Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.18 | 26.26 | 25.92 | 26.02 | 14,426,864 | +0.03(+0.11%) |
Oct 26, 2012 | 26.09 | 25.99 | 25.99 | 25.99 | 6,171,818 | -0.09(-0.34%) |
Oct 25, 2012 | 26.09 | 26.17 | 25.97 | 26.08 | 7,011,522 | +0.16(+0.62%) |
Oct 24, 2012 | 25.93 | 26.04 | 25.87 | 25.92 | 5,613,675 | +0.00(+0.00%) |
Oct 23, 2012 | 26.09 | 26.11 | 25.84 | 25.92 | 6,811,416 | -0.34(-1.29%) |
Oct 19, 2012 | 26.56 | 26.58 | 26.21 | 26.26 | 6,750,939 | -0.32(-1.19%) |
Oct 18, 2012 | 26.65 | 26.65 | 26.51 | 26.57 | 10,227,751 | -0.14(-0.54%) |
Oct 17, 2012 | 26.62 | 26.81 | 26.62 | 26.72 | 7,432,007 | +0.11(+0.43%) |
Oct 16, 2012 | 26.60 | 26.65 | 26.51 | 26.60 | 5,673,828 | +0.07(+0.25%) |
Oct 15, 2012 | 26.42 | 26.55 | 26.35 | 26.54 | 5,349,515 | +0.18(+0.67%) |
Oct 12, 2012 | 26.42 | 26.51 | 26.32 | 26.36 | 4,947,607 | +0.02(+0.08%) |
Oct 11, 2012 | 26.53 | 26.54 | 26.33 | 26.34 | 6,501,769 | -0.06(-0.22%) |
Oct 10, 2012 | 26.55 | 26.64 | 26.37 | 26.40 | 6,528,257 | -0.11(-0.42%) |
Oct 09, 2012 | 26.69 | 26.78 | 26.50 | 26.51 | 9,382,714 | -0.26(-0.96%) |
Oct 08, 2012 | 26.79 | 26.82 | 26.73 | 26.76 | 4,113,693 | -0.08(-0.30%) |
Oct 05, 2012 | 26.82 | 26.90 | 26.76 | 26.84 | 6,455,441 | +0.10(+0.38%) |
Oct 04, 2012 | 26.70 | 26.83 | 26.65 | 26.74 | 6,398,140 | +0.12(+0.47%) |
Oct 03, 2012 | 26.57 | 26.73 | 26.48 | 26.62 | 11,094,685 | +0.08(+0.30%) |
Oct 02, 2012 | 26.57 | 26.69 | 26.43 | 26.54 | 9,912,588 | +0.02(+0.08%) |
Oct 01, 2012 | 26.35 | 26.62 | 26.35 | 26.51 | 7,403,701 | +0.17(+0.66%) |
Sep 28, 2012 | 26.33 | 26.39 | 26.21 | 26.34 | 7,682,350 | -0.09(-0.35%) |
Sep 27, 2012 | 26.39 | 26.48 | 26.29 | 26.43 | 6,787,826 | +0.09(+0.35%) |
Sep 26, 2012 | 26.34 | 26.46 | 26.32 | 26.34 | 6,591,104 | -0.00(-0.01%) |
Sep 25, 2012 | 26.55 | 26.64 | 26.34 | 26.34 | 5,122,168 | -0.18(-0.69%) |
Sep 24, 2012 | 26.38 | 26.57 | 26.30 | 26.53 | 8,417,735 | +0.09(+0.33%) |
Sep 21, 2012 | 26.65 | 26.67 | 26.44 | 26.44 | 12,031,312 | -0.12(-0.46%) |
Sep 20, 2012 | 26.39 | 26.58 | 26.36 | 26.56 | 9,626,761 | +0.15(+0.55%) |
Sep 19, 2012 | 26.36 | 26.48 | 26.31 | 26.42 | 24,636,328 | +0.07(+0.28%) |
Sep 18, 2012 | 26.21 | 26.39 | 26.15 | 26.34 | 6,695,121 | +0.15(+0.56%) |
Sep 17, 2012 | 26.12 | 26.25 | 26.09 | 26.20 | 7,354,548 | +0.07(+0.28%) |
Sep 14, 2012 | 26.28 | 26.35 | 26.08 | 26.12 | 14,430,336 | -0.20(-0.75%) |
Sep 13, 2012 | 25.85 | 26.36 | 25.85 | 26.32 | 12,540,316 | +0.46(+1.78%) |
Sep 12, 2012 | 26.02 | 26.06 | 25.85 | 25.86 | 13,139,361 | -0.14(-0.53%) |
Sep 11, 2012 | 26.07 | 26.09 | 25.99 | 26.00 | 6,163,039 | -0.08(-0.31%) |
Sep 10, 2012 | 26.08 | 26.12 | 26.02 | 26.08 | 9,649,855 | -0.03(-0.11%) |
Sep 07, 2012 | 26.27 | 26.34 | 26.06 | 26.11 | 8,447,450 | -0.21(-0.80%) |
Sep 06, 2012 | 26.06 | 26.32 | 26.06 | 26.32 | 6,563,097 | +0.32(+1.24%) |
Sep 05, 2012 | 26.06 | 26.08 | 25.97 | 26.00 | 6,170,279 | -0.04(-0.17%) |
Sep 04, 2012 | 25.93 | 26.09 | 25.90 | 26.04 | 8,139,761 | +0.15(+0.59%) |
Aug 31, 2012 | 25.99 | 26.09 | 25.89 | 25.89 | 11,848,711 | +0.01(+0.03%) |
Aug 30, 2012 | 25.96 | 25.96 | 25.86 | 25.88 | 6,581,564 | -0.10(-0.39%) |
Aug 29, 2012 | 26.04 | 26.11 | 25.98 | 25.98 | 5,271,342 | -0.04(-0.17%) |
Aug 27, 2012 | 26.03 | 26.08 | 25.97 | 26.03 | 4,543,798 | +0.04(+0.14%) |
Aug 24, 2012 | 25.75 | 26.03 | 25.73 | 25.99 | 9,146,215 | +0.23(+0.88%) |
Aug 23, 2012 | 25.96 | 25.98 | 25.75 | 25.77 | 7,371,920 | -0.20(-0.79%) |
Aug 22, 2012 | 26.03 | 26.06 | 25.92 | 25.97 | 5,476,973 | -0.08(-0.31%) |
Aug 21, 2012 | 26.24 | 26.28 | 26.04 | 26.05 | 8,806,562 | -0.16(-0.61%) |
Aug 20, 2012 | 26.17 | 26.22 | 26.11 | 26.21 | 7,365,217 | +0.00(+0.00%) |
Aug 17, 2012 | 26.18 | 26.23 | 26.15 | 26.21 | 6,307,698 | +0.02(+0.08%) |
Aug 16, 2012 | 26.08 | 26.19 | 26.01 | 26.19 | 5,630,895 | +0.07(+0.25%) |
Aug 15, 2012 | 26.16 | 26.20 | 26.07 | 26.12 | 3,880,757 | +0.01(+0.06%) |
Aug 14, 2012 | 26.12 | 26.15 | 26.04 | 26.11 | 5,604,632 | +0.10(+0.39%) |
Aug 13, 2012 | 26.01 | 26.02 | 25.93 | 26.01 | 6,070,690 | -0.01(-0.03%) |
Aug 10, 2012 | 25.97 | 26.03 | 25.90 | 26.01 | 4,170,441 | -0.01(-0.03%) |
Aug 09, 2012 | 26.09 | 26.11 | 25.99 | 26.02 | 4,458,167 | -0.11(-0.42%) |
Aug 08, 2012 | 25.98 | 26.15 | 25.93 | 26.13 | 6,592,847 | +0.18(+0.70%) |
Aug 07, 2012 | 26.19 | 26.19 | 25.95 | 25.95 | 8,694,238 | -0.14(-0.53%) |
Aug 06, 2012 | 26.20 | 26.25 | 26.06 | 26.09 | 5,611,769 | -0.01(-0.06%) |
Aug 03, 2012 | 25.92 | 26.15 | 25.92 | 26.10 | 9,905,737 | +0.43(+1.68%) |
Aug 02, 2012 | 25.74 | 25.85 | 25.57 | 25.67 | 8,239,938 | -0.21(-0.82%) |
Aug 01, 2012 | 26.13 | 26.13 | 25.83 | 25.88 | 11,923,518 | -0.13(-0.51%) |
Jul 31, 2012 | 26.15 | 26.15 | 26.01 | 26.01 | 6,919,376 | -0.12(-0.45%) |
Jul 30, 2012 | 26.00 | 26.14 | 25.94 | 26.13 | 7,898,483 | +0.13(+0.51%) |
Jul 27, 2012 | 25.77 | 26.09 | 25.72 | 26.00 | 8,647,657 | +0.29(+1.14%) |
Jul 26, 2012 | 25.52 | 25.75 | 25.52 | 25.71 | 7,959,773 | +0.42(+1.65%) |
Jul 25, 2012 | 25.35 | 25.38 | 25.24 | 25.29 | 7,030,966 | +0.01(+0.03%) |
Jul 24, 2012 | 25.42 | 25.42 | 25.15 | 25.28 | 5,374,720 | -0.08(-0.32%) |
Jul 23, 2012 | 25.41 | 25.43 | 25.29 | 25.36 | 8,833,630 | -0.22(-0.87%) |
Jul 20, 2012 | 25.62 | 25.68 | 25.50 | 25.59 | 9,477,387 | -0.16(-0.61%) |
Jul 19, 2012 | 25.83 | 25.85 | 25.63 | 25.74 | 8,194,382 | -0.04(-0.14%) |
Jul 18, 2012 | 25.76 | 25.81 | 25.72 | 25.78 | 6,716,919 | +0.01(+0.03%) |
Jul 17, 2012 | 25.73 | 25.83 | 25.57 | 25.77 | 8,508,645 | +0.11(+0.43%) |
Jul 16, 2012 | 25.73 | 25.78 | 25.64 | 25.66 | 5,418,571 | -0.13(-0.51%) |
Jul 13, 2012 | 25.58 | 25.81 | 25.52 | 25.79 | 6,847,580 | +0.28(+1.12%) |
Jul 12, 2012 | 25.44 | 25.59 | 25.40 | 25.51 | 9,430,111 | +0.02(+0.09%) |
Jul 11, 2012 | 25.58 | 25.58 | 25.39 | 25.49 | 9,386,024 | -0.04(-0.14%) |
Jul 10, 2012 | 25.59 | 25.63 | 25.47 | 25.52 | 7,227,196 | +0.03(+0.11%) |
Jul 09, 2012 | 25.55 | 25.55 | 25.42 | 25.50 | 7,339,970 | -0.03(-0.11%) |
Jul 06, 2012 | 25.43 | 25.55 | 25.40 | 25.52 | 5,035,810 | -0.03(-0.11%) |
Jul 05, 2012 | 25.61 | 25.63 | 25.51 | 25.55 | 6,125,636 | -0.09(-0.37%) |
Jul 03, 2012 | 25.55 | 25.66 | 25.47 | 25.65 | 2,947,304 | +0.12(+0.47%) |
Jul 02, 2012 | 25.28 | 25.55 | 25.28 | 25.53 | 12,097,498 | +0.14(+0.56%) |
Jun 29, 2012 | 25.19 | 25.39 | 25.10 | 25.39 | 10,968,095 | +0.47(+1.88%) |
Jun 28, 2012 | 24.70 | 24.93 | 24.60 | 24.92 | 7,870,548 | +0.11(+0.44%) |
Jun 27, 2012 | 24.74 | 24.85 | 24.66 | 24.81 | 5,166,946 | +0.15(+0.59%) |
Jun 26, 2012 | 24.68 | 24.73 | 24.56 | 24.66 | 6,289,903 | +0.06(+0.24%) |
Jun 25, 2012 | 24.66 | 24.68 | 24.55 | 24.60 | 7,837,227 | -0.15(-0.62%) |
Jun 22, 2012 | 24.78 | 24.83 | 24.74 | 24.76 | 5,582,211 | +0.08(+0.31%) |
Jun 21, 2012 | 24.99 | 25.04 | 24.67 | 24.68 | 9,762,636 | -0.30(-1.18%) |
Jun 20, 2012 | 25.05 | 25.05 | 24.82 | 24.98 | 9,601,363 | -0.13(-0.52%) |
Jun 19, 2012 | 25.17 | 25.22 | 25.08 | 25.11 | 19,497,604 | -0.02(-0.09%) |
Jun 18, 2012 | 25.07 | 25.17 | 25.00 | 25.13 | 4,430,457 | +0.07(+0.26%) |
Jun 15, 2012 | 25.13 | 25.16 | 25.03 | 25.06 | 9,303,015 | +0.04(+0.16%) |
Jun 14, 2012 | 24.73 | 25.10 | 24.73 | 25.02 | 10,895,945 | +0.34(+1.37%) |
Jun 13, 2012 | 24.67 | 24.84 | 24.63 | 24.69 | 7,680,492 | -0.03(-0.13%) |
Jun 12, 2012 | 24.61 | 24.73 | 24.54 | 24.72 | 6,461,240 | +0.12(+0.47%) |
Jun 11, 2012 | 24.83 | 24.83 | 24.57 | 24.60 | 8,032,378 | -0.12(-0.47%) |
Jun 08, 2012 | 24.49 | 24.72 | 24.49 | 24.72 | 5,679,037 | +0.21(+0.86%) |
Jun 07, 2012 | 24.61 | 24.61 | 24.46 | 24.51 | 6,646,325 | +0.09(+0.36%) |
Jun 06, 2012 | 24.15 | 24.43 | 24.15 | 24.42 | 7,656,067 | +0.33(+1.35%) |
Jun 05, 2012 | 24.07 | 24.12 | 23.98 | 24.10 | 6,874,780 | -0.03(-0.12%) |
Jun 04, 2012 | 24.05 | 24.14 | 23.97 | 24.12 | 5,317,259 | +0.08(+0.33%) |
Jun 01, 2012 | 24.26 | 24.31 | 24.02 | 24.05 | 19,498,482 | -0.45(-1.84%) |
May 31, 2012 | 24.57 | 24.63 | 24.43 | 24.49 | 7,068,956 | -0.05(-0.21%) |
May 30, 2012 | 24.63 | 24.67 | 24.49 | 24.55 | 4,456,596 | -0.20(-0.82%) |
May 29, 2012 | 24.63 | 24.75 | 24.60 | 24.75 | 4,613,429 | +0.17(+0.71%) |
May 25, 2012 | 24.60 | 24.68 | 24.52 | 24.57 | 3,950,342 | -0.02(-0.09%) |
May 24, 2012 | 24.39 | 24.60 | 24.39 | 24.60 | 8,926,988 | +0.23(+0.95%) |
May 23, 2012 | 24.38 | 24.44 | 24.19 | 24.36 | 8,657,044 | -0.07(-0.27%) |
May 22, 2012 | 24.40 | 24.52 | 24.35 | 24.43 | 5,896,077 | +0.03(+0.12%) |
May 21, 2012 | 24.38 | 24.41 | 24.23 | 24.40 | 6,819,409 | +0.09(+0.39%) |
May 18, 2012 | 24.49 | 24.52 | 24.26 | 24.31 | 10,071,680 | -0.14(-0.59%) |
May 17, 2012 | 24.65 | 24.68 | 24.44 | 24.45 | 7,263,467 | -0.17(-0.71%) |
May 16, 2012 | 24.59 | 24.71 | 24.58 | 24.63 | 6,358,398 | +0.08(+0.33%) |
May 15, 2012 | 24.52 | 24.71 | 24.50 | 24.55 | 4,547,326 | -0.03(-0.12%) |
May 14, 2012 | 24.55 | 24.66 | 24.47 | 24.57 | 9,567,844 | -0.10(-0.41%) |
May 11, 2012 | 24.69 | 24.81 | 24.65 | 24.68 | 4,536,565 | -0.07(-0.26%) |
May 10, 2012 | 24.68 | 24.81 | 24.68 | 24.74 | 4,374,332 | +0.17(+0.71%) |
May 09, 2012 | 24.58 | 24.73 | 24.49 | 24.57 | 9,434,647 | -0.12(-0.50%) |
May 08, 2012 | 24.64 | 24.73 | 24.58 | 24.69 | 11,913,341 | -0.06(-0.23%) |
May 07, 2012 | 24.65 | 24.80 | 24.65 | 24.75 | 5,798,461 | +0.04(+0.15%) |
May 04, 2012 | 24.89 | 24.92 | 24.71 | 24.71 | 6,876,332 | -0.20(-0.79%) |
May 03, 2012 | 24.91 | 24.97 | 24.84 | 24.91 | 3,203,047 | +0.04(+0.15%) |
May 02, 2012 | 24.84 | 24.94 | 24.77 | 24.87 | 14,831,802 | +0.02(+0.09%) |
May 01, 2012 | 24.78 | 24.95 | 24.72 | 24.85 | 7,020,825 | +0.07(+0.26%) |
Apr 30, 2012 | 24.83 | 24.83 | 24.73 | 24.78 | 7,729,948 | -0.07(-0.26%) |
Apr 27, 2012 | 24.89 | 24.92 | 24.84 | 24.85 | 6,337,509 | -0.04(-0.15%) |
Apr 26, 2012 | 24.69 | 24.94 | 24.65 | 24.89 | 5,702,480 | +0.22(+0.91%) |
Apr 25, 2012 | 24.58 | 24.71 | 24.55 | 24.66 | 7,585,508 | +0.16(+0.65%) |
Apr 24, 2012 | 24.55 | 24.63 | 24.48 | 24.50 | 7,832,420 | +0.01(+0.03%) |
Apr 23, 2012 | 24.65 | 24.67 | 24.44 | 24.49 | 7,416,863 | -0.38(-1.54%) |
Apr 20, 2012 | 24.71 | 24.92 | 24.68 | 24.88 | 7,230,889 | +0.22(+0.91%) |
Apr 19, 2012 | 24.77 | 24.77 | 24.56 | 24.65 | 9,589,958 | -0.09(-0.35%) |
Apr 18, 2012 | 24.70 | 24.78 | 24.66 | 24.74 | 8,774,911 | +0.01(+0.03%) |
Apr 17, 2012 | 24.64 | 24.80 | 24.59 | 24.73 | 7,882,565 | +0.25(+1.01%) |
Apr 16, 2012 | 24.47 | 24.57 | 24.39 | 24.49 | 8,006,302 | +0.10(+0.42%) |
Apr 13, 2012 | 24.36 | 24.52 | 24.36 | 24.39 | 7,639,168 | -0.00(-0.01%) |
Apr 12, 2012 | 24.35 | 24.41 | 24.27 | 24.39 | 3,677,219 | +0.02(+0.09%) |
Apr 11, 2012 | 24.38 | 24.46 | 24.30 | 24.37 | 20,100,644 | +0.12(+0.49%) |
Apr 10, 2012 | 24.44 | 24.44 | 24.23 | 24.25 | 9,798,707 | -0.22(-0.89%) |
Apr 09, 2012 | 24.48 | 24.52 | 24.44 | 24.47 | 3,789,205 | -0.22(-0.91%) |
Apr 05, 2012 | 24.64 | 24.71 | 24.57 | 24.69 | 6,292,118 | +0.00(+0.00%) |
Apr 04, 2012 | 24.65 | 24.80 | 24.64 | 24.69 | 7,496,783 | -0.08(-0.32%) |
Apr 03, 2012 | 24.83 | 24.91 | 24.68 | 24.77 | 6,151,866 | -0.14(-0.55%) |
Apr 02, 2012 | 24.71 | 24.96 | 24.71 | 24.91 | 13,761,460 | +0.20(+0.79%) |
Mar 30, 2012 | 24.62 | 24.76 | 24.60 | 24.71 | 5,206,980 | +0.15(+0.60%) |
Mar 29, 2012 | 24.49 | 24.58 | 24.39 | 24.56 | 6,957,540 | -0.01(-0.04%) |
Mar 28, 2012 | 24.62 | 24.64 | 24.51 | 24.57 | 4,877,976 | -0.06(-0.24%) |
Mar 27, 2012 | 24.73 | 24.75 | 24.63 | 24.63 | 4,565,465 | -0.01(-0.06%) |
Mar 26, 2012 | 24.52 | 24.67 | 24.51 | 24.65 | 7,670,789 | +0.17(+0.68%) |
Mar 23, 2012 | 24.45 | 24.49 | 24.37 | 24.48 | 4,283,201 | +0.06(+0.24%) |
Mar 22, 2012 | 24.35 | 24.47 | 24.28 | 24.42 | 7,544,887 | +0.02(+0.09%) |
Mar 21, 2012 | 24.34 | 24.45 | 24.32 | 24.40 | 5,752,196 | +0.04(+0.15%) |
Mar 20, 2012 | 24.28 | 24.41 | 24.26 | 24.36 | 6,609,723 | -0.01(-0.06%) |
Mar 19, 2012 | 24.35 | 24.41 | 24.28 | 24.38 | 5,806,005 | +0.01(+0.06%) |
Mar 16, 2012 | 24.43 | 24.43 | 24.33 | 24.36 | 7,383,919 | -0.02(-0.06%) |
Mar 15, 2012 | 24.32 | 24.39 | 24.26 | 24.38 | 7,338,549 | +0.04(+0.18%) |
Mar 14, 2012 | 24.38 | 24.41 | 24.29 | 24.34 | 7,940,386 | -0.07(-0.30%) |
Mar 13, 2012 | 24.30 | 24.41 | 24.26 | 24.41 | 7,106,835 | +0.18(+0.74%) |
Mar 12, 2012 | 24.08 | 24.26 | 24.08 | 24.23 | 10,272,440 | +0.09(+0.36%) |
Mar 09, 2012 | 24.07 | 24.16 | 24.03 | 24.14 | 7,256,574 | +0.08(+0.33%) |
Mar 08, 2012 | 23.98 | 24.09 | 23.98 | 24.06 | 8,034,540 | +0.17(+0.69%) |
Mar 07, 2012 | 23.91 | 23.92 | 23.79 | 23.90 | 10,091,084 | +0.04(+0.15%) |
Mar 06, 2012 | 23.92 | 24.00 | 23.85 | 23.86 | 13,539,053 | -0.20(-0.84%) |
Mar 05, 2012 | 23.94 | 24.10 | 23.93 | 24.06 | 8,416,044 | +0.11(+0.45%) |
Mar 02, 2012 | 23.91 | 24.00 | 23.90 | 23.95 | 5,595,981 | +0.02(+0.09%) |
Mar 01, 2012 | 23.98 | 24.02 | 23.71 | 23.93 | 10,853,747 | -0.04(-0.15%) |
Feb 29, 2012 | 23.90 | 24.06 | 23.90 | 23.97 | 17,805,736 | +0.04(+0.18%) |
Feb 28, 2012 | 23.85 | 23.93 | 23.81 | 23.93 | 6,759,630 | +0.08(+0.33%) |
Feb 27, 2012 | 23.77 | 23.89 | 23.69 | 23.85 | 7,680,947 | +0.00(+0.00%) |
Feb 24, 2012 | 23.80 | 23.86 | 23.78 | 23.85 | 6,461,041 | +0.08(+0.33%) |
Feb 23, 2012 | 23.59 | 23.80 | 23.59 | 23.77 | 5,933,602 | +0.12(+0.52%) |
Feb 22, 2012 | 23.71 | 23.72 | 23.59 | 23.64 | 5,105,120 | -0.06(-0.27%) |
Feb 21, 2012 | 23.85 | 23.85 | 23.67 | 23.71 | 7,705,418 | -0.14(-0.57%) |
Feb 17, 2012 | 23.88 | 23.95 | 23.80 | 23.85 | 4,888,349 | +0.02(+0.09%) |
Feb 16, 2012 | 23.69 | 23.85 | 23.67 | 23.82 | 5,803,176 | +0.15(+0.64%) |
Feb 15, 2012 | 23.75 | 23.80 | 23.61 | 23.67 | 7,389,896 | -0.01(-0.03%) |
Feb 14, 2012 | 23.53 | 23.69 | 23.53 | 23.68 | 6,486,384 | +0.06(+0.24%) |
Feb 13, 2012 | 23.59 | 23.65 | 23.57 | 23.62 | 7,524,343 | +0.10(+0.43%) |
Feb 10, 2012 | 23.46 | 23.52 | 23.43 | 23.52 | 6,344,613 | -0.05(-0.21%) |
Feb 09, 2012 | 23.46 | 23.60 | 23.41 | 23.57 | 8,285,269 | +0.13(+0.55%) |
Feb 08, 2012 | 23.50 | 23.50 | 23.36 | 23.44 | 6,508,615 | +0.01(+0.03%) |
Feb 07, 2012 | 23.36 | 23.50 | 23.35 | 23.44 | 15,540,442 | +0.02(+0.09%) |
Feb 06, 2012 | 23.38 | 23.46 | 23.35 | 23.41 | 10,231,341 | -0.01(-0.06%) |
Feb 03, 2012 | 23.43 | 23.55 | 23.38 | 23.43 | 9,236,572 | +0.07(+0.31%) |
Feb 02, 2012 | 23.31 | 23.38 | 23.27 | 23.36 | 7,558,982 | +0.09(+0.37%) |
Feb 01, 2012 | 23.20 | 23.38 | 23.20 | 23.27 | 13,224,581 | +0.17(+0.72%) |
Jan 31, 2012 | 23.20 | 23.20 | 22.97 | 23.10 | 8,144,071 | +0.01(+0.06%) |
Jan 30, 2012 | 23.14 | 23.17 | 23.00 | 23.09 | 13,368,971 | -0.15(-0.65%) |
Jan 27, 2012 | 23.30 | 23.37 | 23.15 | 23.24 | 7,877,645 | -0.16(-0.68%) |
Jan 26, 2012 | 23.55 | 23.59 | 23.33 | 23.40 | 9,375,301 | -0.09(-0.37%) |
Jan 25, 2012 | 23.15 | 23.51 | 23.13 | 23.49 | 10,761,081 | +0.27(+1.15%) |
Jan 24, 2012 | 23.23 | 23.27 | 23.20 | 23.22 | 8,159,146 | -0.13(-0.56%) |
Jan 23, 2012 | 23.31 | 23.37 | 23.23 | 23.35 | 30,221,250 | -0.02(-0.09%) |
Jan 20, 2012 | 23.33 | 23.41 | 23.25 | 23.37 | 15,274,707 | +0.01(+0.03%) |
Jan 19, 2012 | 23.34 | 23.41 | 23.24 | 23.36 | 8,265,090 | +0.04(+0.19%) |
Jan 18, 2012 | 23.26 | 23.34 | 23.21 | 23.32 | 7,135,794 | +0.05(+0.22%) |
Jan 17, 2012 | 23.38 | 23.38 | 23.27 | 23.27 | 9,353,092 | +0.09(+0.37%) |
Jan 13, 2012 | 23.15 | 23.21 | 23.04 | 23.18 | 7,748,433 | -0.02(-0.09%) |
Jan 12, 2012 | 23.27 | 23.31 | 23.14 | 23.20 | 6,561,735 | -0.01(-0.03%) |
Jan 11, 2012 | 23.21 | 23.28 | 23.15 | 23.21 | 7,464,194 | -0.10(-0.43%) |
Jan 10, 2012 | 23.40 | 23.40 | 23.29 | 23.31 | 7,006,140 | +0.08(+0.34%) |
Jan 09, 2012 | 23.25 | 23.26 | 23.17 | 23.23 | 4,581,727 | +0.04(+0.16%) |
Jan 06, 2012 | 23.38 | 23.38 | 23.15 | 23.20 | 8,825,553 | -0.15(-0.65%) |
Jan 05, 2012 | 23.32 | 23.37 | 23.20 | 23.35 | 6,325,994 | -0.01(-0.06%) |
Jan 04, 2012 | 23.37 | 23.41 | 23.29 | 23.36 | 9,503,819 | -0.07(-0.31%) |
Dec 30, 2011 | 23.54 | 23.54 | 23.41 | 23.44 | 4,069,072 | -0.11(-0.46%) |
Dec 29, 2011 | 23.43 | 23.57 | 23.43 | 23.54 | 4,001,049 | +0.12(+0.52%) |
Dec 28, 2011 | 23.57 | 23.57 | 23.38 | 23.42 | 5,056,223 | -0.12(-0.49%) |
Dec 27, 2011 | 23.50 | 23.60 | 23.48 | 23.54 | 5,404,792 | +0.04(+0.18%) |
Dec 23, 2011 | 23.33 | 23.52 | 23.31 | 23.49 | 7,247,557 | +0.16(+0.68%) |
Dec 21, 2011 | 22.98 | 23.37 | 22.98 | 23.33 | 11,070,231 | +0.25(+1.06%) |
Dec 20, 2011 | 22.86 | 23.12 | 22.81 | 23.09 | 8,178,671 | +0.47(+2.07%) |
Dec 19, 2011 | 22.74 | 22.92 | 22.58 | 22.62 | 6,417,345 | -0.09(-0.41%) |
Dec 16, 2011 | 22.92 | 22.92 | 22.67 | 22.71 | 12,985,546 | -0.02(-0.11%) |
Dec 15, 2011 | 22.60 | 22.79 | 22.59 | 22.74 | 10,054,754 | +0.23(+1.02%) |
Dec 14, 2011 | 22.57 | 22.70 | 22.48 | 22.51 | 7,908,325 | -0.11(-0.51%) |
Dec 13, 2011 | 22.80 | 22.87 | 22.42 | 22.62 | 9,037,997 | -0.05(-0.22%) |
Dec 12, 2011 | 22.72 | 22.82 | 22.55 | 22.67 | 8,240,332 | -0.21(-0.91%) |
Dec 09, 2011 | 22.75 | 22.92 | 22.71 | 22.88 | 5,434,850 | +0.24(+1.04%) |
Dec 08, 2011 | 22.82 | 22.85 | 22.61 | 22.65 | 7,252,276 | -0.26(-1.15%) |
Dec 07, 2011 | 22.82 | 22.99 | 22.71 | 22.91 | 8,325,357 | +0.06(+0.25%) |
Dec 06, 2011 | 22.80 | 22.95 | 22.75 | 22.85 | 8,383,698 | +0.03(+0.13%) |
Dec 05, 2011 | 22.94 | 22.94 | 22.69 | 22.82 | 10,042,176 | +0.14(+0.60%) |
Dec 02, 2011 | 22.88 | 22.91 | 22.69 | 22.69 | 7,957,844 | -0.08(-0.35%) |
Dec 01, 2011 | 22.85 | 22.95 | 22.70 | 22.77 | 16,358,550 | -0.04(-0.16%) |
Nov 30, 2011 | 22.62 | 22.82 | 22.60 | 22.80 | 9,820,772 | +0.52(+2.34%) |
Nov 29, 2011 | 22.12 | 22.35 | 22.10 | 22.28 | 6,732,157 | +0.23(+1.04%) |
Nov 28, 2011 | 22.00 | 22.08 | 21.93 | 22.05 | 9,457,060 | +0.34(+1.58%) |
Nov 25, 2011 | 21.65 | 21.85 | 21.61 | 21.71 | 4,509,553 | +0.08(+0.36%) |
Nov 23, 2011 | 21.72 | 21.78 | 21.58 | 21.63 | 7,122,356 | -0.24(-1.08%) |
Nov 22, 2011 | 21.80 | 22.03 | 21.80 | 21.87 | 8,070,393 | +0.02(+0.10%) |
Nov 21, 2011 | 21.97 | 22.04 | 21.77 | 21.85 | 30,479,954 | -0.36(-1.61%) |
Nov 18, 2011 | 22.20 | 22.27 | 22.10 | 22.20 | 11,385,350 | +0.06(+0.29%) |
Nov 17, 2011 | 22.12 | 22.32 | 22.00 | 22.14 | 9,410,200 | -0.08(-0.35%) |
Nov 16, 2011 | 22.26 | 22.51 | 22.19 | 22.22 | 10,258,589 | -0.20(-0.89%) |
Nov 15, 2011 | 22.30 | 22.48 | 22.26 | 22.42 | 8,894,899 | +0.11(+0.48%) |
Nov 14, 2011 | 22.43 | 22.43 | 22.26 | 22.31 | 3,813,223 | -0.19(-0.86%) |
Nov 11, 2011 | 22.37 | 22.53 | 22.37 | 22.50 | 4,386,105 | +0.26(+1.16%) |
Nov 10, 2011 | 22.22 | 22.30 | 22.03 | 22.25 | 6,296,821 | +0.21(+0.97%) |
Nov 09, 2011 | 22.28 | 22.28 | 21.95 | 22.03 | 8,655,627 | -0.53(-2.34%) |
Nov 08, 2011 | 22.38 | 22.57 | 22.27 | 22.56 | 8,151,747 | +0.22(+0.99%) |
Nov 07, 2011 | 22.16 | 22.34 | 22.04 | 22.34 | 6,833,068 | +0.19(+0.84%) |
Nov 04, 2011 | 22.11 | 22.20 | 22.01 | 22.15 | 6,835,557 | -0.13(-0.58%) |
Nov 03, 2011 | 22.18 | 22.30 | 22.08 | 22.28 | 7,235,357 | +0.27(+1.23%) |
Nov 02, 2011 | 22.01 | 22.05 | 21.87 | 22.01 | 6,790,857 | +0.21(+0.95%) |