Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.03 | 27.25 | 26.99 | 27.16 | 4,461,200 | +0.31(+1.14%) |
Mar 27, 2013 | 26.55 | 26.88 | 26.51 | 26.85 | 5,082,789 | +0.22(+0.83%) |
Mar 26, 2013 | 26.50 | 26.64 | 26.46 | 26.63 | 5,192,221 | -0.20(-0.73%) |
Mar 25, 2013 | 26.78 | 26.93 | 26.70 | 26.83 | 3,207,335 | -0.06(-0.22%) |
Mar 22, 2013 | 26.89 | 27.03 | 26.85 | 26.89 | 4,040,953 | +0.24(+0.91%) |
Mar 21, 2013 | 26.55 | 26.75 | 26.53 | 26.64 | 4,205,286 | +0.07(+0.26%) |
Mar 20, 2013 | 26.64 | 26.68 | 26.52 | 26.57 | 4,463,098 | +0.08(+0.31%) |
Mar 19, 2013 | 26.37 | 26.56 | 26.29 | 26.49 | 4,751,151 | +0.37(+1.42%) |
Mar 18, 2013 | 26.15 | 26.24 | 26.05 | 26.12 | 3,565,430 | -0.10(-0.40%) |
Mar 15, 2013 | 26.20 | 26.28 | 26.09 | 26.23 | 3,443,037 | +0.05(+0.18%) |
Mar 14, 2013 | 25.99 | 26.19 | 25.95 | 26.18 | 4,243,915 | +0.35(+1.34%) |
Mar 13, 2013 | 25.79 | 25.86 | 25.69 | 25.83 | 2,910,400 | -0.02(-0.07%) |
Mar 12, 2013 | 25.78 | 25.94 | 25.78 | 25.85 | 3,276,384 | +0.00(+0.00%) |
Mar 11, 2013 | 25.76 | 25.86 | 25.75 | 25.85 | 2,346,116 | +0.04(+0.16%) |
Mar 08, 2013 | 25.79 | 26.31 | 25.64 | 25.81 | 3,702,189 | -0.14(-0.56%) |
Mar 07, 2013 | 25.91 | 25.98 | 25.86 | 25.95 | 3,730,161 | +0.10(+0.38%) |
Mar 06, 2013 | 25.77 | 25.87 | 25.66 | 25.86 | 6,645,170 | +0.03(+0.11%) |
Mar 05, 2013 | 25.83 | 25.90 | 25.79 | 25.83 | 4,191,221 | +0.17(+0.68%) |
Mar 04, 2013 | 25.39 | 25.71 | 25.37 | 25.65 | 4,773,308 | +0.05(+0.20%) |
Mar 01, 2013 | 25.33 | 25.63 | 25.29 | 25.60 | 4,616,164 | +0.11(+0.43%) |
Feb 28, 2013 | 25.53 | 25.67 | 25.49 | 25.49 | 4,999,305 | -0.14(-0.54%) |
Feb 27, 2013 | 25.49 | 25.73 | 25.46 | 25.63 | 5,191,953 | +0.05(+0.18%) |
Feb 26, 2013 | 25.71 | 25.79 | 25.55 | 25.58 | 3,541,687 | -0.03(-0.14%) |
Feb 25, 2013 | 25.76 | 25.97 | 25.62 | 25.62 | 5,731,971 | -0.52(-1.97%) |
Feb 22, 2013 | 26.04 | 26.15 | 25.98 | 26.13 | 3,990,822 | +0.21(+0.83%) |
Feb 21, 2013 | 25.95 | 26.02 | 25.83 | 25.92 | 3,846,349 | -0.32(-1.21%) |
Feb 20, 2013 | 26.28 | 26.40 | 26.21 | 26.24 | 4,285,755 | +0.02(+0.06%) |
Feb 19, 2013 | 26.09 | 26.23 | 26.07 | 26.22 | 3,984,282 | +0.21(+0.79%) |
Feb 15, 2013 | 26.01 | 26.16 | 26.00 | 26.02 | 5,434,381 | -0.02(-0.09%) |
Feb 14, 2013 | 25.89 | 26.07 | 25.87 | 26.04 | 4,000,615 | +0.06(+0.22%) |
Feb 13, 2013 | 26.02 | 26.10 | 25.93 | 25.98 | 3,815,716 | +0.03(+0.13%) |
Feb 12, 2013 | 25.95 | 26.04 | 25.95 | 25.95 | 2,798,757 | +0.00(+0.00%) |
Feb 11, 2013 | 25.99 | 26.04 | 25.93 | 25.95 | 3,249,902 | +0.01(+0.04%) |
Feb 08, 2013 | 25.93 | 26.06 | 25.92 | 25.94 | 3,178,908 | +0.11(+0.44%) |
Feb 07, 2013 | 25.75 | 25.91 | 25.68 | 25.82 | 3,565,001 | -0.08(-0.31%) |
Feb 06, 2013 | 25.70 | 25.98 | 25.62 | 25.90 | 7,495,236 | -0.05(-0.20%) |
Feb 04, 2013 | 25.89 | 26.01 | 25.80 | 25.95 | 3,747,283 | -0.10(-0.37%) |
Feb 01, 2013 | 26.12 | 26.19 | 26.02 | 26.05 | 4,623,561 | +0.04(+0.15%) |
Jan 31, 2013 | 26.03 | 26.21 | 26.00 | 26.01 | 4,550,936 | +0.01(+0.02%) |
Jan 30, 2013 | 26.04 | 26.15 | 25.98 | 26.00 | 5,517,900 | +0.02(+0.07%) |
Jan 29, 2013 | 25.72 | 26.04 | 25.69 | 25.99 | 5,251,343 | +0.58(+2.27%) |
Jan 28, 2013 | 25.39 | 25.50 | 25.38 | 25.41 | 3,153,248 | -0.12(-0.47%) |
Jan 25, 2013 | 25.65 | 25.66 | 25.43 | 25.53 | 3,797,874 | -0.03(-0.13%) |
Jan 24, 2013 | 25.59 | 25.66 | 25.54 | 25.57 | 4,815,819 | +0.00(+0.00%) |
Jan 23, 2013 | 25.61 | 25.64 | 25.49 | 25.57 | 3,783,442 | +0.05(+0.18%) |
Jan 22, 2013 | 25.55 | 25.58 | 25.34 | 25.52 | 7,997,154 | +0.46(+1.84%) |
Jan 18, 2013 | 25.11 | 25.14 | 24.95 | 25.06 | 2,888,259 | -0.05(-0.18%) |
Jan 17, 2013 | 25.05 | 25.17 | 24.99 | 25.10 | 2,683,677 | +0.05(+0.20%) |
Jan 16, 2013 | 24.96 | 25.07 | 24.96 | 25.05 | 4,091,066 | -0.01(-0.02%) |
Jan 15, 2013 | 24.97 | 25.09 | 24.96 | 25.06 | 3,830,478 | -0.18(-0.72%) |
Jan 14, 2013 | 25.10 | 25.26 | 25.09 | 25.24 | 4,195,428 | -0.16(-0.63%) |
Jan 11, 2013 | 25.35 | 25.43 | 25.26 | 25.40 | 2,983,287 | +0.03(+0.11%) |
Jan 10, 2013 | 25.32 | 25.42 | 25.09 | 25.37 | 2,120,386 | +0.12(+0.47%) |
Jan 09, 2013 | 25.17 | 25.30 | 25.13 | 25.25 | 2,754,169 | +0.01(+0.02%) |
Jan 08, 2013 | 25.22 | 25.27 | 25.15 | 25.25 | 2,543,144 | +0.00(+0.00%) |
Jan 07, 2013 | 25.21 | 25.26 | 25.16 | 25.25 | 3,140,345 | +0.01(+0.02%) |
Jan 04, 2013 | 25.09 | 25.29 | 25.08 | 25.24 | 3,241,968 | +0.16(+0.64%) |
Jan 03, 2013 | 25.05 | 25.14 | 25.01 | 25.08 | 2,836,357 | -0.09(-0.34%) |
Jan 02, 2013 | 25.23 | 25.24 | 25.03 | 25.17 | 4,824,260 | +0.37(+1.50%) |
Dec 31, 2012 | 24.64 | 24.82 | 24.57 | 24.80 | 2,697,593 | +0.14(+0.58%) |
Dec 28, 2012 | 24.80 | 24.86 | 24.64 | 24.65 | 3,533,893 | -0.14(-0.58%) |
Dec 27, 2012 | 24.97 | 24.97 | 24.65 | 24.80 | 3,864,543 | +0.01(+0.02%) |
Dec 26, 2012 | 24.90 | 24.91 | 24.73 | 24.79 | 2,402,498 | -0.10(-0.41%) |
Dec 24, 2012 | 24.86 | 24.92 | 24.78 | 24.89 | 1,514,242 | +0.00(+0.00%) |
Dec 21, 2012 | 24.94 | 24.97 | 24.84 | 24.89 | 4,561,889 | -0.20(-0.80%) |
Dec 20, 2012 | 25.11 | 25.13 | 25.03 | 25.09 | 6,051,054 | +0.10(+0.41%) |
Dec 19, 2012 | 25.23 | 25.28 | 24.98 | 24.99 | 5,678,196 | -0.18(-0.70%) |
Dec 18, 2012 | 25.19 | 25.35 | 25.13 | 25.17 | 4,372,079 | +0.01(+0.02%) |
Dec 17, 2012 | 25.16 | 25.26 | 25.06 | 25.16 | 4,943,744 | +0.00(+0.00%) |
Dec 14, 2012 | 25.10 | 25.21 | 25.06 | 25.16 | 6,750,461 | +0.10(+0.41%) |
Dec 13, 2012 | 25.09 | 25.18 | 24.93 | 25.06 | 5,364,604 | -0.15(-0.61%) |
Dec 12, 2012 | 25.35 | 25.40 | 25.15 | 25.21 | 12,282,060 | -0.09(-0.36%) |
Dec 11, 2012 | 25.17 | 25.35 | 25.14 | 25.30 | 10,256,974 | +0.23(+0.91%) |
Dec 10, 2012 | 24.91 | 25.11 | 24.86 | 25.07 | 6,329,360 | +0.37(+1.50%) |
Dec 07, 2012 | 24.69 | 24.73 | 24.57 | 24.70 | 2,626,903 | -0.08(-0.32%) |
Dec 06, 2012 | 24.84 | 24.86 | 24.66 | 24.78 | 2,726,483 | -0.03(-0.14%) |
Dec 05, 2012 | 24.68 | 24.89 | 24.66 | 24.82 | 2,945,731 | -0.05(-0.18%) |
Dec 04, 2012 | 24.91 | 24.91 | 24.81 | 24.86 | 4,151,885 | +0.34(+1.37%) |
Nov 30, 2012 | 24.54 | 24.58 | 24.43 | 24.53 | 4,691,692 | -0.22(-0.90%) |
Nov 29, 2012 | 24.60 | 24.80 | 24.60 | 24.75 | 4,005,065 | +0.24(+0.98%) |
Nov 28, 2012 | 24.30 | 24.52 | 24.21 | 24.51 | 6,219,464 | +0.14(+0.59%) |
Nov 27, 2012 | 24.43 | 24.48 | 24.35 | 24.37 | 3,046,619 | +0.00(+0.00%) |
Nov 26, 2012 | 24.45 | 24.46 | 24.27 | 24.37 | 4,232,376 | -0.25(-1.02%) |
Nov 23, 2012 | 24.51 | 24.62 | 24.47 | 24.62 | 1,840,470 | +0.35(+1.43%) |
Nov 21, 2012 | 24.17 | 24.33 | 24.17 | 24.27 | 3,149,734 | +0.08(+0.33%) |
Nov 20, 2012 | 24.05 | 24.23 | 24.04 | 24.19 | 3,111,853 | +0.02(+0.07%) |
Nov 19, 2012 | 24.06 | 24.28 | 24.06 | 24.17 | 4,930,059 | +0.23(+0.98%) |
Nov 16, 2012 | 23.89 | 24.01 | 23.77 | 23.94 | 3,342,378 | +0.03(+0.14%) |
Nov 15, 2012 | 24.02 | 24.05 | 23.84 | 23.91 | 4,958,549 | +0.01(+0.05%) |
Nov 14, 2012 | 24.18 | 24.19 | 23.84 | 23.89 | 4,176,649 | -0.19(-0.78%) |
Nov 13, 2012 | 24.08 | 24.25 | 24.05 | 24.08 | 5,851,070 | -0.12(-0.51%) |
Nov 12, 2012 | 24.37 | 24.41 | 23.91 | 24.21 | 5,872,205 | -0.29(-1.19%) |
Nov 09, 2012 | 24.35 | 24.62 | 24.35 | 24.50 | 3,728,044 | -0.07(-0.27%) |
Nov 08, 2012 | 24.68 | 24.80 | 24.57 | 24.57 | 3,799,901 | -0.38(-1.51%) |
Nov 07, 2012 | 25.17 | 25.17 | 24.80 | 24.94 | 4,355,261 | -0.21(-0.83%) |
Nov 06, 2012 | 25.10 | 25.26 | 25.08 | 25.15 | 3,629,094 | +0.25(+1.02%) |
Nov 05, 2012 | 24.97 | 24.98 | 24.83 | 24.90 | 3,943,992 | +0.33(+1.33%) |
Nov 02, 2012 | 24.47 | 24.71 | 24.39 | 24.57 | 13,204,613 | -0.66(-2.63%) |
Nov 01, 2012 | 25.33 | 25.34 | 25.16 | 25.24 | 6,866,381 | -0.02(-0.09%) |
Oct 31, 2012 | 25.44 | 25.47 | 25.10 | 25.26 | 4,501,281 | -0.25(-0.99%) |
Oct 26, 2012 | 25.59 | 25.51 | 25.51 | 25.51 | 3,036,872 | -0.03(-0.11%) |
Oct 25, 2012 | 25.65 | 25.65 | 25.44 | 25.54 | 4,042,113 | +0.11(+0.42%) |
Oct 24, 2012 | 25.51 | 25.51 | 25.36 | 25.43 | 5,412,026 | +0.23(+0.91%) |
Oct 23, 2012 | 25.32 | 25.32 | 25.12 | 25.20 | 2,976,907 | -0.30(-1.17%) |
Oct 19, 2012 | 25.70 | 25.73 | 25.46 | 25.50 | 4,084,690 | -0.23(-0.90%) |
Oct 18, 2012 | 25.75 | 25.87 | 25.70 | 25.73 | 6,173,208 | -0.22(-0.87%) |
Oct 17, 2012 | 26.00 | 26.11 | 25.94 | 25.96 | 4,340,315 | -0.29(-1.11%) |
Oct 16, 2012 | 26.16 | 26.27 | 26.09 | 26.25 | 3,187,080 | +0.24(+0.91%) |
Oct 15, 2012 | 25.94 | 26.11 | 25.93 | 26.01 | 3,948,074 | +0.23(+0.89%) |
Oct 12, 2012 | 25.78 | 25.93 | 25.76 | 25.78 | 2,461,215 | +0.06(+0.22%) |
Oct 11, 2012 | 25.84 | 25.90 | 25.73 | 25.73 | 2,895,221 | -0.17(-0.65%) |
Oct 10, 2012 | 25.98 | 25.98 | 25.82 | 25.89 | 2,490,311 | -0.08(-0.32%) |
Oct 09, 2012 | 26.09 | 26.40 | 25.97 | 25.98 | 3,670,203 | -0.43(-1.62%) |
Oct 08, 2012 | 26.24 | 26.43 | 26.24 | 26.41 | 2,589,873 | -0.25(-0.93%) |
Oct 05, 2012 | 26.74 | 26.83 | 26.56 | 26.65 | 3,327,353 | -0.04(-0.15%) |
Oct 04, 2012 | 26.59 | 26.71 | 26.50 | 26.69 | 3,104,576 | +0.30(+1.15%) |
Oct 03, 2012 | 26.28 | 26.42 | 26.21 | 26.39 | 3,539,132 | +0.02(+0.06%) |
Oct 02, 2012 | 26.35 | 26.43 | 26.25 | 26.37 | 2,519,551 | +0.27(+1.03%) |
Oct 01, 2012 | 26.25 | 26.35 | 26.01 | 26.10 | 2,556,668 | +0.09(+0.35%) |
Sep 28, 2012 | 26.06 | 26.10 | 25.88 | 26.01 | 3,246,537 | -0.30(-1.13%) |
Sep 27, 2012 | 26.32 | 26.37 | 26.10 | 26.31 | 2,080,836 | +0.12(+0.47%) |
Sep 26, 2012 | 26.41 | 26.41 | 26.17 | 26.19 | 3,296,003 | -0.28(-1.06%) |
Sep 25, 2012 | 26.56 | 26.72 | 26.44 | 26.47 | 2,756,466 | +0.08(+0.30%) |
Sep 24, 2012 | 26.31 | 26.40 | 26.28 | 26.39 | 2,284,869 | +0.09(+0.34%) |
Sep 21, 2012 | 26.29 | 26.36 | 26.24 | 26.30 | 2,428,982 | +0.10(+0.36%) |
Sep 20, 2012 | 26.11 | 26.25 | 26.00 | 26.20 | 3,304,175 | -0.08(-0.30%) |
Sep 19, 2012 | 26.30 | 26.38 | 26.25 | 26.28 | 4,497,013 | -0.22(-0.83%) |
Sep 18, 2012 | 26.34 | 26.51 | 26.28 | 26.50 | 4,434,114 | +0.30(+1.14%) |
Sep 17, 2012 | 26.21 | 26.28 | 26.13 | 26.20 | 2,951,281 | +0.38(+1.48%) |
Sep 14, 2012 | 25.87 | 25.98 | 25.79 | 25.82 | 3,542,142 | -0.45(-1.71%) |
Sep 13, 2012 | 26.03 | 26.37 | 25.97 | 26.27 | 3,213,668 | +0.43(+1.65%) |
Sep 12, 2012 | 25.81 | 25.88 | 25.73 | 25.84 | 2,344,440 | +0.04(+0.17%) |
Sep 11, 2012 | 25.74 | 25.83 | 25.69 | 25.80 | 2,898,408 | +0.32(+1.26%) |
Sep 10, 2012 | 25.34 | 25.59 | 25.31 | 25.48 | 2,906,786 | +0.08(+0.33%) |
Sep 07, 2012 | 25.41 | 25.46 | 25.35 | 25.39 | 5,837,366 | -0.41(-1.57%) |
Sep 06, 2012 | 25.63 | 25.87 | 25.62 | 25.80 | 3,839,127 | +0.32(+1.24%) |
Sep 05, 2012 | 25.56 | 25.58 | 25.45 | 25.48 | 2,269,409 | +0.08(+0.33%) |
Sep 04, 2012 | 25.37 | 25.43 | 25.29 | 25.40 | 3,933,552 | -0.19(-0.75%) |
Aug 31, 2012 | 25.75 | 25.78 | 25.46 | 25.59 | 3,475,188 | -0.03(-0.13%) |
Aug 30, 2012 | 25.85 | 25.86 | 25.60 | 25.62 | 2,433,689 | -0.09(-0.35%) |
Aug 29, 2012 | 25.78 | 25.81 | 25.71 | 25.71 | 2,184,308 | -0.44(-1.68%) |
Aug 27, 2012 | 26.16 | 26.24 | 26.07 | 26.15 | 2,580,504 | +0.03(+0.11%) |
Aug 24, 2012 | 26.01 | 26.14 | 26.00 | 26.12 | 3,948,056 | +0.19(+0.74%) |
Aug 23, 2012 | 26.01 | 26.01 | 25.87 | 25.93 | 3,067,370 | +0.14(+0.52%) |
Aug 22, 2012 | 25.68 | 25.83 | 25.66 | 25.80 | 3,725,447 | -0.12(-0.46%) |
Aug 21, 2012 | 26.01 | 26.15 | 25.89 | 25.92 | 2,145,289 | -0.10(-0.37%) |
Aug 20, 2012 | 25.94 | 26.07 | 25.94 | 26.01 | 1,844,466 | -0.05(-0.19%) |
Aug 17, 2012 | 26.05 | 26.07 | 25.87 | 26.06 | 2,545,398 | -0.20(-0.75%) |
Aug 16, 2012 | 26.21 | 26.32 | 26.13 | 26.26 | 2,287,367 | -0.05(-0.19%) |
Aug 15, 2012 | 26.30 | 26.34 | 26.22 | 26.31 | 2,351,954 | +0.06(+0.21%) |
Aug 14, 2012 | 26.18 | 26.28 | 26.13 | 26.25 | 2,171,870 | +0.07(+0.26%) |
Aug 13, 2012 | 26.18 | 26.26 | 26.02 | 26.19 | 2,534,958 | -0.16(-0.62%) |
Aug 10, 2012 | 25.98 | 26.37 | 25.98 | 26.35 | 2,725,047 | +0.08(+0.32%) |
Aug 09, 2012 | 26.22 | 26.37 | 26.20 | 26.27 | 3,949,745 | -0.28(-1.04%) |
Aug 08, 2012 | 26.54 | 26.58 | 26.37 | 26.54 | 3,999,249 | +0.30(+1.15%) |
Aug 07, 2012 | 26.23 | 26.37 | 26.08 | 26.24 | 4,922,066 | -0.03(-0.13%) |
Aug 06, 2012 | 25.99 | 26.37 | 25.97 | 26.27 | 6,401,562 | +0.31(+1.18%) |
Aug 03, 2012 | 25.87 | 26.09 | 25.87 | 25.97 | 3,568,792 | +0.22(+0.84%) |
Aug 02, 2012 | 25.83 | 25.87 | 25.54 | 25.75 | 4,131,258 | +0.03(+0.13%) |
Aug 01, 2012 | 25.80 | 25.90 | 25.67 | 25.72 | 4,082,744 | +0.13(+0.50%) |
Jul 31, 2012 | 25.52 | 25.79 | 25.52 | 25.59 | 4,768,160 | -0.02(-0.09%) |
Jul 30, 2012 | 25.49 | 25.72 | 25.45 | 25.61 | 3,454,061 | +0.18(+0.70%) |
Jul 27, 2012 | 25.10 | 25.53 | 25.10 | 25.43 | 8,015,175 | +0.46(+1.83%) |
Jul 26, 2012 | 24.93 | 25.03 | 24.82 | 24.98 | 3,932,236 | +0.36(+1.45%) |
Jul 25, 2012 | 24.58 | 24.73 | 24.35 | 24.62 | 6,456,442 | -0.30(-1.21%) |
Jul 24, 2012 | 25.37 | 25.38 | 24.84 | 24.92 | 5,652,041 | -0.36(-1.41%) |
Jul 23, 2012 | 25.11 | 25.32 | 25.04 | 25.28 | 4,760,513 | -0.46(-1.77%) |
Jul 20, 2012 | 25.85 | 25.86 | 25.63 | 25.73 | 4,458,116 | -0.24(-0.92%) |
Jul 19, 2012 | 25.85 | 26.03 | 25.78 | 25.97 | 4,126,366 | +0.36(+1.41%) |
Jul 18, 2012 | 25.31 | 25.63 | 25.29 | 25.61 | 3,639,907 | +0.33(+1.32%) |
Jul 17, 2012 | 25.13 | 25.33 | 24.99 | 25.28 | 3,084,042 | +0.08(+0.31%) |
Jul 16, 2012 | 25.11 | 25.31 | 25.04 | 25.20 | 3,519,739 | +0.17(+0.67%) |
Jul 13, 2012 | 24.76 | 25.11 | 24.75 | 25.03 | 3,267,276 | +0.29(+1.19%) |
Jul 12, 2012 | 24.80 | 24.88 | 24.58 | 24.74 | 6,072,739 | -0.60(-2.35%) |
Jul 11, 2012 | 25.29 | 25.39 | 25.15 | 25.33 | 3,324,351 | +0.31(+1.22%) |
Jul 10, 2012 | 25.30 | 25.32 | 24.99 | 25.03 | 7,978,519 | -0.89(-3.43%) |
Jul 09, 2012 | 25.79 | 25.93 | 25.70 | 25.92 | 2,628,360 | +0.18(+0.71%) |
Jul 06, 2012 | 25.74 | 25.78 | 25.62 | 25.73 | 3,798,643 | +0.14(+0.54%) |
Jul 05, 2012 | 25.58 | 25.67 | 25.55 | 25.59 | 2,159,053 | -0.02(-0.09%) |
Jul 03, 2012 | 25.59 | 25.66 | 25.50 | 25.62 | 2,470,138 | -0.17(-0.67%) |
Jul 02, 2012 | 25.38 | 25.81 | 25.33 | 25.79 | 5,386,819 | +0.44(+1.73%) |
Jun 29, 2012 | 25.24 | 25.50 | 25.20 | 25.35 | 4,020,328 | +0.32(+1.27%) |
Jun 28, 2012 | 24.93 | 25.09 | 24.79 | 25.03 | 12,025,807 | -0.30(-1.19%) |
Jun 27, 2012 | 25.64 | 25.68 | 25.16 | 25.33 | 7,994,060 | -0.30(-1.17%) |
Jun 26, 2012 | 25.64 | 25.74 | 25.53 | 25.63 | 2,714,756 | +0.12(+0.48%) |
Jun 25, 2012 | 25.55 | 25.59 | 25.44 | 25.51 | 2,450,719 | -0.02(-0.07%) |
Jun 22, 2012 | 25.63 | 25.65 | 25.51 | 25.53 | 2,412,404 | +0.12(+0.48%) |
Jun 21, 2012 | 25.53 | 25.73 | 25.37 | 25.40 | 2,234,348 | -0.22(-0.85%) |
Jun 20, 2012 | 25.69 | 25.72 | 25.44 | 25.62 | 4,541,198 | +0.04(+0.17%) |
Jun 19, 2012 | 25.63 | 25.79 | 25.56 | 25.58 | 3,817,965 | +0.30(+1.19%) |
Jun 18, 2012 | 25.08 | 25.33 | 25.05 | 25.28 | 2,975,055 | +0.21(+0.82%) |
Jun 15, 2012 | 25.08 | 25.25 | 25.01 | 25.07 | 4,840,075 | -0.13(-0.53%) |
Jun 14, 2012 | 25.11 | 25.31 | 25.07 | 25.20 | 2,858,576 | +0.13(+0.53%) |
Jun 13, 2012 | 25.23 | 25.24 | 25.01 | 25.07 | 4,222,491 | -0.13(-0.53%) |
Jun 12, 2012 | 25.00 | 25.20 | 24.83 | 25.20 | 3,733,471 | +0.51(+2.05%) |
Jun 11, 2012 | 24.95 | 24.97 | 24.70 | 24.70 | 2,357,489 | -0.12(-0.49%) |
Jun 08, 2012 | 24.74 | 24.85 | 24.67 | 24.82 | 3,482,030 | +0.19(+0.79%) |
Jun 07, 2012 | 24.96 | 24.96 | 24.63 | 24.63 | 4,214,933 | -0.06(-0.25%) |
Jun 06, 2012 | 24.44 | 24.69 | 24.39 | 24.69 | 4,081,268 | +0.37(+1.51%) |
Jun 05, 2012 | 24.25 | 24.36 | 24.16 | 24.32 | 2,698,693 | +0.10(+0.41%) |
Jun 04, 2012 | 24.11 | 24.28 | 24.09 | 24.22 | 5,062,224 | +0.05(+0.21%) |
Jun 01, 2012 | 24.36 | 24.41 | 24.12 | 24.17 | 6,308,323 | -0.37(-1.50%) |
May 31, 2012 | 24.61 | 24.65 | 24.35 | 24.54 | 5,831,575 | +0.19(+0.80%) |
May 30, 2012 | 24.45 | 24.52 | 24.27 | 24.34 | 5,387,743 | -0.36(-1.44%) |
May 29, 2012 | 24.89 | 24.89 | 24.63 | 24.70 | 3,940,739 | +0.07(+0.27%) |
May 25, 2012 | 24.59 | 24.73 | 24.56 | 24.63 | 4,030,669 | +0.02(+0.09%) |
May 24, 2012 | 24.72 | 24.74 | 24.48 | 24.61 | 3,788,399 | +0.19(+0.77%) |
May 23, 2012 | 24.51 | 24.54 | 24.23 | 24.42 | 3,748,193 | -0.29(-1.19%) |
May 22, 2012 | 24.75 | 24.86 | 24.62 | 24.71 | 3,351,998 | -0.03(-0.11%) |
May 21, 2012 | 24.69 | 24.75 | 24.65 | 24.74 | 3,332,876 | +0.17(+0.68%) |
May 18, 2012 | 24.82 | 24.82 | 24.53 | 24.58 | 4,778,769 | -0.09(-0.38%) |
May 17, 2012 | 24.97 | 25.03 | 24.66 | 24.67 | 4,400,193 | -0.57(-2.25%) |
May 16, 2012 | 25.22 | 25.31 | 25.16 | 25.24 | 3,421,365 | -0.06(-0.22%) |
May 15, 2012 | 25.35 | 25.43 | 25.18 | 25.29 | 4,195,550 | -0.07(-0.26%) |
May 14, 2012 | 25.35 | 25.56 | 25.29 | 25.36 | 4,258,757 | -0.02(-0.07%) |
May 11, 2012 | 25.25 | 25.58 | 25.25 | 25.38 | 2,463,285 | +0.07(+0.26%) |
May 10, 2012 | 25.47 | 25.47 | 25.27 | 25.31 | 2,108,400 | +0.00(+0.00%) |
May 09, 2012 | 25.16 | 25.44 | 25.10 | 25.31 | 4,295,189 | -0.29(-1.13%) |
May 08, 2012 | 25.63 | 25.64 | 25.31 | 25.60 | 3,797,419 | +0.00(+0.00%) |
May 07, 2012 | 25.30 | 25.71 | 25.20 | 25.60 | 3,711,526 | +0.27(+1.06%) |
May 04, 2012 | 25.66 | 25.69 | 25.33 | 25.33 | 4,243,144 | -0.45(-1.75%) |
May 03, 2012 | 25.70 | 25.80 | 25.60 | 25.78 | 3,799,614 | +0.13(+0.49%) |
May 02, 2012 | 25.46 | 25.70 | 25.41 | 25.65 | 3,609,841 | +0.05(+0.19%) |
May 01, 2012 | 25.68 | 25.70 | 25.60 | 25.60 | 2,388,004 | +0.19(+0.76%) |
Apr 30, 2012 | 25.58 | 25.62 | 25.36 | 25.41 | 3,081,170 | -0.15(-0.60%) |
Apr 27, 2012 | 25.53 | 25.61 | 25.38 | 25.57 | 4,434,078 | +0.17(+0.67%) |
Apr 26, 2012 | 25.12 | 25.46 | 25.10 | 25.40 | 4,272,489 | +0.11(+0.43%) |
Apr 25, 2012 | 25.20 | 25.29 | 25.10 | 25.29 | 8,850,699 | -0.67(-2.56%) |
Apr 24, 2012 | 25.89 | 26.05 | 25.85 | 25.95 | 3,564,860 | +0.01(+0.04%) |
Apr 23, 2012 | 25.84 | 25.97 | 25.65 | 25.94 | 3,908,980 | -0.05(-0.21%) |
Apr 20, 2012 | 25.98 | 26.10 | 25.90 | 26.00 | 5,718,355 | +0.33(+1.28%) |
Apr 19, 2012 | 25.76 | 25.80 | 25.55 | 25.67 | 5,736,319 | +0.18(+0.69%) |
Apr 18, 2012 | 25.40 | 25.55 | 25.35 | 25.49 | 3,862,061 | +0.24(+0.96%) |
Apr 17, 2012 | 25.10 | 25.29 | 24.97 | 25.25 | 3,069,513 | +0.19(+0.77%) |
Apr 16, 2012 | 25.00 | 25.10 | 24.89 | 25.06 | 3,875,030 | +0.54(+2.22%) |
Apr 13, 2012 | 24.58 | 24.63 | 24.45 | 24.51 | 5,159,286 | -0.48(-1.94%) |
Apr 12, 2012 | 24.77 | 25.00 | 24.74 | 24.99 | 2,969,929 | +0.27(+1.11%) |
Apr 11, 2012 | 24.66 | 24.85 | 24.65 | 24.72 | 6,290,238 | -0.04(-0.16%) |
Apr 10, 2012 | 24.94 | 25.02 | 24.60 | 24.76 | 8,020,699 | +0.01(+0.04%) |
Apr 09, 2012 | 24.57 | 24.89 | 24.51 | 24.75 | 3,090,815 | +0.00(+0.00%) |
Apr 05, 2012 | 24.60 | 24.78 | 24.60 | 24.75 | 3,058,460 | -0.16(-0.66%) |
Apr 04, 2012 | 24.99 | 25.02 | 24.73 | 24.91 | 5,421,679 | -0.22(-0.87%) |
Apr 03, 2012 | 25.28 | 25.29 | 25.01 | 25.13 | 3,162,242 | -0.07(-0.26%) |