Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.07 | 25.31 | 24.05 | 25.24 | 12,197,067 | +1.07(+4.44%) |
Dec 28, 2012 | 23.86 | 24.61 | 23.72 | 24.17 | 9,875,650 | +0.18(+0.76%) |
Dec 27, 2012 | 23.89 | 24.17 | 23.54 | 23.99 | 7,710,196 | -0.03(-0.13%) |
Dec 26, 2012 | 24.24 | 24.36 | 23.48 | 24.02 | 8,755,099 | -0.25(-1.04%) |
Dec 24, 2012 | 24.20 | 24.45 | 24.12 | 24.27 | 2,421,995 | +0.01(+0.03%) |
Dec 21, 2012 | 24.32 | 24.49 | 24.14 | 24.27 | 10,223,369 | -0.26(-1.06%) |
Dec 20, 2012 | 24.13 | 24.78 | 24.03 | 24.53 | 10,380,761 | -0.56(-2.22%) |
Dec 19, 2012 | 25.25 | 25.58 | 25.07 | 25.08 | 7,043,535 | -0.22(-0.87%) |
Dec 18, 2012 | 25.07 | 25.42 | 24.87 | 25.30 | 4,948,409 | +0.26(+1.03%) |
Dec 17, 2012 | 24.76 | 25.06 | 24.43 | 25.04 | 7,664,767 | +0.41(+1.68%) |
Dec 14, 2012 | 24.71 | 24.99 | 24.60 | 24.63 | 7,095,146 | -0.10(-0.39%) |
Dec 13, 2012 | 25.08 | 25.26 | 24.62 | 24.73 | 7,280,840 | -0.41(-1.65%) |
Dec 12, 2012 | 25.19 | 25.38 | 24.77 | 25.14 | 7,105,206 | +0.13(+0.52%) |
Dec 11, 2012 | 25.45 | 25.50 | 24.90 | 25.01 | 7,590,907 | -0.32(-1.25%) |
Dec 10, 2012 | 25.31 | 25.57 | 25.15 | 25.33 | 7,608,449 | -0.04(-0.15%) |
Dec 07, 2012 | 25.21 | 25.41 | 25.02 | 25.37 | 7,033,210 | +0.32(+1.26%) |
Dec 06, 2012 | 25.02 | 25.20 | 24.85 | 25.05 | 9,154,622 | +0.03(+0.13%) |
Dec 05, 2012 | 24.59 | 25.20 | 24.53 | 25.02 | 12,962,780 | +0.39(+1.57%) |
Dec 04, 2012 | 24.49 | 24.69 | 24.41 | 24.63 | 7,457,435 | -0.28(-1.11%) |
Nov 30, 2012 | 24.90 | 25.04 | 24.47 | 24.91 | 16,585,665 | +0.05(+0.21%) |
Nov 29, 2012 | 25.26 | 25.64 | 24.63 | 24.86 | 21,382,754 | -1.12(-4.31%) |
Nov 28, 2012 | 25.45 | 26.02 | 25.40 | 25.98 | 8,711,286 | +0.47(+1.84%) |
Nov 27, 2012 | 25.42 | 25.84 | 25.32 | 25.51 | 11,578,846 | -0.15(-0.58%) |
Nov 26, 2012 | 26.39 | 26.45 | 25.52 | 25.66 | 12,379,713 | -1.20(-4.48%) |
Nov 23, 2012 | 26.70 | 26.88 | 26.52 | 26.86 | 4,867,501 | +0.46(+1.76%) |
Nov 21, 2012 | 26.29 | 26.54 | 26.20 | 26.40 | 5,270,063 | +0.15(+0.59%) |
Nov 20, 2012 | 26.32 | 26.48 | 25.94 | 26.24 | 8,291,118 | -0.10(-0.39%) |
Nov 19, 2012 | 26.01 | 26.34 | 25.95 | 26.34 | 6,966,772 | +0.48(+1.87%) |
Nov 16, 2012 | 25.37 | 25.94 | 25.17 | 25.86 | 10,509,943 | +0.54(+2.14%) |
Nov 15, 2012 | 25.10 | 25.62 | 24.94 | 25.32 | 7,344,463 | +0.28(+1.13%) |
Nov 14, 2012 | 25.24 | 25.51 | 24.97 | 25.04 | 7,961,407 | -0.12(-0.46%) |
Nov 13, 2012 | 24.82 | 25.60 | 24.65 | 25.15 | 10,802,558 | +0.24(+0.98%) |
Nov 12, 2012 | 25.10 | 25.15 | 24.84 | 24.91 | 4,242,421 | -0.15(-0.59%) |
Nov 09, 2012 | 24.98 | 25.20 | 24.82 | 25.06 | 8,952,841 | -0.05(-0.21%) |
Nov 08, 2012 | 25.98 | 26.18 | 25.11 | 25.11 | 8,999,813 | -0.93(-3.56%) |
Nov 07, 2012 | 26.34 | 27.02 | 26.04 | 26.04 | 12,208,071 | -0.60(-2.25%) |
Nov 06, 2012 | 26.47 | 26.67 | 26.23 | 26.63 | 7,261,175 | +0.14(+0.53%) |
Nov 05, 2012 | 26.09 | 26.56 | 25.93 | 26.49 | 8,167,063 | +0.35(+1.35%) |
Nov 02, 2012 | 26.18 | 26.39 | 26.06 | 26.14 | 7,967,318 | +0.06(+0.22%) |
Nov 01, 2012 | 25.27 | 26.13 | 25.10 | 26.08 | 9,878,893 | +1.58(+6.44%) |
Oct 31, 2012 | 25.06 | 25.26 | 24.30 | 24.50 | 9,349,894 | -0.26(-1.07%) |
Oct 26, 2012 | 25.01 | 24.77 | 24.77 | 24.77 | 6,161,568 | -0.13(-0.52%) |
Oct 25, 2012 | 25.19 | 25.31 | 24.50 | 24.90 | 7,176,403 | -0.13(-0.51%) |
Oct 24, 2012 | 25.46 | 25.52 | 24.99 | 25.02 | 6,286,593 | -0.37(-1.47%) |
Oct 23, 2012 | 25.46 | 25.54 | 25.08 | 25.40 | 6,040,104 | -0.34(-1.33%) |
Oct 19, 2012 | 26.01 | 26.11 | 25.58 | 25.74 | 4,850,642 | -0.30(-1.16%) |
Oct 18, 2012 | 26.27 | 26.42 | 25.90 | 26.04 | 6,933,770 | -0.24(-0.93%) |
Oct 17, 2012 | 26.09 | 26.54 | 25.96 | 26.29 | 8,334,315 | +0.24(+0.91%) |
Oct 16, 2012 | 25.74 | 26.07 | 25.69 | 26.05 | 5,508,204 | +0.36(+1.40%) |
Oct 15, 2012 | 25.45 | 25.74 | 25.34 | 25.69 | 5,727,297 | +0.32(+1.27%) |
Oct 12, 2012 | 25.19 | 25.43 | 25.15 | 25.37 | 5,577,596 | +0.12(+0.46%) |
Oct 11, 2012 | 25.44 | 25.70 | 25.12 | 25.25 | 5,689,684 | +0.15(+0.59%) |
Oct 10, 2012 | 25.48 | 25.56 | 25.10 | 25.10 | 5,436,887 | -0.41(-1.59%) |
Oct 09, 2012 | 25.35 | 25.75 | 25.28 | 25.51 | 8,042,084 | +0.21(+0.81%) |
Oct 08, 2012 | 25.34 | 25.55 | 25.19 | 25.30 | 3,922,219 | -0.19(-0.76%) |
Oct 05, 2012 | 25.69 | 25.74 | 25.41 | 25.49 | 5,279,486 | -0.04(-0.15%) |
Oct 04, 2012 | 25.46 | 26.08 | 25.36 | 25.53 | 9,263,750 | +0.12(+0.46%) |
Oct 03, 2012 | 24.92 | 25.43 | 24.91 | 25.42 | 8,567,492 | +0.52(+2.09%) |
Oct 02, 2012 | 25.02 | 25.25 | 24.64 | 24.90 | 10,393,465 | +0.06(+0.26%) |
Oct 01, 2012 | 24.27 | 25.05 | 24.27 | 24.83 | 10,040,810 | +0.62(+2.55%) |
Sep 28, 2012 | 24.00 | 24.29 | 23.78 | 24.21 | 8,493,430 | +0.07(+0.29%) |
Sep 27, 2012 | 24.39 | 24.53 | 24.10 | 24.14 | 8,833,910 | -0.15(-0.64%) |
Sep 26, 2012 | 24.33 | 24.49 | 23.98 | 24.30 | 7,933,384 | +0.00(+0.00%) |
Sep 25, 2012 | 24.46 | 24.80 | 24.30 | 24.30 | 8,914,571 | -0.04(-0.16%) |
Sep 24, 2012 | 24.58 | 24.61 | 24.23 | 24.34 | 8,720,394 | -0.37(-1.51%) |
Sep 21, 2012 | 24.95 | 25.17 | 24.67 | 24.71 | 8,868,891 | -0.17(-0.67%) |
Sep 20, 2012 | 24.92 | 25.09 | 24.81 | 24.88 | 7,162,669 | -0.25(-1.00%) |
Sep 19, 2012 | 24.82 | 25.28 | 24.70 | 25.13 | 10,873,921 | +0.35(+1.40%) |
Sep 18, 2012 | 24.78 | 24.81 | 24.41 | 24.78 | 8,409,196 | -0.03(-0.13%) |
Sep 17, 2012 | 25.22 | 25.26 | 24.70 | 24.81 | 6,179,007 | -0.44(-1.76%) |
Sep 14, 2012 | 25.29 | 25.69 | 25.12 | 25.26 | 7,835,235 | -0.03(-0.10%) |
Sep 13, 2012 | 25.22 | 25.60 | 24.92 | 25.28 | 9,982,395 | +0.04(+0.15%) |
Sep 12, 2012 | 25.28 | 25.57 | 24.99 | 25.24 | 10,287,595 | +0.10(+0.38%) |
Sep 11, 2012 | 25.57 | 25.69 | 25.13 | 25.15 | 8,095,248 | -0.46(-1.80%) |
Sep 10, 2012 | 25.79 | 25.92 | 25.61 | 25.61 | 6,477,108 | -0.30(-1.16%) |
Sep 07, 2012 | 25.89 | 26.06 | 25.72 | 25.91 | 8,209,540 | +0.07(+0.27%) |
Sep 06, 2012 | 25.66 | 25.93 | 25.66 | 25.84 | 8,899,959 | +0.31(+1.20%) |
Sep 05, 2012 | 25.85 | 25.86 | 25.42 | 25.53 | 5,630,987 | -0.22(-0.87%) |
Sep 04, 2012 | 25.76 | 26.03 | 25.54 | 25.76 | 6,422,374 | -0.06(-0.22%) |
Aug 31, 2012 | 26.02 | 26.08 | 25.56 | 25.81 | 5,397,238 | +0.01(+0.02%) |
Aug 30, 2012 | 26.09 | 26.13 | 25.66 | 25.81 | 8,532,016 | -0.11(-0.42%) |
Aug 29, 2012 | 25.81 | 26.03 | 25.76 | 25.92 | 7,572,588 | +0.54(+2.12%) |
Aug 27, 2012 | 25.45 | 25.57 | 25.14 | 25.38 | 4,731,176 | -0.08(-0.30%) |
Aug 24, 2012 | 24.81 | 25.54 | 24.76 | 25.45 | 7,514,023 | +0.53(+2.13%) |
Aug 23, 2012 | 25.06 | 25.19 | 24.79 | 24.92 | 5,716,853 | -0.26(-1.04%) |
Aug 22, 2012 | 25.06 | 25.29 | 24.98 | 25.19 | 7,098,639 | +0.03(+0.13%) |
Aug 21, 2012 | 24.94 | 25.35 | 24.88 | 25.15 | 8,403,810 | +0.28(+1.13%) |
Aug 20, 2012 | 24.85 | 24.90 | 24.70 | 24.87 | 3,997,773 | -0.07(-0.28%) |
Aug 17, 2012 | 24.69 | 24.99 | 24.69 | 24.94 | 5,628,927 | +0.13(+0.54%) |
Aug 16, 2012 | 24.62 | 24.96 | 24.57 | 24.81 | 6,794,724 | +0.13(+0.52%) |
Aug 15, 2012 | 24.45 | 24.76 | 24.44 | 24.68 | 5,160,243 | +0.19(+0.78%) |
Aug 14, 2012 | 24.44 | 24.87 | 24.43 | 24.49 | 11,231,665 | +0.24(+0.98%) |
Aug 13, 2012 | 24.19 | 24.31 | 23.96 | 24.25 | 5,790,558 | -0.08(-0.34%) |
Aug 10, 2012 | 24.21 | 24.52 | 24.10 | 24.33 | 5,850,416 | -0.08(-0.31%) |
Aug 09, 2012 | 24.23 | 24.59 | 24.21 | 24.41 | 8,081,668 | +0.07(+0.29%) |
Aug 08, 2012 | 24.44 | 24.68 | 24.00 | 24.34 | 15,086,983 | +0.65(+2.73%) |
Aug 07, 2012 | 23.87 | 24.10 | 23.52 | 23.69 | 12,581,597 | +0.10(+0.43%) |
Aug 06, 2012 | 23.96 | 24.00 | 23.54 | 23.59 | 9,963,956 | -0.27(-1.13%) |
Aug 03, 2012 | 23.76 | 24.19 | 23.65 | 23.86 | 9,146,934 | +0.55(+2.36%) |
Aug 02, 2012 | 23.16 | 23.60 | 22.94 | 23.31 | 12,209,436 | +0.86(+3.82%) |
Aug 01, 2012 | 23.04 | 23.14 | 22.34 | 22.45 | 10,451,436 | -0.50(-2.18%) |
Jul 31, 2012 | 23.37 | 23.64 | 22.62 | 22.95 | 14,946,340 | -0.53(-2.24%) |
Jul 30, 2012 | 23.37 | 23.68 | 23.19 | 23.48 | 7,750,612 | +0.08(+0.33%) |
Jul 27, 2012 | 23.02 | 23.52 | 22.94 | 23.40 | 8,977,706 | +0.61(+2.70%) |
Jul 26, 2012 | 22.50 | 22.87 | 22.35 | 22.78 | 8,196,268 | +0.67(+3.01%) |
Jul 25, 2012 | 22.12 | 22.46 | 22.05 | 22.12 | 7,696,759 | +0.07(+0.32%) |
Jul 24, 2012 | 22.46 | 22.56 | 21.81 | 22.05 | 14,665,866 | -0.38(-1.71%) |
Jul 23, 2012 | 22.34 | 22.55 | 22.11 | 22.43 | 7,614,650 | -0.37(-1.60%) |
Jul 20, 2012 | 22.60 | 22.99 | 22.36 | 22.80 | 11,520,521 | +0.07(+0.31%) |
Jul 19, 2012 | 22.36 | 22.73 | 22.21 | 22.73 | 8,556,171 | +0.44(+1.95%) |
Jul 18, 2012 | 21.77 | 22.40 | 21.64 | 22.29 | 11,156,384 | +0.40(+1.81%) |
Jul 17, 2012 | 21.78 | 22.03 | 21.70 | 21.89 | 14,374,079 | +0.17(+0.80%) |
Jul 16, 2012 | 21.46 | 21.73 | 21.12 | 21.72 | 7,961,761 | +0.18(+0.83%) |
Jul 13, 2012 | 21.10 | 21.66 | 21.09 | 21.54 | 6,059,516 | +0.52(+2.47%) |
Jul 12, 2012 | 21.07 | 21.18 | 20.69 | 21.02 | 9,770,644 | -0.20(-0.97%) |
Jul 11, 2012 | 22.11 | 22.16 | 21.13 | 21.23 | 14,658,164 | -0.92(-4.16%) |
Jul 10, 2012 | 21.99 | 22.43 | 21.97 | 22.15 | 12,144,652 | +0.25(+1.14%) |
Jul 09, 2012 | 21.78 | 22.05 | 21.78 | 21.90 | 6,692,291 | +0.11(+0.50%) |
Jul 06, 2012 | 21.65 | 21.91 | 21.51 | 21.79 | 7,349,067 | -0.15(-0.70%) |
Jul 05, 2012 | 21.38 | 22.36 | 21.34 | 21.95 | 16,257,432 | +0.58(+2.73%) |
Jul 03, 2012 | 21.56 | 21.68 | 21.20 | 21.36 | 7,830,628 | -0.34(-1.56%) |
Jul 02, 2012 | 22.00 | 22.12 | 21.67 | 21.70 | 7,500,073 | -0.29(-1.34%) |
Jun 29, 2012 | 21.99 | 22.19 | 21.61 | 22.00 | 10,502,356 | +0.58(+2.69%) |
Jun 28, 2012 | 21.12 | 21.60 | 20.94 | 21.42 | 12,483,154 | +0.20(+0.94%) |
Jun 27, 2012 | 21.45 | 21.60 | 21.00 | 21.22 | 15,746,850 | -0.68(-3.10%) |
Jun 26, 2012 | 21.74 | 22.02 | 21.47 | 21.90 | 9,811,540 | +0.24(+1.12%) |
Jun 25, 2012 | 21.35 | 21.73 | 21.23 | 21.66 | 9,367,462 | +0.03(+0.12%) |
Jun 22, 2012 | 22.48 | 22.50 | 21.62 | 21.63 | 19,861,668 | -0.73(-3.26%) |
Jun 21, 2012 | 23.73 | 23.73 | 22.30 | 22.36 | 14,098,330 | -1.33(-5.60%) |
Jun 20, 2012 | 23.87 | 23.90 | 23.29 | 23.69 | 6,214,979 | -0.12(-0.48%) |
Jun 19, 2012 | 23.53 | 23.83 | 23.22 | 23.80 | 7,880,599 | +0.36(+1.53%) |
Jun 18, 2012 | 23.01 | 23.49 | 22.76 | 23.44 | 7,761,946 | +0.35(+1.53%) |
Jun 15, 2012 | 23.16 | 23.17 | 22.88 | 23.09 | 7,514,620 | +0.15(+0.67%) |
Jun 14, 2012 | 22.66 | 23.21 | 22.56 | 22.94 | 11,357,750 | +0.49(+2.17%) |
Jun 13, 2012 | 23.47 | 23.48 | 22.30 | 22.45 | 20,041,516 | -1.06(-4.52%) |
Jun 12, 2012 | 23.30 | 23.60 | 23.21 | 23.51 | 6,950,734 | +0.36(+1.54%) |
Jun 11, 2012 | 23.97 | 24.04 | 23.14 | 23.16 | 6,725,947 | -0.54(-2.28%) |
Jun 08, 2012 | 23.17 | 23.92 | 23.17 | 23.70 | 7,637,132 | +0.46(+1.97%) |
Jun 07, 2012 | 24.10 | 24.18 | 23.14 | 23.24 | 11,721,288 | -0.57(-2.38%) |
Jun 06, 2012 | 23.52 | 23.81 | 23.51 | 23.81 | 7,306,536 | +0.51(+2.19%) |
Jun 05, 2012 | 23.14 | 23.35 | 22.89 | 23.30 | 5,739,272 | +0.10(+0.44%) |
Jun 04, 2012 | 23.54 | 23.54 | 22.85 | 23.20 | 8,856,492 | -0.27(-1.17%) |
Jun 01, 2012 | 23.67 | 23.90 | 23.35 | 23.47 | 10,153,260 | -0.76(-3.15%) |
May 31, 2012 | 24.49 | 24.57 | 24.02 | 24.23 | 10,927,533 | -0.16(-0.65%) |
May 30, 2012 | 24.28 | 24.61 | 24.05 | 24.39 | 12,396,726 | -0.44(-1.77%) |
May 29, 2012 | 24.28 | 24.87 | 24.27 | 24.83 | 10,107,312 | +0.78(+3.26%) |
May 25, 2012 | 24.12 | 24.33 | 23.93 | 24.05 | 6,104,703 | -0.17(-0.68%) |
May 24, 2012 | 23.75 | 24.24 | 23.67 | 24.21 | 10,602,567 | +0.62(+2.62%) |
May 23, 2012 | 23.11 | 23.63 | 22.79 | 23.60 | 8,096,975 | +0.37(+1.59%) |
May 22, 2012 | 23.18 | 23.40 | 23.02 | 23.23 | 6,555,402 | +0.12(+0.52%) |
May 21, 2012 | 22.52 | 23.15 | 22.41 | 23.11 | 12,956,391 | +0.66(+2.95%) |
May 18, 2012 | 22.59 | 22.87 | 22.30 | 22.44 | 14,559,122 | -0.12(-0.54%) |
May 17, 2012 | 23.81 | 24.12 | 22.56 | 22.56 | 12,297,482 | -1.18(-4.99%) |
May 16, 2012 | 23.67 | 23.86 | 23.49 | 23.75 | 8,726,502 | +0.18(+0.76%) |
May 15, 2012 | 23.36 | 24.01 | 23.28 | 23.57 | 11,472,803 | +0.21(+0.90%) |
May 14, 2012 | 23.88 | 24.00 | 23.32 | 23.36 | 9,034,104 | -0.83(-3.42%) |
May 11, 2012 | 23.97 | 24.45 | 23.92 | 24.19 | 8,408,094 | +0.10(+0.40%) |
May 10, 2012 | 24.42 | 24.52 | 23.84 | 24.09 | 11,948,755 | -0.14(-0.58%) |
May 09, 2012 | 23.89 | 24.65 | 23.58 | 24.23 | 25,828,998 | -0.93(-3.70%) |
May 08, 2012 | 25.56 | 25.57 | 24.42 | 25.16 | 16,951,494 | -0.50(-1.94%) |
May 07, 2012 | 25.98 | 26.23 | 25.62 | 25.66 | 9,346,021 | -0.52(-1.99%) |
May 04, 2012 | 26.34 | 26.43 | 25.97 | 26.18 | 7,635,109 | -0.28(-1.06%) |
May 03, 2012 | 25.86 | 26.49 | 25.67 | 26.46 | 14,566,924 | +0.18(+0.68%) |
May 02, 2012 | 26.32 | 26.86 | 26.24 | 26.28 | 13,775,085 | -0.11(-0.41%) |
May 01, 2012 | 26.20 | 26.58 | 25.91 | 26.39 | 7,336,185 | +0.27(+1.02%) |
Apr 30, 2012 | 26.13 | 26.25 | 25.79 | 26.13 | 6,442,316 | -0.10(-0.39%) |
Apr 27, 2012 | 25.98 | 26.43 | 25.90 | 26.23 | 7,795,652 | +0.34(+1.30%) |
Apr 26, 2012 | 25.43 | 26.11 | 25.43 | 25.89 | 6,116,783 | +0.45(+1.78%) |
Apr 25, 2012 | 24.88 | 25.51 | 24.84 | 25.44 | 7,264,442 | +0.71(+2.89%) |
Apr 24, 2012 | 24.71 | 24.93 | 24.50 | 24.72 | 6,262,061 | +0.04(+0.15%) |
Apr 23, 2012 | 24.72 | 24.77 | 24.37 | 24.69 | 8,026,111 | -0.22(-0.87%) |
Apr 20, 2012 | 25.35 | 25.42 | 24.90 | 24.90 | 9,686,738 | -0.35(-1.39%) |
Apr 19, 2012 | 25.56 | 25.67 | 25.06 | 25.25 | 7,792,728 | -0.31(-1.20%) |
Apr 18, 2012 | 25.44 | 25.68 | 25.22 | 25.56 | 7,118,804 | -0.03(-0.12%) |
Apr 17, 2012 | 25.69 | 25.89 | 25.37 | 25.59 | 11,695,200 | +0.11(+0.43%) |
Apr 16, 2012 | 25.58 | 25.77 | 25.19 | 25.48 | 5,662,224 | +0.02(+0.08%) |
Apr 13, 2012 | 25.61 | 25.79 | 25.42 | 25.46 | 6,590,182 | -0.22(-0.87%) |
Apr 12, 2012 | 25.09 | 25.70 | 25.08 | 25.69 | 5,846,487 | +0.60(+2.39%) |
Apr 11, 2012 | 24.79 | 25.31 | 24.77 | 25.09 | 7,949,212 | +0.53(+2.15%) |
Apr 10, 2012 | 25.47 | 25.60 | 24.52 | 24.56 | 8,246,072 | -0.90(-3.55%) |
Apr 09, 2012 | 25.48 | 25.63 | 25.32 | 25.46 | 6,113,831 | -0.57(-2.18%) |
Apr 05, 2012 | 25.84 | 26.28 | 25.70 | 26.03 | 9,870,488 | -0.02(-0.09%) |
Apr 04, 2012 | 25.82 | 26.14 | 25.51 | 26.05 | 9,416,254 | +0.01(+0.04%) |
Apr 03, 2012 | 25.70 | 26.28 | 25.67 | 26.04 | 9,415,589 | +0.41(+1.62%) |
Apr 02, 2012 | 25.27 | 25.72 | 25.20 | 25.63 | 7,711,191 | +0.32(+1.28%) |
Mar 30, 2012 | 25.63 | 25.63 | 25.29 | 25.30 | 6,028,906 | -0.13(-0.50%) |
Mar 29, 2012 | 25.44 | 25.69 | 25.24 | 25.43 | 7,407,326 | -0.07(-0.27%) |
Mar 28, 2012 | 25.74 | 25.84 | 25.24 | 25.50 | 8,001,204 | -0.24(-0.94%) |
Mar 27, 2012 | 25.72 | 25.95 | 25.69 | 25.74 | 6,666,714 | -0.01(-0.05%) |
Mar 26, 2012 | 25.48 | 25.86 | 25.35 | 25.76 | 6,469,690 | +0.38(+1.51%) |
Mar 23, 2012 | 25.48 | 25.50 | 24.96 | 25.37 | 7,351,109 | -0.14(-0.55%) |
Mar 22, 2012 | 25.53 | 25.83 | 25.30 | 25.51 | 9,706,192 | -0.26(-1.01%) |
Mar 21, 2012 | 25.27 | 25.91 | 25.27 | 25.77 | 12,831,675 | +0.49(+1.94%) |
Mar 20, 2012 | 24.99 | 25.39 | 24.89 | 25.28 | 7,278,773 | +0.05(+0.20%) |
Mar 19, 2012 | 25.20 | 25.28 | 24.93 | 25.23 | 6,391,020 | -0.07(-0.28%) |
Mar 16, 2012 | 25.39 | 25.45 | 25.00 | 25.30 | 9,718,662 | -0.03(-0.10%) |
Mar 15, 2012 | 25.39 | 25.41 | 25.02 | 25.33 | 5,051,969 | -0.09(-0.35%) |
Mar 14, 2012 | 25.21 | 25.43 | 25.07 | 25.42 | 6,565,470 | +0.22(+0.86%) |
Mar 13, 2012 | 25.28 | 25.34 | 24.87 | 25.20 | 8,445,443 | +0.12(+0.48%) |
Mar 12, 2012 | 25.22 | 25.32 | 25.05 | 25.08 | 7,084,751 | -0.06(-0.23%) |
Mar 09, 2012 | 24.90 | 25.24 | 24.90 | 25.14 | 8,239,147 | +0.23(+0.94%) |
Mar 08, 2012 | 24.48 | 24.94 | 24.28 | 24.90 | 9,384,929 | +0.53(+2.16%) |
Mar 07, 2012 | 23.77 | 24.44 | 23.71 | 24.38 | 8,202,877 | +0.75(+3.19%) |
Mar 06, 2012 | 24.08 | 24.23 | 23.52 | 23.62 | 12,504,923 | -0.61(-2.51%) |
Mar 05, 2012 | 24.19 | 24.51 | 23.99 | 24.23 | 8,852,356 | -0.04(-0.18%) |
Mar 02, 2012 | 24.61 | 24.64 | 24.16 | 24.28 | 8,159,026 | -0.34(-1.39%) |
Mar 01, 2012 | 24.25 | 24.64 | 23.52 | 24.62 | 20,397,680 | +0.56(+2.32%) |
Feb 29, 2012 | 23.90 | 24.29 | 23.80 | 24.06 | 11,859,316 | +0.08(+0.34%) |
Feb 28, 2012 | 23.64 | 24.02 | 23.55 | 23.98 | 9,018,832 | +0.30(+1.26%) |
Feb 27, 2012 | 23.26 | 23.74 | 23.17 | 23.68 | 7,654,220 | +0.20(+0.84%) |
Feb 24, 2012 | 23.54 | 23.66 | 23.36 | 23.48 | 6,842,310 | +0.04(+0.19%) |
Feb 23, 2012 | 23.54 | 23.76 | 23.29 | 23.44 | 13,729,114 | -0.44(-1.83%) |
Feb 22, 2012 | 23.24 | 24.02 | 23.24 | 23.88 | 12,711,527 | +0.63(+2.70%) |
Feb 21, 2012 | 23.84 | 24.22 | 23.06 | 23.25 | 20,258,730 | +0.28(+1.21%) |
Feb 17, 2012 | 22.59 | 23.01 | 22.51 | 22.97 | 9,579,522 | +0.60(+2.69%) |
Feb 16, 2012 | 22.18 | 22.51 | 22.03 | 22.37 | 7,019,768 | +0.21(+0.94%) |
Feb 15, 2012 | 22.57 | 22.61 | 21.97 | 22.16 | 8,924,498 | -0.37(-1.66%) |
Feb 14, 2012 | 22.57 | 22.74 | 22.34 | 22.53 | 7,797,161 | -0.15(-0.67%) |
Feb 13, 2012 | 22.76 | 22.86 | 22.43 | 22.69 | 4,779,567 | +0.08(+0.34%) |
Feb 10, 2012 | 22.70 | 22.74 | 22.42 | 22.61 | 5,344,732 | -0.34(-1.46%) |
Feb 09, 2012 | 22.79 | 22.96 | 22.50 | 22.95 | 8,051,437 | +0.22(+0.98%) |
Feb 08, 2012 | 22.77 | 22.99 | 22.51 | 22.72 | 8,116,628 | -0.01(-0.03%) |
Feb 07, 2012 | 22.60 | 22.81 | 22.51 | 22.73 | 7,190,578 | +0.10(+0.42%) |
Feb 06, 2012 | 22.76 | 22.91 | 22.57 | 22.63 | 8,024,072 | -0.25(-1.11%) |
Feb 03, 2012 | 22.57 | 23.05 | 22.56 | 22.89 | 11,698,878 | +0.56(+2.53%) |
Feb 02, 2012 | 21.94 | 22.46 | 21.72 | 22.32 | 17,572,808 | +0.79(+3.65%) |
Feb 01, 2012 | 21.51 | 21.65 | 21.15 | 21.54 | 12,084,388 | +0.19(+0.89%) |
Jan 31, 2012 | 21.74 | 21.75 | 21.03 | 21.35 | 10,385,769 | -0.40(-1.84%) |
Jan 30, 2012 | 21.28 | 21.75 | 21.11 | 21.75 | 9,638,984 | +0.32(+1.48%) |
Jan 27, 2012 | 21.01 | 21.51 | 21.00 | 21.43 | 10,182,998 | +0.35(+1.65%) |
Jan 26, 2012 | 21.77 | 21.80 | 20.81 | 21.08 | 20,725,296 | -0.58(-2.69%) |
Jan 25, 2012 | 22.25 | 22.30 | 21.43 | 21.67 | 16,593,461 | -0.69(-3.09%) |
Jan 24, 2012 | 22.09 | 22.38 | 21.83 | 22.36 | 9,389,800 | +0.12(+0.54%) |
Jan 23, 2012 | 22.45 | 22.67 | 22.05 | 22.24 | 6,927,294 | -0.18(-0.82%) |
Jan 20, 2012 | 22.65 | 22.65 | 22.39 | 22.42 | 6,864,181 | -0.28(-1.23%) |
Jan 19, 2012 | 22.37 | 22.76 | 22.37 | 22.70 | 8,793,358 | +0.29(+1.27%) |
Jan 18, 2012 | 21.98 | 22.46 | 21.78 | 22.41 | 9,354,116 | +0.44(+1.99%) |
Jan 17, 2012 | 21.99 | 22.15 | 21.76 | 21.98 | 9,008,875 | +0.16(+0.76%) |
Jan 13, 2012 | 22.03 | 22.31 | 21.74 | 21.81 | 11,117,777 | -0.39(-1.77%) |
Jan 12, 2012 | 22.18 | 22.31 | 21.96 | 22.20 | 6,764,138 | +0.13(+0.57%) |
Jan 11, 2012 | 22.05 | 22.22 | 21.99 | 22.08 | 6,672,202 | -0.02(-0.09%) |
Jan 10, 2012 | 22.05 | 22.10 | 21.73 | 22.10 | 11,381,742 | +0.26(+1.19%) |
Jan 09, 2012 | 21.73 | 21.96 | 21.64 | 21.84 | 10,039,920 | -0.06(-0.29%) |
Jan 06, 2012 | 21.50 | 22.05 | 21.31 | 21.90 | 17,052,924 | +0.41(+1.89%) |
Jan 05, 2012 | 20.70 | 21.53 | 20.52 | 21.49 | 22,231,462 | +0.80(+3.89%) |