25.95 | 26.06 | 25.92 | 26.06 | 7,495,480 | +0.09(+0.36%) |
Aug 15, 2012 | 25.95 | 26.04 | 25.87 | 25.96 | 5,190,068 | -0.05(-0.18%) |
Aug 14, 2012 | 26.08 | 26.12 | 25.95 | 26.01 | 4,202,514 | -0.05(-0.21%) |
Aug 13, 2012 | 26.07 | 26.14 | 26.02 | 26.06 | 3,576,722 | -0.09(-0.34%) |
Aug 10, 2012 | 26.06 | 26.18 | 25.93 | 26.15 | 2,960,010 | +0.07(+0.26%) |
Aug 09, 2012 | 26.02 | 26.14 | 25.97 | 26.08 | 4,152,182 | +0.09(+0.34%) |
Aug 08, 2012 | 26.01 | 26.14 | 25.93 | 25.99 | 6,552,431 | +0.04(+0.16%) |
Aug 07, 2012 | 26.04 | 26.06 | 25.88 | 25.95 | 5,245,471 | -0.10(-0.39%) |
Aug 06, 2012 | 26.11 | 26.27 | 26.03 | 26.06 | 6,017,288 | -0.02(-0.08%) |
Aug 03, 2012 | 25.93 | 26.25 | 25.83 | 26.08 | 6,801,829 | +0.34(+1.31%) |
Aug 02, 2012 | 25.70 | 25.89 | 25.66 | 25.74 | 7,685,080 | -0.28(-1.07%) |
Aug 01, 2012 | 26.26 | 26.37 | 25.78 | 26.02 | 8,863,689 | -0.18(-0.70%) |
Jul 31, 2012 | 26.19 | 26.29 | 26.12 | 26.20 | 5,490,332 | -0.03(-0.10%) |
Jul 30, 2012 | 26.02 | 26.30 | 26.01 | 26.23 | 4,486,713 | +0.15(+0.57%) |
Jul 27, 2012 | 25.93 | 26.14 | 25.87 | 26.08 | 8,153,681 | +0.22(+0.86%) |
Jul 26, 2012 | 25.89 | 25.99 | 25.77 | 25.85 | 4,924,866 | +0.16(+0.61%) |
Jul 25, 2012 | 25.74 | 25.82 | 25.53 | 25.70 | 4,906,810 | +0.03(+0.13%) |
Jul 24, 2012 | 25.87 | 25.89 | 25.57 | 25.66 | 5,157,331 | -0.20(-0.79%) |
Jul 23, 2012 | 26.14 | 26.14 | 25.76 | 25.87 | 6,497,409 | -0.39(-1.47%) |
Jul 20, 2012 | 26.35 | 26.35 | 25.99 | 26.25 | 7,869,958 | -0.14(-0.51%) |
Jul 19, 2012 | 26.41 | 26.44 | 26.23 | 26.39 | 4,905,769 | -0.02(-0.08%) |
Jul 18, 2012 | 26.24 | 26.43 | 26.16 | 26.41 | 4,707,291 | +0.11(+0.41%) |
Jul 17, 2012 | 26.34 | 26.35 | 26.09 | 26.30 | 6,629,874 | +0.05(+0.21%) |
Jul 16, 2012 | 26.40 | 26.46 | 26.18 | 26.25 | 5,548,784 | -0.18(-0.69%) |
Jul 13, 2012 | 26.37 | 26.47 | 26.29 | 26.43 | 6,261,089 | +0.15(+0.57%) |
Jul 12, 2012 | 26.35 | 26.46 | 26.19 | 26.28 | 7,157,749 | -0.21(-0.79%) |
Jul 11, 2012 | 26.26 | 26.62 | 26.19 | 26.49 | 9,195,868 | +0.32(+1.24%) |
Jul 10, 2012 | 26.06 | 26.21 | 26.02 | 26.16 | 7,355,207 | +0.13(+0.49%) |
Jul 09, 2012 | 26.27 | 26.28 | 25.92 | 26.04 | 5,954,268 | -0.20(-0.77%) |
Jul 06, 2012 | 26.21 | 26.29 | 26.02 | 26.24 | 5,660,927 | +0.03(+0.13%) |
Jul 05, 2012 | 26.20 | 26.33 | 26.08 | 26.20 | 6,849,652 | +0.01(+0.05%) |
Jul 03, 2012 | 26.18 | 26.30 | 26.02 | 26.19 | 4,422,645 | +0.03(+0.10%) |
Jul 02, 2012 | 25.78 | 26.18 | 25.69 | 26.16 | 6,907,451 | +0.30(+1.14%) |
Jun 29, 2012 | 25.37 | 25.87 | 25.49 | 25.87 | 8,276,681 | +0.50(+1.96%) |
Jun 28, 2012 | 25.28 | 25.41 | 25.01 | 25.37 | 9,434,412 | +0.17(+0.67%) |
Jun 27, 2012 | 25.35 | 25.42 | 24.67 | 25.20 | 12,977,349 | -0.40(-1.57%) |
Jun 26, 2012 | 25.88 | 25.88 | 25.53 | 25.61 | 6,112,841 | -0.19(-0.73%) |
Jun 25, 2012 | 25.71 | 25.86 | 25.65 | 25.80 | 6,400,080 | -0.01(-0.03%) |
Jun 22, 2012 | 25.83 | 25.90 | 25.72 | 25.80 | 4,114,945 | +0.05(+0.21%) |
Jun 21, 2012 | 26.08 | 26.15 | 25.75 | 25.75 | 5,656,843 | -0.24(-0.93%) |
Jun 20, 2012 | 26.04 | 26.14 | 25.93 | 25.99 | 5,331,319 | -0.05(-0.21%) |
Jun 19, 2012 | 25.94 | 26.12 | 25.84 | 26.04 | 4,506,757 | +0.10(+0.39%) |
Jun 18, 2012 | 25.80 | 26.01 | 25.75 | 25.94 | 3,098,215 | +0.13(+0.49%) |
Jun 15, 2012 | 25.66 | 25.87 | 25.59 | 25.82 | 6,074,660 | +0.25(+0.97%) |
Jun 14, 2012 | 25.59 | 25.68 | 25.44 | 25.57 | 5,806,311 | +0.04(+0.16%) |
Jun 13, 2012 | 25.50 | 25.59 | 25.34 | 25.53 | 6,561,189 | +0.06(+0.24%) |
Jun 12, 2012 | 25.45 | 25.54 | 25.41 | 25.47 | 6,062,760 | +0.02(+0.08%) |
Jun 11, 2012 | 25.69 | 25.76 | 25.44 | 25.45 | 6,165,475 | -0.19(-0.76%) |
Jun 08, 2012 | 25.57 | 25.65 | 25.47 | 25.64 | 5,625,949 | +0.12(+0.47%) |
Jun 07, 2012 | 25.59 | 25.72 | 25.48 | 25.52 | 7,959,824 | +0.06(+0.24%) |
Jun 06, 2012 | 25.41 | 25.50 | 25.24 | 25.46 | 9,705,622 | +0.09(+0.34%) |
Jun 05, 2012 | 25.33 | 25.41 | 25.18 | 25.37 | 4,304,787 | -0.03(-0.11%) |
Jun 04, 2012 | 25.37 | 25.45 | 25.27 | 25.40 | 5,477,584 | -0.04(-0.16%) |
Jun 01, 2012 | 25.57 | 25.65 | 25.42 | 25.44 | 6,466,108 | -0.26(-0.99%) |
May 31, 2012 | 25.80 | 25.86 | 25.67 | 25.69 | 6,294,734 | -0.16(-0.62%) |
May 30, 2012 | 26.16 | 26.39 | 25.83 | 25.86 | 8,094,491 | -0.37(-1.41%) |
May 29, 2012 | 26.31 | 26.35 | 26.15 | 26.22 | 5,347,843 | -0.01(-0.03%) |
May 25, 2012 | 26.14 | 26.26 | 26.10 | 26.23 | 4,953,321 | +0.07(+0.26%) |
May 24, 2012 | 25.98 | 26.19 | 25.86 | 26.16 | 6,066,046 | +0.26(+1.01%) |
May 23, 2012 | 25.88 | 25.93 | 25.66 | 25.90 | 5,750,418 | +0.01(+0.03%) |
May 22, 2012 | 25.88 | 25.94 | 25.79 | 25.90 | 5,320,466 | +0.02(+0.08%) |
May 21, 2012 | 26.17 | 26.18 | 25.75 | 25.88 | 6,241,381 | -0.27(-1.03%) |
May 18, 2012 | 26.41 | 26.41 | 26.00 | 26.14 | 7,983,676 | -0.16(-0.61%) |
May 17, 2012 | 26.64 | 26.65 | 26.31 | 26.31 | 5,068,050 | -0.30(-1.14%) |
May 16, 2012 | 26.55 | 26.66 | 26.44 | 26.61 | 8,098,939 | +0.04(+0.15%) |
May 15, 2012 | 26.26 | 26.61 | 26.23 | 26.57 | 9,635,574 | +0.28(+1.07%) |
May 14, 2012 | 26.25 | 26.37 | 26.18 | 26.29 | 4,707,422 | -0.07(-0.28%) |
May 11, 2012 | 26.35 | 26.53 | 26.24 | 26.36 | 3,863,741 | +0.01(+0.05%) |
May 10, 2012 | 26.18 | 26.43 | 26.11 | 26.35 | 5,006,861 | +0.23(+0.87%) |
May 09, 2012 | 25.96 | 26.28 | 25.94 | 26.12 | 6,925,868 | +0.06(+0.23%) |
May 08, 2012 | 25.80 | 26.10 | 25.76 | 26.06 | 6,124,124 | +0.19(+0.75%) |
May 07, 2012 | 25.71 | 25.94 | 25.64 | 25.86 | 5,015,764 | +0.14(+0.55%) |
May 04, 2012 | 25.84 | 25.96 | 25.71 | 25.72 | 5,793,756 | -0.10(-0.39%) |
May 03, 2012 | 25.91 | 26.00 | 25.81 | 25.82 | 5,310,006 | -0.15(-0.57%) |
May 02, 2012 | 26.10 | 26.14 | 25.90 | 25.97 | 4,250,679 | -0.16(-0.62%) |
May 01, 2012 | 26.22 | 26.28 | 26.01 | 26.13 | 3,972,731 | +0.03(+0.10%) |
Apr 30, 2012 | 26.14 | 26.16 | 26.06 | 26.10 | 3,238,740 | -0.03(-0.10%) |
Apr 27, 2012 | 26.19 | 26.24 | 26.06 | 26.13 | 3,184,752 | +0.02(+0.08%) |
Apr 26, 2012 | 26.04 | 26.19 | 25.95 | 26.11 | 3,717,988 | +0.07(+0.26%) |
Apr 25, 2012 | 26.05 | 26.16 | 25.94 | 26.04 | 3,860,168 | +0.11(+0.41%) |
Apr 24, 2012 | 25.94 | 26.18 | 25.90 | 25.94 | 5,710,546 | +0.02(+0.08%) |
Apr 23, 2012 | 25.91 | 26.03 | 25.87 | 25.92 | 6,417,971 | -0.22(-0.85%) |
Apr 20, 2012 | 26.24 | 26.29 | 26.14 | 26.14 | 4,924,862 | -0.05(-0.21%) |
Apr 19, 2012 | 26.22 | 26.27 | 26.09 | 26.19 | 5,090,584 | -0.06(-0.23%) |
Apr 18, 2012 | 26.16 | 26.32 | 26.16 | 26.25 | 4,990,121 | -0.01(-0.03%) |
Apr 17, 2012 | 26.06 | 26.29 | 25.92 | 26.26 | 5,314,830 | +0.26(+0.98%) |
Apr 16, 2012 | 26.00 | 26.07 | 25.84 | 26.00 | 5,171,640 | +0.03(+0.10%) |
Apr 13, 2012 | 26.00 | 26.14 | 25.97 | 25.98 | 4,867,759 | -0.04(-0.15%) |
Apr 12, 2012 | 25.88 | 26.02 | 25.78 | 26.02 | 4,518,063 | +0.13(+0.49%) |
Apr 11, 2012 | 25.98 | 26.06 | 25.84 | 25.89 | 4,110,997 | +0.04(+0.16%) |
Apr 10, 2012 | 25.92 | 25.98 | 25.84 | 25.85 | 4,820,433 | -0.13(-0.52%) |
Apr 09, 2012 | 26.00 | 26.12 | 25.91 | 25.98 | 4,300,886 | -0.19(-0.74%) |
Apr 05, 2012 | 26.42 | 26.43 | 26.09 | 26.18 | 8,961,863 | -0.26(-0.98%) |
Apr 04, 2012 | 26.32 | 26.51 | 26.30 | 26.44 | 8,395,017 | +0.03(+0.13%) |
Apr 03, 2012 | 26.53 | 26.58 | 26.25 | 26.40 | 8,781,105 | +0.01(+0.05%) |
Apr 02, 2012 | 26.08 | 26.45 | 25.93 | 26.39 | 8,164,113 | +0.11(+0.43%) |
Mar 30, 2012 | 26.18 | 26.37 | 26.12 | 26.28 | 8,899,778 | +0.22(+0.84%) |
Mar 29, 2012 | 25.99 | 26.11 | 25.91 | 26.06 | 5,940,833 | -0.02(-0.08%) |
Mar 28, 2012 | 26.01 | 26.09 | 25.96 | 26.08 | 3,822,565 | +0.03(+0.10%) |
Mar 27, 2012 | 26.14 | 26.22 | 26.03 | 26.05 | 4,555,266 | -0.09(-0.33%) |
Mar 26, 2012 | 25.98 | 26.21 | 25.96 | 26.14 | 7,702,384 | +0.26(+1.00%) |
Mar 23, 2012 | 25.72 | 25.92 | 25.68 | 25.88 | 5,677,708 | +0.16(+0.62%) |
Mar 22, 2012 | 25.74 | 25.76 | 25.58 | 25.72 | 5,710,110 | +0.02(+0.08%) |
Mar 21, 2012 | 25.76 | 25.77 | 25.46 | 25.70 | 7,744,561 | -0.12(-0.46%) |
Mar 20, 2012 | 25.66 | 25.87 | 25.65 | 25.82 | 6,132,499 | +0.03(+0.10%) |
Mar 19, 2012 | 25.88 | 25.94 | 25.70 | 25.79 | 4,883,522 | -0.07(-0.28%) |
Mar 16, 2012 | 25.80 | 26.20 | 25.74 | 25.86 | 8,021,896 | +0.09(+0.36%) |
Mar 15, 2012 | 25.58 | 25.78 | 25.50 | 25.77 | 5,371,540 | +0.13(+0.49%) |
Mar 14, 2012 | 25.65 | 25.78 | 25.56 | 25.64 | 5,022,799 | -0.06(-0.23%) |
Mar 13, 2012 | 25.72 | 25.75 | 25.52 | 25.70 | 7,149,443 | +0.05(+0.21%) |
Mar 12, 2012 | 25.50 | 25.75 | 25.44 | 25.65 | 5,415,643 | -0.05(-0.18%) |
Mar 09, 2012 | 25.62 | 25.76 | 25.52 | 25.70 | 4,926,660 | +0.07(+0.29%) |
Mar 08, 2012 | 25.74 | 25.76 | 25.61 | 25.62 | 5,292,093 | +0.01(+0.03%) |
Mar 07, 2012 | 25.56 | 25.69 | 25.50 | 25.62 | 6,416,248 | +0.07(+0.26%) |
Mar 06, 2012 | 25.68 | 25.76 | 25.50 | 25.55 | 5,450,395 | -0.16(-0.62%) |
Mar 05, 2012 | 25.36 | 25.90 | 25.34 | 25.71 | 7,653,456 | +0.27(+1.07%) |
Mar 02, 2012 | 25.33 | 25.57 | 25.31 | 25.44 | 7,691,337 | +0.01(+0.05%) |
Mar 01, 2012 | 25.55 | 25.59 | 25.25 | 25.42 | 9,906,739 | -0.09(-0.37%) |
Feb 29, 2012 | 25.37 | 25.66 | 25.33 | 25.52 | 7,004,740 | +0.15(+0.58%) |
Feb 28, 2012 | 25.26 | 25.38 | 25.15 | 25.37 | 11,550,184 | +0.03(+0.13%) |
Feb 27, 2012 | 25.36 | 25.42 | 25.31 | 25.34 | 11,218,363 | -0.07(-0.29%) |
Feb 24, 2012 | 25.69 | 25.79 | 25.31 | 25.41 | 14,982,250 | -0.32(-1.24%) |
Feb 23, 2012 | 25.74 | 26.18 | 25.66 | 25.73 | 8,566,759 | -0.02(-0.08%) |
Feb 22, 2012 | 25.49 | 25.76 | 25.46 | 25.75 | 9,877,711 | +0.29(+1.12%) |
Feb 21, 2012 | 25.56 | 25.64 | 25.32 | 25.46 | 7,665,752 | -0.07(-0.29%) |
Feb 17, 2012 | 25.96 | 26.15 | 25.38 | 25.54 | 21,171,838 | -0.96(-3.62%) |
Feb 16, 2012 | 26.48 | 26.59 | 26.32 | 26.50 | 5,666,471 | +0.11(+0.43%) |
Feb 15, 2012 | 26.56 | 26.64 | 26.25 | 26.38 | 6,112,158 | -0.13(-0.48%) |
Feb 14, 2012 | 26.20 | 26.56 | 26.20 | 26.51 | 8,410,378 | +0.31(+1.17%) |
Feb 13, 2012 | 26.07 | 26.32 | 26.05 | 26.20 | 6,156,008 | +0.17(+0.64%) |
Feb 10, 2012 | 25.83 | 26.04 | 25.79 | 26.04 | 4,889,094 | +0.01(+0.03%) |
Feb 09, 2012 | 26.01 | 26.12 | 25.85 | 26.03 | 8,312,510 | +0.04(+0.15%) |
Feb 08, 2012 | 26.24 | 26.31 | 25.97 | 25.99 | 9,486,547 | -0.25(-0.94%) |
Feb 07, 2012 | 26.43 | 26.52 | 26.17 | 26.24 | 7,781,583 | -0.19(-0.71%) |
Feb 06, 2012 | 26.51 | 26.62 | 26.41 | 26.42 | 5,526,644 | -0.12(-0.45%) |
Feb 03, 2012 | 26.80 | 26.92 | 26.53 | 26.54 | 6,551,392 | -0.05(-0.20%) |
Feb 02, 2012 | 26.74 | 26.80 | 26.39 | 26.60 | 7,238,756 | -0.06(-0.22%) |
Feb 01, 2012 | 26.75 | 26.90 | 26.63 | 26.66 | 4,642,922 | +0.13(+0.48%) |
Jan 31, 2012 | 26.62 | 26.68 | 26.39 | 26.53 | 3,893,233 | -0.02(-0.08%) |
Jan 30, 2012 | 26.48 | 26.62 | 26.43 | 26.55 | 4,331,460 | -0.11(-0.42%) |
Jan 27, 2012 | 26.90 | 26.96 | 26.52 | 26.66 | 4,003,399 | -0.24(-0.89%) |
Jan 26, 2012 | 27.08 | 27.18 | 26.83 | 26.90 | 3,969,128 | -0.15(-0.57%) |
Jan 25, 2012 | 26.81 | 27.08 | 26.63 | 27.06 | 4,589,242 | +0.35(+1.30%) |
Jan 24, 2012 | 27.01 | 27.01 | 26.70 | 26.71 | 4,958,566 | -0.35(-1.30%) |
Jan 23, 2012 | 27.10 | 27.10 | 26.86 | 27.06 | 3,549,219 | -0.03(-0.10%) |
Jan 20, 2012 | 27.22 | 27.23 | 26.81 | 27.09 | 5,484,148 | -0.19(-0.68%) |
Jan 19, 2012 | 27.34 | 27.34 | 27.12 | 27.28 | 2,920,004 | -0.07(-0.24%) |
Jan 18, 2012 | 27.16 | 27.34 | 27.07 | 27.34 | 5,577,908 | +0.19(+0.69%) |
Jan 17, 2012 | 27.18 | 27.35 | 27.08 | 27.16 | 4,383,371 | +0.09(+0.32%) |
Jan 13, 2012 | 26.99 | 27.14 | 26.96 | 27.07 | 4,652,734 | +0.00(+0.00%) |
Jan 12, 2012 | 26.93 | 27.11 | 26.93 | 27.07 | 4,413,425 | +0.15(+0.54%) |
Jan 11, 2012 | 26.76 | 26.97 | 26.76 | 26.92 | 4,577,057 | +0.06(+0.22%) |
Jan 10, 2012 | 26.70 | 26.90 | 26.67 | 26.86 | 5,534,302 | +0.22(+0.82%) |
Jan 09, 2012 | 26.70 | 26.74 | 26.53 | 26.64 | 4,233,413 | -0.05(-0.17%) |
Jan 06, 2012 | 26.98 | 27.00 | 26.68 | 26.69 | 5,949,078 | -0.23(-0.85%) |
Jan 05, 2012 | 26.75 | 26.94 | 26.68 | 26.92 | 6,118,272 | +0.12(+0.44%) |
Jan 04, 2012 | 26.73 | 26.83 | 26.67 | 26.80 | 5,811,825 | +0.09(+0.32%) |
Dec 30, 2011 | 26.88 | 26.88 | 26.69 | 26.71 | 2,794,694 | -0.17(-0.61%) |
Dec 29, 2011 | 26.83 | 26.91 | 26.76 | 26.88 | 3,099,630 | +0.15(+0.54%) |
Dec 28, 2011 | 26.89 | 26.90 | 26.72 | 26.73 | 2,469,244 | -0.11(-0.42%) |
Dec 27, 2011 | 26.85 | 26.97 | 26.77 | 26.85 | 2,762,949 | +0.03(+0.10%) |
Dec 23, 2011 | 26.63 | 26.85 | 26.61 | 26.82 | 3,686,493 | +0.27(+1.02%) |
Dec 21, 2011 | 26.03 | 26.56 | 25.99 | 26.55 | 7,168,081 | +0.59(+2.27%) |
Dec 20, 2011 | 25.77 | 26.03 | 25.46 | 25.96 | 13,096,248 | -0.21(-0.81%) |
Dec 19, 2011 | 26.30 | 26.45 | 26.13 | 26.17 | 5,826,003 | -0.09(-0.33%) |
Dec 16, 2011 | 26.61 | 26.61 | 26.17 | 26.26 | 7,752,766 | -0.16(-0.60%) |
Dec 15, 2011 | 26.40 | 26.52 | 26.36 | 26.42 | 5,153,775 | +0.15(+0.58%) |
Dec 14, 2011 | 26.21 | 26.41 | 26.21 | 26.26 | 4,324,401 | -0.04(-0.15%) |
Dec 13, 2011 | 26.60 | 26.65 | 26.23 | 26.30 | 6,225,743 | -0.20(-0.75%) |
Dec 12, 2011 | 26.65 | 26.79 | 26.36 | 26.50 | 4,966,526 | -0.22(-0.82%) |
Dec 09, 2011 | 26.71 | 26.80 | 26.64 | 26.72 | 4,467,905 | +0.12(+0.45%) |
Dec 08, 2011 | 26.74 | 26.81 | 26.54 | 26.60 | 5,707,587 | -0.21(-0.79%) |
Dec 07, 2011 | 26.72 | 26.92 | 26.56 | 26.81 | 5,393,920 | +0.07(+0.27%) |
Dec 06, 2011 | 26.52 | 26.86 | 26.51 | 26.74 | 6,097,598 | +0.16(+0.60%) |
Dec 05, 2011 | 26.54 | 26.77 | 26.43 | 26.58 | 5,372,219 | +0.17(+0.63%) |
Dec 02, 2011 | 26.42 | 26.47 | 26.21 | 26.42 | 5,051,487 | +0.04(+0.15%) |
Dec 01, 2011 | 26.38 | 26.48 | 26.31 | 26.38 | 6,663,087 | -0.03(-0.12%) |
Nov 30, 2011 | 26.10 | 26.41 | 25.91 | 26.41 | 7,368,092 | +0.59(+2.28%) |
Nov 29, 2011 | 25.45 | 25.97 | 25.45 | 25.82 | 6,050,790 | +0.37(+1.45%) |
Nov 28, 2011 | 25.61 | 25.72 | 25.34 | 25.45 | 5,706,498 | +0.18(+0.71%) |
Nov 25, 2011 | 25.17 | 25.38 | 25.14 | 25.27 | 2,076,315 | +0.18(+0.71%) |
Nov 23, 2011 | 25.27 | 25.33 | 25.05 | 25.09 | 4,614,588 | -0.34(-1.33%) |
Nov 22, 2011 | 25.29 | 25.54 | 25.23 | 25.43 | 4,026,061 | +0.07(+0.26%) |
Nov 21, 2011 | 25.19 | 25.45 | 25.19 | 25.37 | 5,318,089 | -0.12(-0.47%) |
Nov 18, 2011 | 25.69 | 25.78 | 25.46 | 25.48 | 6,108,261 | -0.05(-0.18%) |
Nov 17, 2011 | 25.59 | 25.82 | 25.40 | 25.53 | 5,011,876 | -0.19(-0.75%) |
Nov 16, 2011 | 25.98 | 26.00 | 25.70 | 25.72 | 5,589,709 | -0.46(-1.74%) |
Nov 15, 2011 | 25.99 | 26.23 | 25.95 | 26.18 | 3,331,032 | +0.21(+0.81%) |
Nov 14, 2011 | 26.15 | 26.19 | 25.94 | 25.97 | 3,207,519 | -0.19(-0.71%) |
Nov 11, 2011 | 25.96 | 26.23 | 25.96 | 26.15 | 2,861,916 | +0.26(+1.02%) |
Nov 10, 2011 | 25.92 | 25.98 | 25.64 | 25.89 | 3,968,721 | +0.22(+0.88%) |
Nov 09, 2011 | 25.83 | 25.92 | 25.60 | 25.66 | 5,304,625 | -0.45(-1.72%) |
Nov 08, 2011 | 26.05 | 26.15 | 25.82 | 26.11 | 5,102,382 | +0.09(+0.36%) |
Nov 07, 2011 | 25.50 | 26.06 | 25.48 | 26.02 | 4,858,107 | +0.46(+1.78%) |
Nov 04, 2011 | 25.66 | 25.69 | 25.38 | 25.56 | 4,863,767 | -0.19(-0.74%) |
Nov 03, 2011 | 25.19 | 25.78 | 25.05 | 25.76 | 7,522,098 | +0.24(+0.96%) |
Nov 02, 2011 | 25.52 | 25.56 | 25.34 | 25.51 | 4,927,800 | +0.19(+0.73%) |