Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.10 | 25.21 | 24.92 | 25.05 | 16,371,035 | -0.03(-0.12%) |
Nov 29, 2012 | 25.00 | 25.14 | 24.89 | 25.09 | 13,585,696 | +0.20(+0.79%) |
Nov 28, 2012 | 24.61 | 24.90 | 24.53 | 24.89 | 10,562,294 | +0.20(+0.80%) |
Nov 27, 2012 | 24.72 | 24.87 | 24.64 | 24.69 | 13,301,024 | -0.12(-0.47%) |
Nov 26, 2012 | 24.70 | 24.82 | 24.48 | 24.81 | 14,435,404 | -0.04(-0.17%) |
Nov 23, 2012 | 24.47 | 24.86 | 24.45 | 24.85 | 7,254,028 | +0.44(+1.80%) |
Nov 21, 2012 | 24.39 | 24.47 | 24.28 | 24.41 | 11,440,513 | +0.10(+0.40%) |
Nov 20, 2012 | 24.21 | 24.50 | 24.14 | 24.31 | 21,582,956 | +0.06(+0.25%) |
Nov 19, 2012 | 24.38 | 24.48 | 24.15 | 24.25 | 22,529,214 | +0.02(+0.06%) |
Nov 16, 2012 | 24.34 | 24.45 | 24.20 | 24.24 | 22,136,726 | -0.12(-0.51%) |
Nov 15, 2012 | 24.60 | 24.65 | 24.26 | 24.36 | 16,397,136 | -0.21(-0.85%) |
Nov 14, 2012 | 24.95 | 25.08 | 24.50 | 24.57 | 17,469,300 | -0.36(-1.45%) |
Nov 13, 2012 | 24.91 | 25.20 | 24.91 | 24.93 | 15,317,322 | -0.07(-0.29%) |
Nov 12, 2012 | 25.04 | 25.18 | 24.99 | 25.00 | 17,057,330 | +0.01(+0.05%) |
Nov 09, 2012 | 24.73 | 25.12 | 24.55 | 24.99 | 23,802,054 | +0.52(+2.14%) |
Nov 08, 2012 | 24.92 | 25.01 | 24.47 | 24.47 | 21,919,834 | -0.40(-1.61%) |
Nov 07, 2012 | 24.81 | 25.04 | 24.44 | 24.87 | 30,033,996 | -0.12(-0.46%) |
Nov 06, 2012 | 25.07 | 25.16 | 24.97 | 24.99 | 14,276,516 | -0.08(-0.34%) |
Nov 05, 2012 | 24.97 | 25.12 | 24.94 | 25.07 | 11,803,248 | +0.03(+0.12%) |
Nov 02, 2012 | 25.39 | 25.43 | 25.02 | 25.04 | 16,951,096 | -0.19(-0.75%) |
Nov 01, 2012 | 25.35 | 25.55 | 25.21 | 25.23 | 18,598,774 | -0.02(-0.08%) |
Oct 31, 2012 | 25.37 | 25.48 | 25.14 | 25.25 | 17,660,558 | +0.01(+0.03%) |
Oct 26, 2012 | 25.37 | 25.24 | 25.24 | 25.24 | 44,277,128 | -0.12(-0.46%) |
Oct 25, 2012 | 25.42 | 25.56 | 25.23 | 25.36 | 22,174,128 | +0.08(+0.34%) |
Oct 24, 2012 | 25.24 | 25.48 | 25.01 | 25.27 | 19,577,080 | +0.08(+0.31%) |
Oct 23, 2012 | 25.10 | 25.39 | 24.95 | 25.19 | 25,812,366 | -0.30(-1.19%) |
Oct 19, 2012 | 25.97 | 25.98 | 25.43 | 25.50 | 30,293,818 | -0.19(-0.74%) |
Oct 18, 2012 | 25.47 | 25.75 | 24.87 | 25.69 | 88,292,720 | -0.93(-3.48%) |
Oct 17, 2012 | 27.67 | 27.73 | 26.34 | 26.61 | 55,080,976 | -1.19(-4.28%) |
Oct 16, 2012 | 27.79 | 27.93 | 27.55 | 27.80 | 17,483,316 | +0.03(+0.11%) |
Oct 15, 2012 | 26.79 | 27.79 | 26.71 | 27.77 | 40,835,860 | +1.07(+4.00%) |
Oct 12, 2012 | 26.83 | 27.04 | 26.67 | 26.70 | 15,026,094 | -0.05(-0.20%) |
Oct 11, 2012 | 27.04 | 27.13 | 26.75 | 26.76 | 12,873,056 | -0.17(-0.63%) |
Oct 10, 2012 | 27.18 | 27.18 | 26.79 | 26.93 | 11,233,297 | -0.20(-0.75%) |
Oct 09, 2012 | 27.20 | 27.36 | 27.08 | 27.13 | 16,937,902 | -0.16(-0.59%) |
Oct 08, 2012 | 27.35 | 27.38 | 27.11 | 27.29 | 9,834,290 | -0.11(-0.41%) |
Oct 05, 2012 | 27.24 | 27.52 | 27.23 | 27.40 | 16,842,464 | +0.32(+1.17%) |
Oct 04, 2012 | 26.76 | 27.19 | 26.74 | 27.09 | 17,813,998 | +0.36(+1.36%) |
Oct 03, 2012 | 26.31 | 26.78 | 26.24 | 26.72 | 23,942,942 | +0.49(+1.88%) |
Oct 02, 2012 | 26.56 | 26.63 | 26.18 | 26.23 | 18,489,008 | -0.21(-0.78%) |
Oct 01, 2012 | 26.21 | 26.62 | 26.14 | 26.43 | 14,049,790 | +0.20(+0.76%) |
Sep 28, 2012 | 26.53 | 26.53 | 26.18 | 26.24 | 31,650,766 | -0.29(-1.10%) |
Sep 27, 2012 | 26.52 | 26.65 | 26.42 | 26.53 | 9,378,471 | +0.05(+0.19%) |
Sep 26, 2012 | 26.62 | 26.69 | 26.44 | 26.48 | 14,958,384 | -0.15(-0.55%) |
Sep 25, 2012 | 26.71 | 26.94 | 26.61 | 26.62 | 18,563,652 | -0.02(-0.06%) |
Sep 24, 2012 | 26.63 | 26.70 | 26.53 | 26.64 | 10,747,987 | -0.00(-0.01%) |
Sep 21, 2012 | 26.75 | 26.78 | 26.64 | 26.64 | 24,395,240 | -0.09(-0.34%) |
Sep 20, 2012 | 26.46 | 26.73 | 26.40 | 26.73 | 14,773,978 | +0.20(+0.74%) |
Sep 19, 2012 | 26.43 | 26.63 | 26.42 | 26.54 | 14,370,769 | +0.17(+0.64%) |
Sep 18, 2012 | 26.32 | 26.45 | 26.25 | 26.37 | 13,610,187 | -0.08(-0.30%) |
Sep 17, 2012 | 26.08 | 26.48 | 26.08 | 26.45 | 17,186,970 | +0.33(+1.25%) |
Sep 14, 2012 | 26.48 | 26.48 | 26.01 | 26.12 | 18,466,578 | -0.38(-1.44%) |
Sep 13, 2012 | 25.90 | 26.51 | 25.90 | 26.51 | 20,753,990 | +0.55(+2.11%) |
Sep 12, 2012 | 25.77 | 25.98 | 25.69 | 25.96 | 15,306,044 | +0.20(+0.76%) |
Sep 11, 2012 | 25.71 | 25.83 | 25.72 | 25.77 | 12,112,397 | +0.05(+0.21%) |
Sep 10, 2012 | 25.56 | 25.76 | 25.51 | 25.71 | 14,332,956 | +0.19(+0.75%) |
Sep 07, 2012 | 25.60 | 25.73 | 25.45 | 25.52 | 11,327,763 | -0.09(-0.34%) |
Sep 06, 2012 | 25.24 | 25.61 | 25.19 | 25.61 | 15,442,870 | +0.45(+1.78%) |
Sep 05, 2012 | 25.13 | 25.19 | 25.00 | 25.16 | 9,612,978 | +0.11(+0.44%) |
Sep 04, 2012 | 24.97 | 25.13 | 24.71 | 25.05 | 12,002,092 | -0.03(-0.12%) |
Aug 31, 2012 | 25.06 | 25.22 | 25.03 | 25.08 | 10,805,037 | +0.05(+0.21%) |
Aug 30, 2012 | 25.01 | 25.11 | 24.93 | 25.03 | 7,901,969 | -0.08(-0.32%) |
Aug 29, 2012 | 25.19 | 25.26 | 25.11 | 25.11 | 7,092,378 | -0.04(-0.17%) |
Aug 27, 2012 | 25.18 | 25.25 | 25.09 | 25.15 | 7,769,326 | -0.05(-0.18%) |
Aug 24, 2012 | 24.91 | 25.22 | 24.91 | 25.19 | 9,995,200 | +0.20(+0.78%) |
Aug 23, 2012 | 25.10 | 25.17 | 24.93 | 25.00 | 9,149,648 | -0.08(-0.32%) |
Aug 22, 2012 | 24.92 | 25.15 | 24.90 | 25.08 | 8,247,784 | +0.09(+0.37%) |
Aug 21, 2012 | 25.15 | 25.24 | 24.97 | 24.99 | 11,002,715 | -0.16(-0.65%) |
Aug 20, 2012 | 25.25 | 25.29 | 25.14 | 25.15 | 8,745,091 | -0.07(-0.29%) |
Aug 17, 2012 | 25.48 | 25.48 | 25.14 | 25.23 | 10,612,637 | -0.20(-0.77%) |
Aug 16, 2012 | 25.38 | 25.45 | 25.26 | 25.42 | 6,995,066 | +0.00(+0.01%) |
Aug 15, 2012 | 25.35 | 25.52 | 25.29 | 25.42 | 9,204,950 | +0.10(+0.38%) |
Aug 14, 2012 | 25.32 | 25.37 | 25.22 | 25.32 | 7,185,109 | +0.07(+0.27%) |
Aug 13, 2012 | 25.20 | 25.27 | 25.13 | 25.25 | 6,912,083 | -0.05(-0.18%) |
Aug 10, 2012 | 25.14 | 25.31 | 25.10 | 25.30 | 7,940,352 | +0.15(+0.59%) |
Aug 09, 2012 | 25.13 | 25.24 | 25.09 | 25.15 | 9,836,130 | -0.07(-0.27%) |
Aug 08, 2012 | 25.23 | 25.33 | 25.15 | 25.22 | 10,378,259 | -0.05(-0.20%) |
Aug 07, 2012 | 25.40 | 25.42 | 25.19 | 25.27 | 11,914,515 | -0.13(-0.51%) |
Aug 06, 2012 | 25.52 | 25.57 | 25.39 | 25.40 | 8,495,075 | -0.08(-0.33%) |
Aug 03, 2012 | 25.59 | 25.81 | 25.45 | 25.48 | 15,338,100 | +0.10(+0.38%) |
Aug 02, 2012 | 25.49 | 25.69 | 25.12 | 25.39 | 18,776,456 | +0.09(+0.36%) |
Aug 01, 2012 | 25.42 | 25.54 | 25.28 | 25.29 | 11,472,126 | -0.08(-0.32%) |
Jul 31, 2012 | 25.51 | 25.59 | 25.37 | 25.37 | 18,353,802 | -0.11(-0.44%) |
Jul 30, 2012 | 25.32 | 25.51 | 25.26 | 25.49 | 14,030,897 | +0.08(+0.32%) |
Jul 27, 2012 | 24.82 | 25.56 | 24.82 | 25.41 | 24,021,854 | +0.67(+2.69%) |
Jul 26, 2012 | 24.79 | 24.87 | 24.67 | 24.74 | 14,808,551 | +0.20(+0.83%) |
Jul 25, 2012 | 24.57 | 24.64 | 24.39 | 24.54 | 14,174,748 | +0.07(+0.28%) |
Jul 24, 2012 | 24.69 | 24.74 | 24.30 | 24.47 | 14,351,172 | -0.27(-1.08%) |
Jul 23, 2012 | 24.46 | 24.81 | 24.46 | 24.74 | 14,404,451 | -0.16(-0.65%) |
Jul 20, 2012 | 25.10 | 25.13 | 24.83 | 24.90 | 17,930,870 | -0.28(-1.12%) |
Jul 19, 2012 | 25.31 | 25.33 | 25.10 | 25.18 | 14,423,522 | -0.05(-0.20%) |
Jul 18, 2012 | 25.24 | 25.56 | 25.19 | 25.23 | 18,680,592 | -0.20(-0.80%) |
Jul 17, 2012 | 25.06 | 25.49 | 25.05 | 25.43 | 15,362,348 | +0.38(+1.50%) |
Jul 16, 2012 | 24.97 | 25.10 | 24.91 | 25.06 | 11,475,073 | +0.01(+0.05%) |
Jul 13, 2012 | 24.97 | 25.06 | 24.92 | 25.05 | 12,149,845 | +0.12(+0.49%) |
Jul 12, 2012 | 24.80 | 25.00 | 24.76 | 24.92 | 21,010,986 | -0.02(-0.08%) |
Jul 11, 2012 | 24.97 | 25.06 | 24.85 | 24.94 | 18,838,726 | +0.01(+0.03%) |
Jul 10, 2012 | 24.94 | 25.17 | 24.84 | 24.93 | 28,946,978 | +0.02(+0.09%) |
Jul 09, 2012 | 24.62 | 24.92 | 24.60 | 24.91 | 60,976,052 | +0.33(+1.33%) |
Jul 06, 2012 | 24.45 | 24.59 | 24.37 | 24.59 | 55,855,116 | +0.00(+0.00%) |
Jul 05, 2012 | 24.59 | 24.66 | 24.45 | 24.59 | 52,691,960 | -0.03(-0.12%) |
Jul 03, 2012 | 24.48 | 24.68 | 24.45 | 24.62 | 8,426,719 | +0.08(+0.31%) |
Jul 02, 2012 | 24.48 | 24.55 | 24.30 | 24.54 | 14,861,327 | +0.06(+0.25%) |
Jun 29, 2012 | 24.00 | 24.48 | 23.96 | 24.48 | 32,877,110 | +0.59(+2.48%) |
Jun 28, 2012 | 23.79 | 23.90 | 23.58 | 23.89 | 11,362,928 | +0.02(+0.06%) |
Jun 27, 2012 | 23.73 | 23.97 | 23.72 | 23.87 | 9,396,249 | +0.20(+0.83%) |
Jun 26, 2012 | 23.59 | 23.77 | 23.55 | 23.67 | 9,438,527 | +0.09(+0.37%) |
Jun 25, 2012 | 23.51 | 23.72 | 23.40 | 23.59 | 14,701,212 | -0.08(-0.32%) |
Jun 22, 2012 | 23.65 | 23.82 | 23.58 | 23.66 | 17,728,158 | +0.03(+0.13%) |
Jun 21, 2012 | 23.86 | 23.97 | 23.62 | 23.63 | 15,827,254 | -0.22(-0.92%) |
Jun 20, 2012 | 23.86 | 23.92 | 23.70 | 23.85 | 13,568,349 | -0.02(-0.08%) |
Jun 19, 2012 | 23.81 | 23.96 | 23.83 | 23.87 | 11,890,638 | +0.06(+0.27%) |
Jun 18, 2012 | 23.72 | 23.87 | 23.72 | 23.81 | 10,376,945 | +0.08(+0.32%) |
Jun 15, 2012 | 23.70 | 23.84 | 23.66 | 23.73 | 20,368,820 | +0.14(+0.58%) |
Jun 14, 2012 | 23.39 | 23.65 | 23.31 | 23.59 | 16,179,358 | +0.24(+1.02%) |
Jun 13, 2012 | 23.43 | 23.50 | 23.29 | 23.36 | 13,566,900 | -0.17(-0.73%) |
Jun 12, 2012 | 23.36 | 23.54 | 23.24 | 23.53 | 11,008,078 | +0.17(+0.73%) |
Jun 11, 2012 | 23.57 | 23.62 | 23.35 | 23.36 | 10,528,456 | -0.14(-0.60%) |
Jun 08, 2012 | 23.21 | 23.50 | 23.18 | 23.50 | 15,089,821 | +0.26(+1.11%) |
Jun 07, 2012 | 23.30 | 23.38 | 23.17 | 23.24 | 20,773,764 | +0.06(+0.26%) |
Jun 06, 2012 | 22.97 | 23.19 | 22.74 | 23.18 | 17,222,192 | +0.28(+1.23%) |
Jun 05, 2012 | 22.80 | 22.95 | 22.58 | 22.90 | 19,969,194 | +0.03(+0.13%) |
Jun 04, 2012 | 22.99 | 23.01 | 22.76 | 22.87 | 22,046,062 | -0.11(-0.50%) |
Jun 01, 2012 | 23.22 | 23.36 | 22.92 | 22.98 | 21,589,780 | -0.48(-2.06%) |
May 31, 2012 | 23.50 | 23.59 | 23.32 | 23.46 | 14,779,017 | +0.00(+0.00%) |
May 30, 2012 | 23.50 | 23.72 | 23.43 | 23.46 | 16,043,515 | -0.13(-0.56%) |
May 29, 2012 | 23.71 | 23.75 | 23.49 | 23.59 | 12,698,214 | -0.04(-0.18%) |
May 25, 2012 | 23.61 | 23.86 | 23.58 | 23.64 | 12,620,781 | -0.06(-0.27%) |
May 24, 2012 | 23.39 | 23.75 | 23.37 | 23.70 | 18,191,034 | +0.40(+1.71%) |
May 23, 2012 | 23.40 | 23.55 | 23.18 | 23.30 | 15,148,386 | -0.24(-1.00%) |
May 22, 2012 | 23.47 | 23.67 | 23.43 | 23.54 | 20,493,948 | +0.07(+0.29%) |
May 21, 2012 | 23.39 | 23.60 | 23.39 | 23.47 | 15,912,931 | +0.09(+0.39%) |
May 18, 2012 | 23.64 | 23.71 | 23.33 | 23.38 | 18,953,676 | -0.25(-1.06%) |
May 17, 2012 | 23.70 | 23.84 | 23.62 | 23.63 | 15,597,228 | -0.12(-0.51%) |
May 16, 2012 | 23.63 | 23.82 | 23.51 | 23.75 | 16,679,841 | +0.25(+1.07%) |
May 15, 2012 | 23.46 | 23.58 | 23.39 | 23.50 | 17,093,288 | +0.08(+0.34%) |
May 14, 2012 | 23.34 | 23.56 | 23.32 | 23.42 | 14,065,294 | -0.14(-0.58%) |
May 11, 2012 | 23.56 | 23.70 | 23.55 | 23.56 | 11,425,320 | -0.07(-0.29%) |
May 10, 2012 | 23.39 | 23.69 | 23.37 | 23.62 | 18,226,988 | +0.38(+1.62%) |
May 09, 2012 | 23.57 | 23.61 | 23.22 | 23.25 | 32,855,216 | -0.52(-2.19%) |
May 08, 2012 | 23.63 | 23.80 | 23.47 | 23.77 | 16,964,730 | +0.03(+0.14%) |
May 07, 2012 | 23.50 | 23.82 | 23.50 | 23.73 | 24,995,692 | +0.04(+0.16%) |
May 04, 2012 | 23.87 | 23.90 | 23.56 | 23.70 | 22,164,414 | -0.24(-1.02%) |
May 03, 2012 | 23.76 | 24.00 | 23.71 | 23.94 | 22,863,520 | +0.15(+0.64%) |
May 02, 2012 | 23.58 | 23.83 | 23.58 | 23.79 | 18,445,008 | +0.16(+0.68%) |
May 01, 2012 | 23.55 | 23.76 | 23.37 | 23.63 | 16,195,605 | +0.06(+0.27%) |
Apr 30, 2012 | 23.44 | 23.64 | 23.43 | 23.56 | 15,651,076 | +0.03(+0.11%) |
Apr 27, 2012 | 23.57 | 23.64 | 23.52 | 23.54 | 13,399,121 | +0.05(+0.21%) |
Apr 26, 2012 | 23.37 | 23.57 | 23.30 | 23.49 | 17,726,880 | +0.10(+0.42%) |
Apr 25, 2012 | 23.10 | 23.46 | 23.03 | 23.39 | 24,065,222 | +0.33(+1.43%) |
Apr 24, 2012 | 22.74 | 23.08 | 22.74 | 23.06 | 22,934,978 | +0.33(+1.44%) |
Apr 23, 2012 | 22.61 | 22.76 | 22.53 | 22.73 | 18,886,602 | -0.00(-0.02%) |
Apr 20, 2012 | 22.55 | 22.87 | 22.52 | 22.74 | 22,913,402 | +0.14(+0.62%) |
Apr 19, 2012 | 22.71 | 22.74 | 22.42 | 22.60 | 28,954,354 | -0.36(-1.57%) |
Apr 18, 2012 | 22.98 | 23.18 | 22.69 | 22.96 | 20,091,480 | +0.01(+0.05%) |
Apr 17, 2012 | 22.77 | 23.00 | 22.68 | 22.95 | 15,940,074 | +0.22(+0.97%) |
Apr 16, 2012 | 22.68 | 22.83 | 22.66 | 22.72 | 15,218,453 | +0.10(+0.44%) |
Apr 13, 2012 | 22.70 | 22.74 | 22.55 | 22.63 | 15,064,635 | -0.05(-0.22%) |
Apr 12, 2012 | 22.71 | 22.75 | 22.58 | 22.68 | 16,980,098 | +0.02(+0.10%) |
Apr 11, 2012 | 22.72 | 22.94 | 22.63 | 22.65 | 17,792,312 | +0.01(+0.05%) |
Apr 10, 2012 | 22.96 | 22.97 | 22.56 | 22.64 | 21,201,446 | -0.31(-1.36%) |
Apr 09, 2012 | 22.89 | 23.10 | 22.78 | 22.95 | 16,498,118 | -0.12(-0.54%) |
Apr 05, 2012 | 23.11 | 23.15 | 23.00 | 23.08 | 15,670,250 | -0.06(-0.26%) |
Apr 04, 2012 | 23.01 | 23.56 | 22.87 | 23.14 | 37,791,620 | +0.12(+0.52%) |
Apr 03, 2012 | 23.03 | 23.12 | 22.93 | 23.02 | 17,478,650 | -0.04(-0.16%) |
Apr 02, 2012 | 23.02 | 23.08 | 22.98 | 23.06 | 21,614,364 | -0.02(-0.08%) |
Mar 30, 2012 | 22.99 | 23.09 | 22.98 | 23.07 | 23,392,844 | +0.12(+0.51%) |
Mar 29, 2012 | 22.86 | 22.98 | 22.81 | 22.96 | 14,132,041 | -0.05(-0.23%) |
Mar 28, 2012 | 23.11 | 23.15 | 22.89 | 23.01 | 18,842,084 | -0.08(-0.34%) |
Mar 27, 2012 | 22.94 | 23.15 | 22.94 | 23.09 | 17,140,526 | +0.13(+0.56%) |
Mar 26, 2012 | 22.82 | 22.96 | 22.81 | 22.96 | 19,559,306 | +0.22(+0.98%) |
Mar 23, 2012 | 22.61 | 22.79 | 22.61 | 22.74 | 17,297,070 | +0.11(+0.48%) |
Mar 22, 2012 | 22.66 | 22.71 | 22.58 | 22.63 | 17,932,092 | -0.11(-0.46%) |
Mar 21, 2012 | 22.68 | 22.78 | 22.59 | 22.74 | 17,418,050 | -0.00(-0.02%) |
Mar 20, 2012 | 22.54 | 22.80 | 22.54 | 22.74 | 17,972,336 | +0.07(+0.30%) |
Mar 19, 2012 | 22.47 | 22.80 | 22.47 | 22.67 | 28,886,664 | +0.30(+1.35%) |
Mar 16, 2012 | 22.32 | 22.48 | 22.30 | 22.37 | 32,430,820 | +0.12(+0.52%) |
Mar 15, 2012 | 22.17 | 22.36 | 22.12 | 22.25 | 21,121,862 | +0.05(+0.20%) |
Mar 14, 2012 | 22.14 | 22.21 | 22.08 | 22.21 | 19,267,252 | +0.02(+0.10%) |
Mar 13, 2012 | 22.00 | 22.20 | 21.96 | 22.19 | 22,186,430 | +0.26(+1.20%) |
Mar 12, 2012 | 21.76 | 21.99 | 21.76 | 21.92 | 17,977,920 | +0.11(+0.48%) |
Mar 09, 2012 | 21.65 | 21.83 | 21.61 | 21.82 | 20,969,706 | +0.17(+0.80%) |
Mar 08, 2012 | 21.50 | 21.74 | 21.42 | 21.64 | 27,646,838 | +0.46(+2.19%) |
Mar 07, 2012 | 21.25 | 21.25 | 21.05 | 21.18 | 19,826,694 | -0.03(-0.16%) |
Mar 06, 2012 | 21.52 | 21.55 | 21.19 | 21.21 | 22,619,988 | -0.35(-1.62%) |
Mar 05, 2012 | 21.56 | 21.64 | 21.52 | 21.56 | 15,160,711 | -0.04(-0.19%) |
Mar 02, 2012 | 21.56 | 21.65 | 21.43 | 21.61 | 14,461,749 | +0.03(+0.12%) |
Mar 01, 2012 | 21.31 | 21.62 | 21.30 | 21.58 | 17,385,028 | +0.27(+1.25%) |
Feb 29, 2012 | 21.52 | 21.53 | 21.31 | 21.31 | 21,515,866 | -0.16(-0.75%) |
Feb 28, 2012 | 21.34 | 21.51 | 21.30 | 21.47 | 15,649,354 | +0.17(+0.78%) |
Feb 27, 2012 | 21.23 | 21.36 | 21.13 | 21.31 | 12,587,258 | -0.04(-0.18%) |
Feb 24, 2012 | 21.21 | 21.36 | 21.17 | 21.35 | 12,690,128 | +0.15(+0.73%) |
Feb 23, 2012 | 21.15 | 21.23 | 21.14 | 21.19 | 17,981,248 | +0.02(+0.11%) |
Feb 22, 2012 | 21.11 | 21.23 | 21.07 | 21.17 | 16,467,795 | +0.03(+0.12%) |
Feb 21, 2012 | 21.23 | 21.23 | 21.10 | 21.14 | 17,955,748 | -0.08(-0.35%) |
Feb 17, 2012 | 21.16 | 21.26 | 21.10 | 21.22 | 20,686,738 | +0.19(+0.91%) |
Feb 16, 2012 | 20.91 | 21.06 | 20.81 | 21.03 | 15,922,283 | +0.15(+0.70%) |
Feb 15, 2012 | 20.82 | 20.98 | 20.71 | 20.88 | 19,223,072 | +0.14(+0.69%) |
Feb 14, 2012 | 20.77 | 20.78 | 20.61 | 20.74 | 14,971,825 | -0.03(-0.14%) |
Feb 13, 2012 | 20.77 | 20.82 | 20.74 | 20.77 | 10,275,211 | +0.02(+0.09%) |
Feb 10, 2012 | 20.73 | 20.76 | 20.63 | 20.75 | 14,627,675 | -0.06(-0.27%) |
Feb 09, 2012 | 20.89 | 20.93 | 20.70 | 20.80 | 14,909,664 | -0.12(-0.56%) |
Feb 08, 2012 | 21.01 | 21.01 | 20.85 | 20.92 | 13,995,273 | -0.05(-0.25%) |
Feb 07, 2012 | 20.80 | 21.03 | 20.78 | 20.97 | 15,740,016 | +0.12(+0.58%) |
Feb 06, 2012 | 20.61 | 20.88 | 20.58 | 20.85 | 21,505,674 | +0.15(+0.71%) |
Feb 03, 2012 | 20.62 | 20.76 | 20.58 | 20.71 | 21,121,872 | +0.21(+1.01%) |
Feb 02, 2012 | 20.42 | 20.54 | 20.31 | 20.50 | 24,408,262 | +0.07(+0.35%) |
Feb 01, 2012 | 20.43 | 20.52 | 20.34 | 20.43 | 37,259,260 | +0.04(+0.20%) |
Jan 31, 2012 | 20.54 | 20.61 | 20.31 | 20.39 | 32,983,656 | -0.12(-0.59%) |
Jan 30, 2012 | 20.57 | 20.59 | 20.36 | 20.51 | 25,598,666 | -0.21(-1.00%) |
Jan 27, 2012 | 20.66 | 20.79 | 20.59 | 20.71 | 16,978,088 | +0.06(+0.27%) |
Jan 26, 2012 | 20.87 | 20.88 | 20.61 | 20.66 | 19,348,800 | -0.14(-0.65%) |
Jan 25, 2012 | 20.79 | 20.88 | 20.58 | 20.79 | 32,439,520 | -0.28(-1.34%) |
Jan 24, 2012 | 20.97 | 21.08 | 20.97 | 21.08 | 20,096,844 | +0.10(+0.47%) |
Jan 23, 2012 | 21.03 | 21.03 | 20.88 | 20.98 | 15,481,292 | -0.02(-0.07%) |
Jan 20, 2012 | 20.94 | 21.01 | 20.79 | 20.99 | 22,547,170 | +0.12(+0.60%) |
Jan 19, 2012 | 20.81 | 20.87 | 20.73 | 20.87 | 16,903,716 | +0.03(+0.13%) |
Jan 18, 2012 | 20.87 | 21.00 | 20.76 | 20.84 | 18,866,474 | -0.13(-0.63%) |
Jan 17, 2012 | 21.05 | 21.17 | 20.97 | 20.97 | 19,872,142 | +0.11(+0.51%) |
Jan 13, 2012 | 20.72 | 20.91 | 20.68 | 20.87 | 17,989,816 | +0.10(+0.49%) |
Jan 12, 2012 | 20.95 | 21.04 | 20.75 | 20.77 | 19,790,470 | -0.10(-0.47%) |
Jan 11, 2012 | 20.95 | 20.95 | 20.77 | 20.86 | 17,671,560 | -0.08(-0.38%) |
Jan 10, 2012 | 20.98 | 21.00 | 20.88 | 20.94 | 15,672,292 | +0.10(+0.47%) |
Jan 09, 2012 | 20.90 | 20.92 | 20.73 | 20.85 | 13,869,154 | -0.00(-0.02%) |
Jan 06, 2012 | 21.09 | 21.09 | 20.83 | 20.85 | 15,407,928 | -0.19(-0.90%) |
Jan 05, 2012 | 21.09 | 21.12 | 20.97 | 21.04 | 16,864,282 | -0.05(-0.23%) |
Jan 04, 2012 | 21.17 | 21.22 | 20.99 | 21.09 | 17,186,546 | +0.10(+0.48%) |
Dec 30, 2011 | 21.04 | 21.07 | 20.97 | 20.99 | 11,032,093 | -0.04(-0.18%) |
Dec 29, 2011 | 20.83 | 21.05 | 20.83 | 21.03 | 11,892,733 | +0.19(+0.90%) |
Dec 28, 2011 | 20.90 | 21.04 | 20.82 | 20.84 | 10,749,117 | -0.15(-0.71%) |
Dec 27, 2011 | 20.84 | 21.03 | 20.84 | 20.99 | 9,385,703 | +0.08(+0.37%) |
Dec 23, 2011 | 20.85 | 20.91 | 20.73 | 20.91 | 14,100,237 | +0.22(+1.05%) |
Dec 21, 2011 | 20.43 | 20.70 | 20.42 | 20.69 | 27,474,346 | +0.22(+1.06%) |
Dec 20, 2011 | 20.41 | 20.50 | 20.39 | 20.48 | 19,347,918 | +0.19(+0.94%) |
Dec 19, 2011 | 20.46 | 20.50 | 20.22 | 20.29 | 16,601,091 | -0.20(-0.98%) |
Dec 16, 2011 | 20.51 | 20.51 | 20.39 | 20.49 | 29,003,368 | +0.00(+0.00%) |
Dec 15, 2011 | 20.40 | 20.51 | 20.37 | 20.49 | 21,818,732 | +0.25(+1.22%) |
Dec 14, 2011 | 20.21 | 20.33 | 20.15 | 20.24 | 17,172,176 | -0.04(-0.22%) |
Dec 13, 2011 | 20.29 | 20.47 | 20.22 | 20.29 | 17,724,722 | +0.03(+0.15%) |
Dec 12, 2011 | 20.24 | 20.34 | 20.08 | 20.26 | 14,398,312 | -0.11(-0.55%) |
Dec 09, 2011 | 20.26 | 20.43 | 20.15 | 20.37 | 13,228,075 | +0.15(+0.72%) |
Dec 08, 2011 | 20.37 | 20.44 | 20.18 | 20.22 | 16,709,090 | -0.19(-0.95%) |
Dec 07, 2011 | 20.30 | 20.48 | 20.18 | 20.42 | 23,285,854 | +0.06(+0.29%) |
Dec 06, 2011 | 20.34 | 20.45 | 20.19 | 20.36 | 14,507,728 | +0.09(+0.42%) |
Dec 05, 2011 | 20.32 | 20.43 | 20.15 | 20.27 | 15,902,134 | +0.06(+0.30%) |
Dec 02, 2011 | 20.37 | 20.46 | 20.14 | 20.21 | 17,161,392 | -0.14(-0.68%) |