Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.85 | 25.99 | 25.79 | 25.82 | 6,773,887 | -0.01(-0.05%) |
Feb 27, 2013 | 25.51 | 25.89 | 25.47 | 25.84 | 2,905,075 | +0.32(+1.26%) |
Feb 26, 2013 | 25.60 | 25.66 | 25.38 | 25.51 | 6,737,652 | -0.42(-1.62%) |
Feb 22, 2013 | 25.80 | 25.94 | 25.70 | 25.94 | 2,918,832 | +0.38(+1.48%) |
Feb 21, 2013 | 25.65 | 25.66 | 25.46 | 25.56 | 4,893,192 | -0.40(-1.54%) |
Feb 20, 2013 | 26.26 | 26.28 | 25.95 | 25.96 | 3,949,738 | -0.24(-0.93%) |
Feb 19, 2013 | 26.13 | 26.23 | 26.10 | 26.20 | 4,380,220 | +0.32(+1.24%) |
Feb 15, 2013 | 26.01 | 26.01 | 25.81 | 25.88 | 4,026,589 | -0.09(-0.36%) |
Feb 14, 2013 | 25.89 | 25.99 | 25.86 | 25.97 | 3,622,045 | -0.15(-0.57%) |
Feb 13, 2013 | 26.18 | 26.22 | 26.07 | 26.12 | 6,833,033 | +0.09(+0.36%) |
Feb 12, 2013 | 25.90 | 26.10 | 25.90 | 26.03 | 4,275,970 | +0.11(+0.41%) |
Feb 11, 2013 | 25.91 | 25.94 | 25.82 | 25.92 | 5,065,452 | -0.02(-0.08%) |
Feb 08, 2013 | 25.86 | 25.96 | 25.86 | 25.94 | 19,822,690 | +0.18(+0.69%) |
Feb 07, 2013 | 25.91 | 25.96 | 25.62 | 25.76 | 7,996,353 | -0.20(-0.77%) |
Feb 06, 2013 | 25.81 | 25.98 | 25.79 | 25.96 | 4,607,766 | +0.11(+0.44%) |
Feb 04, 2013 | 26.04 | 26.08 | 25.81 | 25.85 | 5,873,416 | -0.48(-1.82%) |
Feb 01, 2013 | 26.30 | 26.40 | 26.22 | 26.33 | 4,409,273 | +0.21(+0.79%) |
Jan 31, 2013 | 26.18 | 26.24 | 26.11 | 26.12 | 3,767,141 | -0.10(-0.38%) |
Jan 30, 2013 | 26.23 | 26.31 | 26.19 | 26.22 | 4,916,344 | +0.03(+0.11%) |
Jan 29, 2013 | 26.09 | 26.23 | 26.07 | 26.19 | 5,841,467 | +0.19(+0.74%) |
Jan 28, 2013 | 26.09 | 26.09 | 25.94 | 26.00 | 3,413,685 | -0.15(-0.57%) |
Jan 25, 2013 | 26.11 | 26.15 | 26.01 | 26.15 | 3,502,032 | +0.29(+1.10%) |
Jan 24, 2013 | 25.79 | 25.92 | 25.77 | 25.86 | 4,497,278 | +0.15(+0.58%) |
Jan 23, 2013 | 25.67 | 25.76 | 25.64 | 25.71 | 4,418,464 | -0.05(-0.19%) |
Jan 22, 2013 | 25.70 | 25.77 | 25.61 | 25.76 | 3,773,426 | +0.01(+0.06%) |
Jan 18, 2013 | 25.76 | 25.78 | 25.63 | 25.75 | 3,326,083 | -0.01(-0.06%) |
Jan 17, 2013 | 25.74 | 25.82 | 25.68 | 25.76 | 3,062,275 | +0.21(+0.84%) |
Jan 16, 2013 | 25.52 | 25.61 | 25.48 | 25.55 | 3,085,046 | -0.16(-0.61%) |
Jan 15, 2013 | 25.55 | 25.71 | 25.55 | 25.71 | 2,591,071 | -0.04(-0.14%) |
Jan 14, 2013 | 25.71 | 25.75 | 25.64 | 25.74 | 3,299,818 | +0.04(+0.14%) |
Jan 11, 2013 | 25.71 | 25.73 | 25.61 | 25.71 | 4,920,313 | +0.04(+0.17%) |
Jan 10, 2013 | 25.60 | 25.69 | 25.49 | 25.66 | 3,959,184 | +0.35(+1.38%) |
Jan 09, 2013 | 25.27 | 25.37 | 25.26 | 25.31 | 4,140,966 | +0.12(+0.48%) |
Jan 08, 2013 | 25.25 | 25.29 | 25.11 | 25.19 | 3,178,690 | -0.14(-0.54%) |
Jan 07, 2013 | 25.25 | 25.37 | 25.21 | 25.33 | 7,396,695 | -0.13(-0.51%) |
Jan 04, 2013 | 25.29 | 25.49 | 25.26 | 25.46 | 4,540,611 | +0.14(+0.56%) |
Jan 03, 2013 | 25.40 | 25.48 | 25.29 | 25.31 | 5,271,305 | -0.26(-1.01%) |
Jan 02, 2013 | 25.54 | 25.59 | 25.41 | 25.57 | 6,866,824 | +0.41(+1.65%) |
Dec 31, 2012 | 24.91 | 25.20 | 24.84 | 25.16 | 5,537,963 | +0.36(+1.47%) |
Dec 28, 2012 | 24.85 | 24.94 | 24.79 | 24.79 | 5,047,934 | -0.25(-1.00%) |
Dec 27, 2012 | 25.11 | 25.11 | 24.88 | 25.04 | 4,552,483 | +0.09(+0.37%) |
Dec 26, 2012 | 25.12 | 25.12 | 24.86 | 24.95 | 3,110,155 | -0.01(-0.06%) |
Dec 24, 2012 | 24.99 | 25.02 | 24.91 | 24.96 | 2,240,998 | -0.07(-0.29%) |
Dec 21, 2012 | 24.89 | 25.04 | 24.84 | 25.04 | 6,285,372 | -0.16(-0.62%) |
Dec 20, 2012 | 25.09 | 25.19 | 25.03 | 25.19 | 7,648,454 | +0.22(+0.87%) |
Dec 19, 2012 | 25.14 | 25.16 | 24.97 | 24.97 | 7,734,818 | +0.06(+0.26%) |
Dec 18, 2012 | 24.80 | 24.97 | 24.76 | 24.91 | 11,703,630 | +0.23(+0.92%) |
Dec 17, 2012 | 24.56 | 24.70 | 24.54 | 24.68 | 4,011,096 | +0.12(+0.49%) |
Dec 14, 2012 | 24.53 | 24.66 | 24.49 | 24.56 | 2,395,674 | +0.09(+0.38%) |
Dec 13, 2012 | 24.51 | 24.58 | 24.41 | 24.47 | 2,883,802 | -0.08(-0.32%) |
Dec 12, 2012 | 24.54 | 24.70 | 24.52 | 24.55 | 3,953,361 | +0.09(+0.38%) |
Dec 11, 2012 | 24.44 | 24.51 | 24.43 | 24.46 | 3,952,754 | +0.13(+0.55%) |
Dec 10, 2012 | 24.28 | 24.36 | 24.25 | 24.32 | 4,895,455 | +0.01(+0.06%) |
Dec 07, 2012 | 24.29 | 24.33 | 24.19 | 24.31 | 3,733,770 | +0.00(+0.00%) |
Dec 06, 2012 | 24.33 | 24.34 | 24.22 | 24.31 | 3,839,292 | +0.04(+0.15%) |
Dec 05, 2012 | 24.21 | 24.38 | 24.16 | 24.27 | 3,060,973 | +0.05(+0.20%) |
Dec 04, 2012 | 24.25 | 24.27 | 24.18 | 24.22 | 5,027,976 | +0.09(+0.38%) |
Nov 30, 2012 | 24.13 | 24.20 | 24.08 | 24.13 | 3,311,587 | +0.04(+0.15%) |
Nov 29, 2012 | 24.05 | 24.15 | 23.97 | 24.10 | 2,459,379 | +0.21(+0.89%) |
Nov 28, 2012 | 23.55 | 23.89 | 23.52 | 23.89 | 2,634,132 | +0.19(+0.81%) |
Nov 27, 2012 | 23.77 | 23.84 | 23.69 | 23.69 | 3,087,507 | -0.14(-0.59%) |
Nov 26, 2012 | 23.76 | 23.84 | 23.70 | 23.84 | 4,139,590 | -0.06(-0.24%) |
Nov 23, 2012 | 23.75 | 23.89 | 23.73 | 23.89 | 2,357,943 | +0.50(+2.15%) |
Nov 21, 2012 | 23.35 | 23.40 | 23.32 | 23.39 | 2,470,001 | +0.05(+0.21%) |
Nov 20, 2012 | 23.22 | 23.34 | 23.16 | 23.34 | 3,886,146 | +0.03(+0.12%) |
Nov 19, 2012 | 23.13 | 23.31 | 23.11 | 23.31 | 4,465,291 | +0.49(+2.17%) |
Nov 16, 2012 | 22.86 | 22.86 | 22.61 | 22.82 | 4,198,539 | -0.01(-0.06%) |
Nov 15, 2012 | 22.87 | 22.94 | 22.75 | 22.83 | 2,727,321 | +0.07(+0.31%) |
Nov 14, 2012 | 23.09 | 23.09 | 22.73 | 22.76 | 3,645,608 | -0.23(-1.02%) |
Nov 13, 2012 | 23.11 | 23.16 | 22.87 | 22.99 | 3,024,792 | -0.12(-0.52%) |
Nov 12, 2012 | 23.14 | 23.17 | 23.06 | 23.11 | 4,546,275 | -0.01(-0.06%) |
Nov 09, 2012 | 23.04 | 23.25 | 23.01 | 23.13 | 11,212,420 | +0.01(+0.03%) |
Nov 08, 2012 | 23.27 | 23.35 | 23.12 | 23.12 | 3,752,912 | -0.23(-0.97%) |
Nov 07, 2012 | 23.45 | 23.45 | 23.23 | 23.35 | 3,516,383 | -0.37(-1.55%) |
Nov 06, 2012 | 23.57 | 23.74 | 23.56 | 23.72 | 3,152,560 | +0.25(+1.05%) |
Nov 05, 2012 | 23.48 | 23.53 | 23.41 | 23.47 | 3,877,925 | -0.08(-0.33%) |
Nov 02, 2012 | 23.74 | 23.74 | 23.52 | 23.55 | 4,304,095 | -0.23(-0.95%) |
Nov 01, 2012 | 23.64 | 23.77 | 23.61 | 23.77 | 3,651,274 | +0.28(+1.17%) |
Oct 31, 2012 | 23.67 | 23.67 | 23.44 | 23.50 | 3,938,647 | -0.04(-0.15%) |
Oct 26, 2012 | 23.51 | 23.53 | 23.53 | 23.53 | 2,577,087 | -0.03(-0.12%) |
Oct 25, 2012 | 23.70 | 23.72 | 23.48 | 23.56 | 1,489,701 | +0.13(+0.57%) |
Oct 24, 2012 | 23.55 | 23.57 | 23.41 | 23.43 | 2,549,411 | +0.03(+0.12%) |
Oct 23, 2012 | 23.41 | 23.45 | 23.26 | 23.40 | 2,767,912 | -0.35(-1.46%) |
Oct 19, 2012 | 23.98 | 24.00 | 23.71 | 23.74 | 2,120,208 | -0.32(-1.34%) |
Oct 18, 2012 | 24.07 | 24.21 | 23.99 | 24.07 | 1,497,761 | -0.08(-0.33%) |
Oct 17, 2012 | 24.04 | 24.18 | 23.99 | 24.15 | 3,012,516 | +0.23(+0.95%) |
Oct 16, 2012 | 23.79 | 23.94 | 23.77 | 23.92 | 2,213,553 | +0.40(+1.68%) |
Oct 15, 2012 | 23.44 | 23.56 | 23.35 | 23.52 | 3,255,013 | +0.21(+0.88%) |
Oct 12, 2012 | 23.38 | 23.47 | 23.26 | 23.32 | 4,591,277 | +0.01(+0.03%) |
Oct 11, 2012 | 23.42 | 23.48 | 23.31 | 23.31 | 1,874,768 | +0.15(+0.64%) |
Oct 10, 2012 | 23.23 | 23.28 | 23.10 | 23.16 | 2,148,886 | -0.08(-0.33%) |
Oct 09, 2012 | 23.41 | 23.47 | 23.22 | 23.24 | 2,585,723 | -0.34(-1.44%) |
Oct 08, 2012 | 23.58 | 23.61 | 23.51 | 23.58 | 1,683,994 | -0.16(-0.66%) |
Oct 05, 2012 | 23.86 | 23.94 | 23.67 | 23.74 | 3,078,501 | +0.05(+0.21%) |
Oct 04, 2012 | 23.56 | 23.71 | 23.53 | 23.69 | 2,588,069 | +0.26(+1.12%) |
Oct 03, 2012 | 23.50 | 23.50 | 23.37 | 23.43 | 4,172,091 | -0.09(-0.39%) |
Oct 02, 2012 | 23.64 | 23.67 | 23.44 | 23.52 | 3,794,732 | +0.08(+0.36%) |
Oct 01, 2012 | 23.48 | 23.67 | 23.39 | 23.43 | 5,022,971 | +0.18(+0.79%) |
Sep 28, 2012 | 23.46 | 23.47 | 23.20 | 23.25 | 4,161,133 | -0.45(-1.91%) |
Sep 27, 2012 | 23.57 | 23.79 | 23.50 | 23.70 | 3,149,128 | +0.27(+1.15%) |
Sep 26, 2012 | 23.51 | 23.51 | 23.33 | 23.43 | 4,061,581 | -0.24(-1.02%) |
Sep 25, 2012 | 23.89 | 24.01 | 23.66 | 23.67 | 4,184,043 | -0.18(-0.77%) |
Sep 24, 2012 | 23.73 | 23.95 | 23.69 | 23.86 | 6,158,577 | -0.06(-0.24%) |
Sep 21, 2012 | 24.05 | 24.05 | 23.91 | 23.91 | 2,467,215 | +0.04(+0.17%) |
Sep 20, 2012 | 23.73 | 23.89 | 23.66 | 23.87 | 2,083,702 | -0.15(-0.63%) |
Sep 19, 2012 | 23.99 | 24.08 | 23.91 | 24.02 | 3,025,554 | +0.06(+0.23%) |
Sep 18, 2012 | 23.90 | 24.00 | 23.87 | 23.97 | 2,322,627 | -0.08(-0.32%) |
Sep 17, 2012 | 24.14 | 24.18 | 23.99 | 24.05 | 2,861,017 | -0.14(-0.57%) |
Sep 14, 2012 | 24.20 | 24.37 | 24.13 | 24.18 | 4,003,622 | +0.21(+0.90%) |
Sep 13, 2012 | 23.55 | 24.04 | 23.48 | 23.97 | 3,369,734 | +0.40(+1.71%) |
Sep 12, 2012 | 23.61 | 23.64 | 23.50 | 23.57 | 2,506,988 | +0.12(+0.53%) |
Sep 11, 2012 | 23.26 | 23.48 | 23.26 | 23.44 | 2,762,678 | +0.27(+1.17%) |
Sep 10, 2012 | 23.28 | 23.33 | 23.14 | 23.17 | 2,324,621 | -0.19(-0.80%) |
Sep 07, 2012 | 23.24 | 23.36 | 23.24 | 23.36 | 4,338,714 | +0.34(+1.48%) |
Sep 06, 2012 | 22.64 | 23.06 | 22.64 | 23.02 | 7,284,513 | +0.55(+2.47%) |
Sep 05, 2012 | 22.51 | 22.54 | 22.41 | 22.47 | 2,748,409 | -0.05(-0.22%) |
Sep 04, 2012 | 22.58 | 22.60 | 22.42 | 22.51 | 4,027,123 | -0.14(-0.61%) |
Aug 31, 2012 | 22.74 | 22.77 | 22.51 | 22.65 | 6,174,842 | +0.21(+0.96%) |
Aug 30, 2012 | 22.65 | 22.65 | 22.43 | 22.44 | 3,107,941 | -0.32(-1.40%) |
Aug 29, 2012 | 22.78 | 22.83 | 22.73 | 22.76 | 2,332,916 | -0.09(-0.39%) |
Aug 27, 2012 | 22.90 | 22.96 | 22.83 | 22.85 | 1,254,828 | +0.03(+0.12%) |
Aug 24, 2012 | 22.71 | 22.94 | 22.65 | 22.82 | 8,306,569 | -0.03(-0.12%) |
Aug 23, 2012 | 22.92 | 22.95 | 22.80 | 22.85 | 2,915,679 | -0.12(-0.54%) |
Aug 22, 2012 | 22.82 | 23.03 | 22.79 | 22.97 | 3,017,842 | -0.03(-0.12%) |
Aug 21, 2012 | 23.05 | 23.18 | 22.95 | 23.00 | 3,639,072 | +0.13(+0.58%) |
Aug 20, 2012 | 22.84 | 22.90 | 22.76 | 22.87 | 5,307,912 | -0.08(-0.33%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.94 | 2,358,868 | +0.08(+0.33%) |
Aug 16, 2012 | 22.73 | 22.92 | 22.67 | 22.87 | 2,145,427 | +0.26(+1.13%) |
Aug 15, 2012 | 22.62 | 22.69 | 22.60 | 22.61 | 1,244,756 | -0.08(-0.34%) |
Aug 14, 2012 | 22.69 | 22.74 | 22.63 | 22.69 | 1,267,308 | +0.05(+0.21%) |
Aug 13, 2012 | 22.69 | 22.74 | 22.56 | 22.64 | 2,310,216 | -0.10(-0.46%) |
Aug 10, 2012 | 22.54 | 22.74 | 22.49 | 22.74 | 2,856,435 | +0.04(+0.18%) |
Aug 09, 2012 | 22.63 | 22.77 | 22.61 | 22.70 | 2,018,540 | -0.01(-0.06%) |
Aug 08, 2012 | 22.56 | 22.74 | 22.56 | 22.72 | 3,130,633 | +0.01(+0.03%) |
Aug 07, 2012 | 22.69 | 22.81 | 22.68 | 22.71 | 3,033,028 | +0.20(+0.89%) |
Aug 06, 2012 | 22.46 | 22.60 | 22.42 | 22.51 | 1,818,730 | +0.14(+0.62%) |
Aug 03, 2012 | 22.09 | 22.42 | 22.08 | 22.37 | 2,352,153 | +0.73(+3.36%) |
Aug 02, 2012 | 21.69 | 21.88 | 21.47 | 21.64 | 2,262,890 | -0.30(-1.39%) |
Aug 01, 2012 | 22.07 | 22.13 | 21.92 | 21.95 | 3,317,818 | +0.01(+0.06%) |
Jul 31, 2012 | 22.04 | 22.09 | 21.91 | 21.93 | 3,900,420 | -0.11(-0.50%) |
Jul 30, 2012 | 21.97 | 22.12 | 21.96 | 22.04 | 3,633,617 | -0.06(-0.25%) |
Jul 27, 2012 | 21.80 | 22.17 | 21.78 | 22.10 | 2,033,985 | +0.48(+2.21%) |
Jul 26, 2012 | 21.56 | 21.66 | 21.51 | 21.62 | 1,808,186 | +0.64(+3.04%) |
Jul 25, 2012 | 21.05 | 21.09 | 20.89 | 20.98 | 1,962,082 | +0.12(+0.60%) |
Jul 24, 2012 | 21.07 | 21.09 | 20.73 | 20.86 | 2,342,111 | -0.24(-1.15%) |
Jul 23, 2012 | 20.97 | 21.16 | 20.89 | 21.10 | 2,174,579 | -0.45(-2.09%) |
Jul 20, 2012 | 21.66 | 21.68 | 21.53 | 21.55 | 1,811,788 | -0.48(-2.20%) |
Jul 19, 2012 | 21.98 | 22.09 | 21.93 | 22.04 | 2,678,449 | +0.18(+0.82%) |
Jul 18, 2012 | 21.61 | 21.88 | 21.61 | 21.86 | 2,362,502 | +0.16(+0.73%) |
Jul 17, 2012 | 21.69 | 21.75 | 21.43 | 21.70 | 2,076,517 | +0.08(+0.35%) |
Jul 16, 2012 | 21.57 | 21.69 | 21.46 | 21.62 | 2,543,807 | -0.01(-0.03%) |
Jul 13, 2012 | 21.34 | 21.67 | 21.34 | 21.63 | 2,262,835 | +0.31(+1.46%) |
Jul 12, 2012 | 21.26 | 21.38 | 21.15 | 21.32 | 2,451,816 | -0.24(-1.12%) |
Jul 11, 2012 | 21.54 | 21.63 | 21.43 | 21.56 | 5,873,288 | +0.09(+0.42%) |
Jul 10, 2012 | 21.72 | 21.76 | 21.44 | 21.47 | 5,044,297 | -0.17(-0.80%) |
Jul 09, 2012 | 21.58 | 21.65 | 21.49 | 21.64 | 3,527,769 | -0.04(-0.19%) |
Jul 06, 2012 | 21.70 | 21.74 | 21.56 | 21.68 | 3,003,166 | -0.24(-1.07%) |
Jul 05, 2012 | 21.90 | 21.97 | 21.79 | 21.92 | 3,895,199 | -0.34(-1.53%) |
Jul 03, 2012 | 22.04 | 22.27 | 22.02 | 22.26 | 6,411,499 | +0.23(+1.04%) |
Jul 02, 2012 | 21.95 | 22.06 | 21.86 | 22.03 | 9,403,220 | +0.15(+0.70%) |
Jun 29, 2012 | 21.81 | 21.91 | 21.73 | 21.88 | 5,240,754 | +0.75(+3.54%) |
Jun 28, 2012 | 20.93 | 21.16 | 20.86 | 21.13 | 4,891,305 | +0.02(+0.10%) |
Jun 27, 2012 | 20.98 | 21.14 | 20.93 | 21.11 | 3,981,173 | +0.20(+0.96%) |
Jun 26, 2012 | 20.90 | 20.98 | 20.73 | 20.91 | 5,575,639 | +0.12(+0.57%) |
Jun 25, 2012 | 20.89 | 20.91 | 20.75 | 20.79 | 3,317,825 | -0.49(-2.28%) |
Jun 22, 2012 | 21.27 | 21.30 | 21.12 | 21.27 | 2,547,191 | +0.21(+0.99%) |
Jun 21, 2012 | 21.57 | 21.62 | 21.05 | 21.07 | 4,086,322 | -0.57(-2.63%) |
Jun 20, 2012 | 21.57 | 21.77 | 21.44 | 21.63 | 6,062,589 | +0.15(+0.71%) |
Jun 19, 2012 | 21.37 | 21.63 | 21.34 | 21.48 | 7,043,576 | +0.33(+1.57%) |
Jun 18, 2012 | 21.10 | 21.22 | 21.05 | 21.15 | 2,047,616 | -0.05(-0.23%) |
Jun 15, 2012 | 21.01 | 21.22 | 20.99 | 21.20 | 3,144,843 | +0.33(+1.56%) |
Jun 14, 2012 | 20.74 | 20.98 | 20.70 | 20.87 | 3,714,357 | +0.11(+0.53%) |
Jun 13, 2012 | 20.75 | 20.95 | 20.71 | 20.76 | 2,495,648 | -0.16(-0.76%) |
Jun 12, 2012 | 20.75 | 20.93 | 20.58 | 20.92 | 3,839,178 | +0.36(+1.75%) |
Jun 11, 2012 | 20.98 | 20.99 | 20.55 | 20.56 | 4,206,416 | -0.19(-0.90%) |
Jun 08, 2012 | 20.51 | 20.80 | 20.46 | 20.75 | 3,227,653 | -0.08(-0.37%) |
Jun 07, 2012 | 21.09 | 21.09 | 20.79 | 20.82 | 2,446,437 | +0.04(+0.20%) |
Jun 06, 2012 | 20.40 | 20.81 | 20.39 | 20.78 | 3,614,808 | +0.58(+2.88%) |
Jun 05, 2012 | 20.08 | 20.24 | 20.07 | 20.20 | 3,252,816 | +0.10(+0.52%) |
Jun 04, 2012 | 20.12 | 20.19 | 19.96 | 20.10 | 3,681,071 | +0.16(+0.80%) |
Jun 01, 2012 | 20.09 | 20.19 | 19.93 | 19.94 | 6,074,222 | -0.51(-2.51%) |
May 31, 2012 | 20.46 | 20.52 | 20.22 | 20.45 | 5,648,714 | +0.08(+0.41%) |
May 30, 2012 | 20.53 | 20.53 | 20.33 | 20.37 | 3,407,758 | -0.48(-2.29%) |
May 29, 2012 | 20.84 | 20.94 | 20.69 | 20.84 | 3,403,966 | +0.24(+1.18%) |
May 25, 2012 | 20.55 | 20.69 | 20.55 | 20.60 | 2,354,794 | -0.06(-0.30%) |
May 24, 2012 | 20.79 | 20.82 | 20.53 | 20.66 | 7,476,197 | -0.15(-0.70%) |
May 23, 2012 | 20.72 | 20.81 | 20.44 | 20.81 | 4,517,486 | -0.18(-0.86%) |
May 22, 2012 | 21.07 | 21.22 | 20.89 | 20.99 | 3,540,422 | -0.08(-0.36%) |
May 21, 2012 | 20.75 | 21.07 | 20.72 | 21.07 | 2,320,397 | +0.47(+2.29%) |
May 18, 2012 | 20.82 | 20.85 | 20.56 | 20.59 | 4,051,632 | -0.17(-0.83%) |
May 17, 2012 | 21.00 | 21.02 | 20.75 | 20.77 | 4,157,911 | -0.26(-1.22%) |
May 16, 2012 | 21.23 | 21.34 | 21.00 | 21.02 | 4,670,190 | -0.21(-0.98%) |
May 15, 2012 | 21.39 | 21.49 | 21.20 | 21.23 | 3,814,566 | -0.28(-1.32%) |
May 14, 2012 | 21.58 | 21.67 | 21.50 | 21.52 | 3,910,555 | -0.39(-1.77%) |
May 11, 2012 | 21.79 | 22.11 | 21.79 | 21.90 | 1,708,347 | -0.15(-0.69%) |
May 10, 2012 | 22.17 | 22.20 | 22.02 | 22.06 | 3,749,247 | +0.10(+0.47%) |
May 09, 2012 | 22.22 | 22.06 | 21.68 | 21.95 | 3,324,665 | -0.27(-1.22%) |
May 08, 2012 | 22.29 | 22.31 | 21.97 | 22.22 | 3,198,856 | -0.32(-1.41%) |
May 07, 2012 | 22.40 | 22.58 | 22.38 | 22.54 | 2,169,368 | +0.15(+0.68%) |
May 04, 2012 | 22.63 | 22.67 | 22.38 | 22.39 | 2,901,293 | -0.37(-1.61%) |
May 03, 2012 | 22.91 | 22.94 | 22.71 | 22.76 | 2,642,065 | -0.20(-0.88%) |
May 02, 2012 | 22.84 | 22.98 | 22.76 | 22.96 | 4,884,133 | -0.18(-0.78%) |
May 01, 2012 | 22.99 | 23.22 | 22.98 | 23.14 | 4,470,023 | +0.12(+0.51%) |
Apr 30, 2012 | 23.08 | 23.08 | 22.94 | 23.02 | 7,604,625 | -0.13(-0.57%) |
Apr 27, 2012 | 23.15 | 23.22 | 23.05 | 23.15 | 2,434,790 | +0.06(+0.24%) |
Apr 26, 2012 | 22.87 | 23.13 | 22.84 | 23.10 | 3,415,662 | +0.15(+0.63%) |
Apr 25, 2012 | 22.93 | 22.99 | 22.82 | 22.95 | 1,991,984 | +0.29(+1.28%) |
Apr 24, 2012 | 22.57 | 22.75 | 22.55 | 22.66 | 1,960,168 | +0.19(+0.83%) |
Apr 23, 2012 | 22.49 | 22.52 | 22.31 | 22.47 | 2,926,635 | -0.46(-1.99%) |
Apr 20, 2012 | 22.87 | 22.99 | 22.85 | 22.93 | 2,051,389 | +0.23(+1.01%) |
Apr 19, 2012 | 22.82 | 22.95 | 22.58 | 22.70 | 2,618,607 | -0.12(-0.55%) |
Apr 18, 2012 | 22.81 | 22.94 | 22.78 | 22.83 | 3,121,039 | -0.13(-0.57%) |
Apr 17, 2012 | 22.83 | 23.03 | 22.74 | 22.96 | 1,777,836 | +0.37(+1.63%) |
Apr 16, 2012 | 22.60 | 22.69 | 22.45 | 22.59 | 2,847,101 | +0.14(+0.62%) |
Apr 13, 2012 | 22.71 | 22.71 | 22.43 | 22.45 | 3,674,844 | -0.45(-1.97%) |
Apr 12, 2012 | 22.60 | 22.92 | 22.59 | 22.90 | 2,448,678 | +0.44(+1.94%) |
Apr 11, 2012 | 22.62 | 22.65 | 22.46 | 22.47 | 6,162,696 | +0.27(+1.22%) |
Apr 10, 2012 | 22.58 | 22.64 | 22.17 | 22.20 | 3,856,609 | -0.45(-1.99%) |
Apr 09, 2012 | 22.55 | 22.72 | 22.53 | 22.65 | 4,278,204 | -0.12(-0.55%) |
Apr 05, 2012 | 22.73 | 22.90 | 22.71 | 22.77 | 3,572,200 | -0.14(-0.60%) |
Apr 04, 2012 | 22.96 | 23.01 | 22.78 | 22.91 | 3,788,604 | -0.51(-2.19%) |
Apr 03, 2012 | 23.71 | 23.72 | 23.30 | 23.42 | 4,635,202 | -0.43(-1.80%) |
Apr 02, 2012 | 23.48 | 23.91 | 23.42 | 23.85 | 11,046,301 | +0.27(+1.15%) |
Mar 30, 2012 | 23.56 | 23.60 | 23.43 | 23.58 | 8,337,750 | +0.19(+0.83%) |
Mar 29, 2012 | 23.33 | 23.42 | 23.20 | 23.39 | 20,857,852 | -0.16(-0.68%) |
Mar 28, 2012 | 23.72 | 23.73 | 23.42 | 23.55 | 1,567,281 | -0.15(-0.64%) |
Mar 27, 2012 | 23.87 | 23.87 | 23.69 | 23.70 | 1,922,322 | -0.13(-0.55%) |
Mar 26, 2012 | 23.70 | 23.85 | 23.69 | 23.83 | 2,215,055 | +0.32(+1.36%) |
Mar 23, 2012 | 23.34 | 23.53 | 23.23 | 23.51 | 2,670,407 | +0.15(+0.62%) |
Mar 22, 2012 | 23.29 | 23.42 | 23.26 | 23.37 | 2,801,341 | -0.17(-0.70%) |
Mar 21, 2012 | 23.61 | 23.62 | 23.44 | 23.53 | 2,478,396 | -0.14(-0.59%) |
Mar 20, 2012 | 23.62 | 23.72 | 23.53 | 23.67 | 1,982,930 | -0.29(-1.21%) |
Mar 19, 2012 | 23.77 | 24.02 | 23.75 | 23.96 | 1,833,330 | +0.12(+0.49%) |
Mar 16, 2012 | 23.84 | 23.92 | 23.82 | 23.84 | 2,207,304 | +0.17(+0.70%) |
Mar 15, 2012 | 23.53 | 23.70 | 23.46 | 23.68 | 1,599,940 | +0.23(+0.97%) |
Mar 14, 2012 | 23.59 | 23.65 | 23.39 | 23.45 | 2,194,010 | -0.21(-0.91%) |
Mar 13, 2012 | 23.38 | 23.67 | 23.35 | 23.66 | 3,039,472 | +0.38(+1.64%) |
Mar 12, 2012 | 23.23 | 23.31 | 23.13 | 23.28 | 2,581,350 | -0.05(-0.21%) |
Mar 09, 2012 | 23.29 | 23.41 | 23.26 | 23.33 | 3,447,566 | -0.09(-0.38%) |
Mar 08, 2012 | 23.30 | 23.51 | 23.23 | 23.42 | 4,257,121 | +0.49(+2.14%) |
Mar 07, 2012 | 22.81 | 22.96 | 22.75 | 22.93 | 3,014,031 | +0.28(+1.22%) |
Mar 06, 2012 | 22.85 | 22.87 | 22.60 | 22.65 | 3,023,636 | -0.73(-3.14%) |
Mar 05, 2012 | 23.48 | 23.48 | 23.32 | 23.39 | 2,745,769 | -0.13(-0.56%) |
Mar 02, 2012 | 23.59 | 23.59 | 23.46 | 23.52 | 2,578,956 | -0.24(-0.99%) |