Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.61 | 27.63 | 27.14 | 27.36 | 4,647,667 | -0.22(-0.79%) |
Nov 29, 2012 | 27.70 | 27.70 | 27.28 | 27.58 | 4,007,468 | -0.05(-0.19%) |
Nov 28, 2012 | 26.55 | 27.66 | 26.52 | 27.63 | 4,329,216 | +1.05(+3.95%) |
Nov 27, 2012 | 26.12 | 26.84 | 25.92 | 26.58 | 4,267,083 | -0.23(-0.85%) |
Nov 26, 2012 | 26.95 | 27.16 | 26.51 | 26.81 | 4,178,126 | -0.21(-0.79%) |
Nov 23, 2012 | 26.83 | 27.03 | 26.79 | 27.03 | 1,112,408 | +0.29(+1.08%) |
Nov 21, 2012 | 26.94 | 27.06 | 26.64 | 26.74 | 2,100,581 | -0.13(-0.47%) |
Nov 20, 2012 | 26.77 | 26.93 | 26.62 | 26.86 | 3,089,856 | +0.10(+0.37%) |
Nov 19, 2012 | 26.57 | 27.02 | 26.54 | 26.76 | 6,484,285 | +0.20(+0.75%) |
Nov 16, 2012 | 26.26 | 26.64 | 26.16 | 26.56 | 3,324,559 | +0.33(+1.27%) |
Nov 15, 2012 | 26.28 | 26.63 | 26.08 | 26.23 | 2,448,889 | -0.10(-0.39%) |
Nov 14, 2012 | 26.82 | 27.05 | 26.17 | 26.34 | 3,958,211 | -0.35(-1.32%) |
Nov 13, 2012 | 27.15 | 27.15 | 26.51 | 26.69 | 4,218,848 | -0.54(-1.97%) |
Nov 12, 2012 | 27.28 | 27.32 | 26.38 | 27.22 | 6,478,965 | +1.15(+4.41%) |
Nov 09, 2012 | 26.11 | 26.46 | 26.04 | 26.07 | 4,635,096 | -0.09(-0.35%) |
Nov 08, 2012 | 26.87 | 26.87 | 26.13 | 26.16 | 3,778,643 | -0.70(-2.61%) |
Nov 07, 2012 | 27.15 | 27.25 | 26.63 | 26.86 | 3,073,983 | -0.53(-1.92%) |
Nov 06, 2012 | 27.03 | 27.39 | 26.93 | 27.39 | 1,830,887 | +0.34(+1.25%) |
Nov 05, 2012 | 26.89 | 27.18 | 26.82 | 27.05 | 1,370,070 | +0.12(+0.46%) |
Nov 02, 2012 | 27.30 | 27.53 | 26.93 | 26.93 | 2,316,641 | -0.30(-1.10%) |
Nov 01, 2012 | 26.88 | 27.40 | 26.59 | 27.23 | 3,636,446 | +0.55(+2.06%) |
Oct 31, 2012 | 27.11 | 27.27 | 26.40 | 26.68 | 4,976,096 | +0.31(+1.19%) |
Oct 26, 2012 | 26.48 | 26.36 | 26.36 | 26.36 | 11,788,224 | -0.09(-0.35%) |
Oct 25, 2012 | 26.87 | 27.00 | 26.37 | 26.46 | 2,776,368 | -0.26(-0.98%) |
Oct 24, 2012 | 26.58 | 26.73 | 26.12 | 26.72 | 5,963,635 | +0.18(+0.68%) |
Oct 23, 2012 | 27.01 | 27.06 | 26.26 | 26.54 | 6,531,336 | -1.89(-6.66%) |
Oct 19, 2012 | 28.73 | 28.80 | 28.24 | 28.43 | 5,646,035 | -0.35(-1.22%) |
Oct 18, 2012 | 28.80 | 28.84 | 28.48 | 28.78 | 2,616,257 | -0.01(-0.02%) |
Oct 17, 2012 | 28.63 | 28.95 | 28.46 | 28.79 | 2,484,795 | +0.10(+0.34%) |
Oct 16, 2012 | 28.00 | 28.69 | 28.00 | 28.69 | 3,956,463 | +0.79(+2.83%) |
Oct 15, 2012 | 27.60 | 28.05 | 27.44 | 27.90 | 3,082,606 | +0.33(+1.19%) |
Oct 12, 2012 | 27.33 | 27.73 | 27.28 | 27.57 | 2,783,026 | +0.29(+1.06%) |
Oct 11, 2012 | 27.44 | 27.50 | 27.27 | 27.28 | 1,560,438 | +0.08(+0.28%) |
Oct 10, 2012 | 27.35 | 27.53 | 27.16 | 27.20 | 1,556,085 | -0.08(-0.30%) |
Oct 09, 2012 | 27.51 | 27.70 | 27.24 | 27.29 | 1,748,471 | -0.20(-0.71%) |
Oct 08, 2012 | 27.78 | 27.80 | 27.45 | 27.48 | 1,506,119 | -0.27(-0.98%) |
Oct 05, 2012 | 27.91 | 27.96 | 27.60 | 27.76 | 2,227,667 | -0.02(-0.09%) |
Oct 04, 2012 | 27.50 | 27.93 | 27.42 | 27.78 | 3,643,497 | +0.40(+1.47%) |
Oct 03, 2012 | 27.53 | 27.62 | 27.33 | 27.38 | 2,254,644 | -0.11(-0.38%) |
Oct 02, 2012 | 27.04 | 27.49 | 26.91 | 27.48 | 2,973,400 | +0.44(+1.62%) |
Oct 01, 2012 | 27.12 | 27.46 | 26.92 | 27.04 | 2,497,688 | -0.12(-0.45%) |
Sep 28, 2012 | 27.12 | 27.34 | 26.74 | 27.17 | 3,421,259 | -0.18(-0.67%) |
Sep 27, 2012 | 27.11 | 27.49 | 27.03 | 27.35 | 2,380,522 | +0.30(+1.11%) |
Sep 26, 2012 | 26.90 | 27.24 | 26.85 | 27.05 | 2,921,985 | +0.16(+0.58%) |
Sep 25, 2012 | 27.04 | 27.26 | 26.86 | 26.89 | 3,921,344 | +0.09(+0.35%) |
Sep 24, 2012 | 26.95 | 27.05 | 26.79 | 26.80 | 3,445,744 | -0.22(-0.81%) |
Sep 21, 2012 | 27.35 | 27.43 | 26.98 | 27.02 | 4,271,970 | -0.29(-1.07%) |
Sep 20, 2012 | 27.38 | 27.50 | 26.93 | 27.31 | 2,965,592 | -0.09(-0.33%) |
Sep 19, 2012 | 27.33 | 27.75 | 27.11 | 27.40 | 3,133,382 | +0.03(+0.12%) |
Sep 18, 2012 | 27.82 | 27.87 | 27.18 | 27.37 | 4,191,207 | -0.53(-1.91%) |
Sep 17, 2012 | 27.88 | 27.93 | 27.55 | 27.90 | 3,343,981 | -0.12(-0.41%) |
Sep 14, 2012 | 27.49 | 28.02 | 27.34 | 28.01 | 6,146,952 | +0.57(+2.06%) |
Sep 13, 2012 | 26.60 | 27.64 | 26.50 | 27.45 | 5,992,384 | +0.92(+3.47%) |
Sep 12, 2012 | 26.60 | 26.72 | 26.37 | 26.53 | 2,730,860 | -0.02(-0.09%) |
Sep 11, 2012 | 26.24 | 26.56 | 26.06 | 26.55 | 3,423,846 | +0.14(+0.54%) |
Sep 10, 2012 | 26.13 | 26.65 | 26.08 | 26.41 | 3,396,822 | +0.18(+0.68%) |
Sep 07, 2012 | 26.08 | 26.24 | 26.03 | 26.23 | 2,960,981 | +0.19(+0.73%) |
Sep 06, 2012 | 25.74 | 26.08 | 25.68 | 26.04 | 2,785,384 | +0.37(+1.44%) |
Sep 05, 2012 | 25.75 | 25.82 | 25.58 | 25.67 | 1,642,057 | +0.01(+0.03%) |
Sep 04, 2012 | 25.86 | 25.89 | 25.52 | 25.66 | 2,252,063 | -0.24(-0.93%) |
Aug 31, 2012 | 25.93 | 26.08 | 25.74 | 25.90 | 2,478,482 | +0.06(+0.23%) |
Aug 30, 2012 | 25.84 | 25.91 | 25.51 | 25.84 | 2,899,626 | -0.09(-0.36%) |
Aug 29, 2012 | 25.88 | 26.03 | 25.78 | 25.94 | 3,152,255 | +0.53(+2.10%) |
Aug 27, 2012 | 25.50 | 25.53 | 25.30 | 25.41 | 3,351,360 | -0.08(-0.32%) |
Aug 24, 2012 | 25.19 | 25.51 | 25.15 | 25.49 | 2,793,369 | +0.29(+1.14%) |
Aug 23, 2012 | 25.29 | 25.30 | 25.02 | 25.20 | 3,393,744 | -0.11(-0.44%) |
Aug 22, 2012 | 25.29 | 25.35 | 25.06 | 25.31 | 2,496,258 | -0.08(-0.31%) |
Aug 21, 2012 | 25.56 | 25.68 | 25.32 | 25.39 | 2,392,123 | -0.02(-0.06%) |
Aug 20, 2012 | 26.06 | 26.06 | 25.26 | 25.40 | 4,691,297 | -0.56(-2.16%) |
Aug 17, 2012 | 25.62 | 25.98 | 25.57 | 25.96 | 2,362,900 | +0.34(+1.32%) |
Aug 16, 2012 | 25.31 | 25.74 | 25.22 | 25.63 | 2,888,056 | +0.30(+1.20%) |
Aug 15, 2012 | 25.35 | 25.45 | 25.26 | 25.32 | 2,137,655 | -0.02(-0.07%) |
Aug 14, 2012 | 25.52 | 25.71 | 25.32 | 25.34 | 3,102,374 | -0.04(-0.15%) |
Aug 13, 2012 | 24.94 | 25.38 | 24.88 | 25.38 | 2,193,530 | +0.38(+1.53%) |
Aug 10, 2012 | 25.28 | 25.31 | 24.85 | 25.00 | 3,980,952 | -0.31(-1.24%) |
Aug 09, 2012 | 25.34 | 25.45 | 25.07 | 25.31 | 3,342,672 | -0.13(-0.49%) |
Aug 08, 2012 | 25.45 | 25.50 | 25.33 | 25.44 | 3,517,512 | -0.27(-1.04%) |
Aug 07, 2012 | 25.54 | 26.15 | 25.52 | 25.70 | 3,827,696 | +0.30(+1.20%) |
Aug 06, 2012 | 25.39 | 25.51 | 25.33 | 25.40 | 2,559,630 | +0.11(+0.44%) |
Aug 03, 2012 | 25.09 | 25.38 | 25.04 | 25.29 | 1,888,268 | +0.44(+1.78%) |
Aug 02, 2012 | 24.67 | 25.12 | 24.56 | 24.85 | 3,775,640 | +0.12(+0.47%) |
Aug 01, 2012 | 25.40 | 25.49 | 24.70 | 24.73 | 5,277,733 | -0.60(-2.36%) |
Jul 31, 2012 | 25.40 | 25.45 | 25.03 | 25.33 | 4,800,513 | -0.16(-0.63%) |
Jul 30, 2012 | 25.52 | 25.67 | 25.34 | 25.49 | 3,417,573 | +0.02(+0.07%) |
Jul 27, 2012 | 25.35 | 25.59 | 25.24 | 25.48 | 4,889,000 | +0.21(+0.83%) |
Jul 26, 2012 | 25.29 | 25.57 | 24.96 | 25.26 | 3,797,660 | +0.28(+1.11%) |
Jul 25, 2012 | 25.26 | 25.36 | 24.84 | 24.99 | 3,713,010 | -0.19(-0.76%) |
Jul 24, 2012 | 25.42 | 25.47 | 24.96 | 25.18 | 4,128,390 | -0.29(-1.14%) |
Jul 23, 2012 | 25.10 | 25.58 | 24.94 | 25.47 | 5,419,448 | -0.06(-0.22%) |
Jul 20, 2012 | 25.95 | 25.95 | 25.30 | 25.53 | 5,856,194 | -0.33(-1.29%) |
Jul 19, 2012 | 24.71 | 25.94 | 24.64 | 25.86 | 14,344,917 | +1.80(+7.48%) |
Jul 18, 2012 | 23.76 | 24.26 | 23.58 | 24.06 | 5,734,006 | +0.22(+0.93%) |
Jul 17, 2012 | 23.66 | 23.92 | 23.66 | 23.84 | 4,546,440 | +0.22(+0.93%) |
Jul 16, 2012 | 23.55 | 23.84 | 23.52 | 23.62 | 2,932,656 | -0.11(-0.48%) |
Jul 13, 2012 | 23.30 | 23.80 | 23.16 | 23.73 | 3,224,928 | +0.64(+2.76%) |
Jul 12, 2012 | 22.85 | 23.26 | 22.69 | 23.09 | 4,288,554 | +0.07(+0.31%) |
Jul 11, 2012 | 23.30 | 23.30 | 22.63 | 23.02 | 6,608,971 | -0.26(-1.13%) |
Jul 10, 2012 | 23.43 | 23.96 | 23.16 | 23.28 | 7,694,829 | +0.55(+2.42%) |
Jul 09, 2012 | 22.92 | 23.06 | 22.60 | 22.73 | 6,307,427 | -0.17(-0.74%) |
Jul 06, 2012 | 22.74 | 22.90 | 22.63 | 22.90 | 13,456,319 | +0.03(+0.11%) |
Jul 05, 2012 | 22.44 | 22.97 | 22.31 | 22.88 | 11,794,987 | +0.60(+2.69%) |
Jul 03, 2012 | 22.29 | 22.53 | 21.98 | 22.28 | 4,767,023 | -0.10(-0.44%) |
Jul 02, 2012 | 22.64 | 22.68 | 22.28 | 22.38 | 9,621,432 | -0.26(-1.16%) |
Jun 29, 2012 | 23.06 | 23.33 | 22.47 | 22.64 | 13,776,970 | -0.09(-0.41%) |
Jun 28, 2012 | 23.39 | 23.44 | 22.49 | 22.73 | 7,277,469 | -0.77(-3.27%) |
Jun 27, 2012 | 23.51 | 23.76 | 23.26 | 23.50 | 3,084,951 | -0.02(-0.09%) |
Jun 26, 2012 | 23.90 | 23.97 | 23.45 | 23.52 | 4,218,887 | -0.25(-1.07%) |
Jun 25, 2012 | 24.09 | 24.17 | 23.71 | 23.78 | 5,778,594 | -0.58(-2.38%) |
Jun 22, 2012 | 23.96 | 24.38 | 23.75 | 24.36 | 11,078,123 | +0.62(+2.63%) |
Jun 21, 2012 | 24.17 | 24.31 | 23.68 | 23.73 | 3,844,841 | -0.44(-1.84%) |
Jun 20, 2012 | 24.16 | 24.42 | 23.92 | 24.18 | 4,262,797 | +0.01(+0.05%) |
Jun 19, 2012 | 24.17 | 24.52 | 24.06 | 24.17 | 4,184,973 | +0.21(+0.89%) |
Jun 18, 2012 | 23.76 | 24.02 | 23.57 | 23.95 | 3,435,161 | +0.04(+0.18%) |
Jun 15, 2012 | 23.71 | 23.93 | 23.52 | 23.91 | 4,941,321 | +0.20(+0.83%) |
Jun 14, 2012 | 24.57 | 24.57 | 23.42 | 23.71 | 4,637,615 | +0.28(+1.21%) |
Jun 13, 2012 | 23.75 | 23.90 | 23.28 | 23.43 | 3,769,003 | -0.32(-1.36%) |
Jun 12, 2012 | 23.57 | 23.81 | 23.36 | 23.75 | 2,839,719 | +0.33(+1.39%) |
Jun 11, 2012 | 23.89 | 23.90 | 23.40 | 23.42 | 2,711,878 | -0.27(-1.16%) |
Jun 08, 2012 | 23.45 | 23.71 | 23.27 | 23.70 | 3,671,564 | +0.06(+0.27%) |
Jun 07, 2012 | 23.89 | 23.92 | 23.40 | 23.64 | 3,239,427 | -0.04(-0.15%) |
Jun 06, 2012 | 23.58 | 23.71 | 23.43 | 23.67 | 3,217,649 | +0.38(+1.64%) |
Jun 05, 2012 | 22.90 | 23.35 | 22.82 | 23.29 | 3,059,646 | +0.31(+1.34%) |
Jun 04, 2012 | 22.71 | 23.04 | 22.53 | 22.98 | 4,466,856 | +0.31(+1.35%) |
Jun 01, 2012 | 23.29 | 23.42 | 22.59 | 22.68 | 5,504,825 | -1.13(-4.74%) |
May 31, 2012 | 23.74 | 23.89 | 23.39 | 23.80 | 2,818,911 | +0.04(+0.16%) |
May 30, 2012 | 23.99 | 24.02 | 23.70 | 23.77 | 2,618,939 | -0.46(-1.90%) |
May 29, 2012 | 23.95 | 24.25 | 23.77 | 24.23 | 3,375,420 | +0.40(+1.66%) |
May 25, 2012 | 23.92 | 24.03 | 23.64 | 23.83 | 2,872,081 | -0.07(-0.29%) |
May 24, 2012 | 23.69 | 24.28 | 23.63 | 23.90 | 4,364,029 | +0.37(+1.56%) |
May 23, 2012 | 23.47 | 23.83 | 23.12 | 23.53 | 4,960,437 | -0.01(-0.06%) |
May 22, 2012 | 23.29 | 24.07 | 23.29 | 23.55 | 7,557,294 | +0.41(+1.76%) |
May 21, 2012 | 22.70 | 23.16 | 22.53 | 23.14 | 5,694,636 | +0.55(+2.44%) |
May 18, 2012 | 22.65 | 23.10 | 22.53 | 22.59 | 5,277,391 | -0.02(-0.10%) |
May 17, 2012 | 23.27 | 23.35 | 22.52 | 22.61 | 6,995,718 | -0.68(-2.93%) |
May 16, 2012 | 23.31 | 23.46 | 23.08 | 23.29 | 6,433,118 | +0.09(+0.41%) |
May 15, 2012 | 23.36 | 23.58 | 23.17 | 23.20 | 4,316,298 | -0.24(-1.04%) |
May 14, 2012 | 23.18 | 23.57 | 23.07 | 23.44 | 4,764,086 | -0.08(-0.33%) |
May 11, 2012 | 23.45 | 23.75 | 23.38 | 23.52 | 3,395,447 | -0.01(-0.03%) |
May 10, 2012 | 23.93 | 24.07 | 23.49 | 23.52 | 5,339,277 | -0.10(-0.42%) |
May 09, 2012 | 23.62 | 23.92 | 23.54 | 23.62 | 6,891,309 | -0.32(-1.33%) |
May 08, 2012 | 24.52 | 24.52 | 23.36 | 23.94 | 8,078,409 | -0.94(-3.77%) |
May 07, 2012 | 24.93 | 25.20 | 24.82 | 24.88 | 4,218,205 | -0.20(-0.80%) |
May 04, 2012 | 25.72 | 25.74 | 25.02 | 25.08 | 5,087,450 | -0.84(-3.23%) |
May 03, 2012 | 26.25 | 26.29 | 25.86 | 25.92 | 2,945,230 | -0.36(-1.37%) |
May 02, 2012 | 25.86 | 26.35 | 25.78 | 26.28 | 3,163,960 | +0.40(+1.56%) |
May 01, 2012 | 25.77 | 26.05 | 25.45 | 25.88 | 5,364,872 | +0.21(+0.84%) |
Apr 30, 2012 | 26.05 | 26.14 | 25.60 | 25.66 | 3,189,076 | -0.36(-1.39%) |
Apr 27, 2012 | 26.16 | 26.30 | 25.39 | 26.03 | 7,312,743 | +0.03(+0.13%) |
Apr 26, 2012 | 25.30 | 26.05 | 25.30 | 25.99 | 7,429,464 | +0.80(+3.17%) |
Apr 25, 2012 | 24.87 | 25.30 | 24.87 | 25.19 | 4,749,255 | +0.38(+1.54%) |
Apr 24, 2012 | 25.32 | 25.38 | 24.73 | 24.81 | 3,930,621 | -0.52(-2.07%) |
Apr 23, 2012 | 25.35 | 25.37 | 24.94 | 25.34 | 3,972,024 | -0.15(-0.60%) |
Apr 20, 2012 | 25.23 | 25.54 | 25.18 | 25.49 | 3,556,764 | +0.32(+1.27%) |
Apr 19, 2012 | 25.16 | 25.36 | 25.01 | 25.17 | 3,011,933 | +0.02(+0.09%) |
Apr 18, 2012 | 25.25 | 25.29 | 25.05 | 25.15 | 4,791,121 | -0.17(-0.67%) |
Apr 17, 2012 | 25.18 | 25.41 | 25.14 | 25.32 | 2,733,390 | +0.18(+0.70%) |
Apr 16, 2012 | 25.22 | 25.40 | 25.07 | 25.14 | 5,198,690 | -0.01(-0.05%) |
Apr 13, 2012 | 24.70 | 25.22 | 24.68 | 25.15 | 4,764,945 | +0.39(+1.58%) |
Apr 12, 2012 | 24.53 | 24.79 | 24.44 | 24.76 | 3,252,621 | +0.24(+0.96%) |
Apr 11, 2012 | 24.74 | 24.75 | 24.48 | 24.53 | 3,319,246 | +0.14(+0.55%) |
Apr 10, 2012 | 25.08 | 25.15 | 24.33 | 24.39 | 5,168,254 | -0.73(-2.90%) |
Apr 09, 2012 | 24.93 | 25.24 | 24.91 | 25.12 | 3,579,315 | -0.25(-1.00%) |
Apr 05, 2012 | 24.14 | 25.58 | 24.14 | 25.37 | 6,052,744 | +0.28(+1.12%) |
Apr 04, 2012 | 25.09 | 25.21 | 24.89 | 25.09 | 3,265,318 | -0.19(-0.76%) |
Apr 03, 2012 | 25.10 | 25.35 | 24.96 | 25.29 | 5,035,447 | +0.11(+0.45%) |
Apr 02, 2012 | 24.52 | 25.31 | 24.34 | 25.17 | 4,520,613 | +0.54(+2.17%) |
Mar 30, 2012 | 25.20 | 25.27 | 24.63 | 24.64 | 8,457,740 | -0.42(-1.67%) |
Mar 29, 2012 | 25.04 | 25.09 | 24.78 | 25.06 | 5,165,440 | -0.07(-0.27%) |
Mar 28, 2012 | 25.43 | 25.49 | 24.97 | 25.12 | 5,592,917 | -0.33(-1.30%) |
Mar 27, 2012 | 25.65 | 25.74 | 25.37 | 25.46 | 6,508,767 | -0.09(-0.35%) |
Mar 26, 2012 | 24.98 | 25.62 | 24.98 | 25.54 | 6,938,448 | +0.73(+2.96%) |
Mar 23, 2012 | 25.02 | 25.25 | 24.55 | 24.81 | 7,418,361 | -0.34(-1.34%) |
Mar 22, 2012 | 25.06 | 25.22 | 24.91 | 25.15 | 5,714,235 | +0.01(+0.03%) |
Mar 21, 2012 | 25.11 | 25.29 | 25.01 | 25.14 | 4,428,551 | +0.03(+0.13%) |
Mar 20, 2012 | 24.88 | 25.19 | 24.85 | 25.11 | 4,665,394 | +0.15(+0.58%) |
Mar 19, 2012 | 24.88 | 25.05 | 24.75 | 24.96 | 4,837,981 | +0.03(+0.12%) |
Mar 16, 2012 | 24.91 | 25.29 | 24.82 | 24.93 | 8,563,790 | +0.02(+0.06%) |
Mar 15, 2012 | 24.81 | 24.96 | 24.55 | 24.92 | 5,383,577 | +0.11(+0.44%) |
Mar 14, 2012 | 24.86 | 25.07 | 24.71 | 24.81 | 5,307,341 | -0.25(-0.99%) |
Mar 13, 2012 | 24.82 | 25.07 | 24.74 | 25.06 | 6,763,580 | +0.29(+1.15%) |
Mar 12, 2012 | 24.56 | 24.89 | 24.48 | 24.77 | 7,342,071 | +0.16(+0.66%) |
Mar 09, 2012 | 24.79 | 24.89 | 24.60 | 24.61 | 5,453,047 | -0.09(-0.38%) |
Mar 08, 2012 | 24.52 | 24.86 | 24.49 | 24.70 | 4,370,825 | +0.23(+0.95%) |
Mar 07, 2012 | 24.45 | 24.59 | 24.33 | 24.47 | 5,439,005 | +0.14(+0.59%) |
Mar 06, 2012 | 24.47 | 24.60 | 24.29 | 24.33 | 5,808,762 | -0.35(-1.43%) |
Mar 05, 2012 | 24.62 | 24.79 | 24.57 | 24.68 | 4,915,924 | -0.05(-0.21%) |
Mar 02, 2012 | 24.72 | 24.82 | 24.63 | 24.73 | 6,325,566 | +0.00(+0.01%) |
Mar 01, 2012 | 24.72 | 24.85 | 24.56 | 24.73 | 6,829,997 | +0.20(+0.81%) |
Feb 29, 2012 | 24.76 | 24.77 | 24.53 | 24.53 | 6,271,398 | -0.24(-0.96%) |
Feb 28, 2012 | 24.87 | 24.95 | 24.60 | 24.77 | 7,138,638 | -0.10(-0.42%) |
Feb 27, 2012 | 24.44 | 25.19 | 24.38 | 24.87 | 5,717,664 | +0.28(+1.14%) |
Feb 24, 2012 | 24.13 | 24.61 | 24.06 | 24.59 | 6,207,113 | +0.43(+1.78%) |
Feb 23, 2012 | 24.32 | 24.43 | 24.10 | 24.16 | 6,499,391 | -0.15(-0.61%) |
Feb 22, 2012 | 24.25 | 24.44 | 24.14 | 24.31 | 5,266,097 | -0.02(-0.06%) |
Feb 21, 2012 | 24.70 | 24.73 | 24.17 | 24.32 | 5,247,882 | -0.37(-1.50%) |
Feb 17, 2012 | 24.99 | 25.10 | 24.55 | 24.70 | 7,715,785 | -0.15(-0.59%) |
Feb 16, 2012 | 24.14 | 25.00 | 24.12 | 24.84 | 14,112,878 | +0.78(+3.26%) |
Feb 15, 2012 | 24.25 | 24.62 | 24.02 | 24.06 | 8,215,780 | -0.06(-0.26%) |
Feb 14, 2012 | 23.72 | 24.13 | 23.69 | 24.12 | 5,290,874 | +0.15(+0.62%) |
Feb 13, 2012 | 23.87 | 23.98 | 23.64 | 23.97 | 4,996,536 | +0.29(+1.23%) |
Feb 10, 2012 | 23.68 | 23.88 | 23.53 | 23.68 | 6,092,459 | -0.22(-0.92%) |
Feb 09, 2012 | 23.59 | 23.93 | 23.43 | 23.90 | 6,931,903 | +0.45(+1.93%) |
Feb 08, 2012 | 23.04 | 23.83 | 23.01 | 23.45 | 9,764,473 | +0.68(+2.99%) |
Feb 07, 2012 | 22.36 | 22.82 | 22.21 | 22.77 | 6,952,702 | +0.47(+2.12%) |
Feb 06, 2012 | 22.37 | 22.45 | 22.17 | 22.30 | 5,820,623 | -0.11(-0.47%) |
Feb 03, 2012 | 21.98 | 22.50 | 21.95 | 22.40 | 6,019,171 | +0.58(+2.64%) |
Feb 02, 2012 | 21.83 | 22.08 | 21.71 | 21.83 | 5,850,116 | -0.11(-0.49%) |
Feb 01, 2012 | 22.08 | 22.35 | 21.91 | 21.93 | 8,265,054 | -0.15(-0.68%) |
Jan 31, 2012 | 22.02 | 22.24 | 21.99 | 22.08 | 3,620,614 | +0.08(+0.37%) |
Jan 30, 2012 | 21.83 | 22.10 | 21.65 | 22.00 | 3,278,485 | +0.03(+0.15%) |
Jan 27, 2012 | 22.01 | 22.13 | 21.85 | 21.97 | 3,131,825 | -0.12(-0.55%) |
Jan 26, 2012 | 22.57 | 22.57 | 21.92 | 22.09 | 6,337,076 | -0.45(-2.00%) |
Jan 25, 2012 | 22.27 | 22.57 | 22.10 | 22.54 | 3,776,438 | +0.28(+1.25%) |
Jan 24, 2012 | 22.14 | 22.46 | 21.88 | 22.26 | 5,628,316 | +0.04(+0.17%) |
Jan 23, 2012 | 22.44 | 22.77 | 22.11 | 22.22 | 3,470,304 | -0.20(-0.90%) |
Jan 20, 2012 | 22.35 | 22.56 | 22.21 | 22.43 | 3,838,728 | +0.07(+0.33%) |
Jan 19, 2012 | 22.39 | 22.59 | 22.05 | 22.35 | 4,829,434 | -0.03(-0.13%) |
Jan 18, 2012 | 22.22 | 22.46 | 21.89 | 22.38 | 3,671,227 | +0.10(+0.45%) |
Jan 17, 2012 | 22.33 | 22.35 | 22.14 | 22.28 | 5,133,603 | +0.12(+0.55%) |
Jan 13, 2012 | 22.16 | 22.35 | 22.11 | 22.16 | 4,297,214 | -0.18(-0.79%) |
Jan 12, 2012 | 22.10 | 22.37 | 22.01 | 22.33 | 5,588,129 | +0.21(+0.96%) |
Jan 11, 2012 | 22.46 | 22.50 | 22.00 | 22.12 | 7,951,102 | -0.38(-1.69%) |
Jan 10, 2012 | 22.64 | 22.75 | 22.31 | 22.50 | 4,777,672 | -0.15(-0.65%) |
Jan 09, 2012 | 22.50 | 22.68 | 22.36 | 22.65 | 3,860,658 | +0.20(+0.89%) |
Jan 06, 2012 | 22.73 | 22.73 | 22.42 | 22.45 | 3,077,776 | -0.26(-1.14%) |
Jan 05, 2012 | 22.67 | 22.74 | 22.21 | 22.71 | 6,025,179 | -0.03(-0.13%) |
Jan 04, 2012 | 21.79 | 22.77 | 21.77 | 22.74 | 8,908,975 | +1.41(+6.61%) |
Dec 30, 2011 | 21.61 | 21.61 | 21.32 | 21.33 | 3,796,600 | -0.28(-1.31%) |
Dec 29, 2011 | 21.57 | 21.72 | 21.33 | 21.61 | 4,253,799 | -0.06(-0.27%) |
Dec 28, 2011 | 21.92 | 22.03 | 21.63 | 21.67 | 2,865,081 | -0.26(-1.18%) |
Dec 27, 2011 | 21.67 | 21.98 | 21.57 | 21.93 | 2,691,453 | +0.26(+1.20%) |
Dec 23, 2011 | 21.33 | 21.68 | 21.29 | 21.67 | 3,215,379 | +0.11(+0.50%) |
Dec 21, 2011 | 21.66 | 21.73 | 21.23 | 21.56 | 7,333,690 | -0.13(-0.62%) |
Dec 20, 2011 | 22.03 | 22.13 | 21.47 | 21.69 | 8,153,270 | -0.05(-0.25%) |
Dec 19, 2011 | 21.75 | 22.07 | 21.69 | 21.75 | 7,237,554 | +0.17(+0.79%) |
Dec 16, 2011 | 21.99 | 22.12 | 21.42 | 21.58 | 25,742,668 | -0.29(-1.34%) |
Dec 15, 2011 | 22.06 | 22.08 | 21.70 | 21.87 | 6,360,293 | -0.03(-0.13%) |
Dec 14, 2011 | 21.95 | 22.14 | 21.85 | 21.90 | 6,777,449 | -0.20(-0.90%) |
Dec 13, 2011 | 23.09 | 23.16 | 21.94 | 22.10 | 6,963,819 | -0.65(-2.84%) |
Dec 12, 2011 | 22.67 | 22.79 | 22.37 | 22.75 | 4,986,521 | -0.20(-0.89%) |
Dec 09, 2011 | 22.82 | 22.99 | 22.43 | 22.95 | 4,275,111 | +0.26(+1.15%) |
Dec 08, 2011 | 23.07 | 23.44 | 22.62 | 22.69 | 7,652,882 | -0.46(-2.00%) |
Dec 07, 2011 | 23.25 | 23.32 | 22.84 | 23.15 | 13,469,391 | -0.11(-0.46%) |
Dec 06, 2011 | 23.30 | 23.39 | 23.04 | 23.26 | 8,041,078 | -0.17(-0.74%) |
Dec 05, 2011 | 23.48 | 23.72 | 23.32 | 23.43 | 10,222,700 | +0.28(+1.21%) |
Dec 02, 2011 | 23.33 | 23.62 | 23.13 | 23.15 | 6,441,334 | +0.09(+0.38%) |