Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.45 | 27.85 | 27.32 | 27.79 | 5,039,815 | +0.28(+1.02%) |
Dec 28, 2012 | 27.64 | 27.81 | 27.51 | 27.51 | 2,650,052 | -0.28(-1.01%) |
Dec 27, 2012 | 27.83 | 27.97 | 27.53 | 27.79 | 3,647,799 | -0.10(-0.35%) |
Dec 26, 2012 | 28.21 | 28.26 | 27.85 | 27.89 | 2,700,228 | -0.27(-0.95%) |
Dec 24, 2012 | 28.30 | 28.33 | 28.02 | 28.16 | 1,465,683 | -0.16(-0.58%) |
Dec 21, 2012 | 28.09 | 28.43 | 28.01 | 28.32 | 8,668,858 | -0.10(-0.34%) |
Dec 20, 2012 | 28.42 | 28.54 | 28.33 | 28.42 | 3,298,934 | +0.06(+0.21%) |
Dec 19, 2012 | 28.71 | 28.71 | 28.34 | 28.36 | 3,128,262 | -0.26(-0.91%) |
Dec 18, 2012 | 28.35 | 28.74 | 28.28 | 28.62 | 5,106,387 | +0.25(+0.87%) |
Dec 17, 2012 | 27.96 | 28.42 | 27.96 | 28.37 | 3,683,827 | +0.45(+1.61%) |
Dec 14, 2012 | 27.94 | 28.09 | 27.86 | 27.92 | 3,381,733 | -0.07(-0.23%) |
Dec 13, 2012 | 28.33 | 28.38 | 27.94 | 27.99 | 3,210,863 | -0.35(-1.24%) |
Dec 12, 2012 | 28.34 | 28.52 | 28.26 | 28.34 | 3,338,924 | +0.03(+0.09%) |
Dec 11, 2012 | 28.30 | 28.44 | 28.22 | 28.31 | 3,505,277 | +0.05(+0.16%) |
Dec 10, 2012 | 28.23 | 28.30 | 28.11 | 28.27 | 2,590,689 | +0.07(+0.23%) |
Dec 07, 2012 | 28.26 | 28.34 | 28.05 | 28.20 | 2,989,667 | +0.00(+0.00%) |
Dec 06, 2012 | 28.18 | 28.31 | 28.05 | 28.20 | 2,545,438 | +0.05(+0.16%) |
Dec 05, 2012 | 27.60 | 28.33 | 27.59 | 28.16 | 5,296,991 | +0.55(+2.01%) |
Dec 04, 2012 | 27.61 | 27.69 | 27.55 | 27.60 | 2,301,571 | -0.20(-0.70%) |
Nov 30, 2012 | 27.62 | 27.81 | 27.48 | 27.80 | 4,884,679 | +0.31(+1.11%) |
Nov 29, 2012 | 27.28 | 27.51 | 27.19 | 27.49 | 3,310,066 | +0.20(+0.72%) |
Nov 28, 2012 | 27.03 | 27.30 | 26.88 | 27.30 | 3,362,965 | +0.28(+1.04%) |
Nov 27, 2012 | 27.04 | 27.22 | 26.93 | 27.02 | 3,594,418 | -0.02(-0.07%) |
Nov 26, 2012 | 26.71 | 27.12 | 26.68 | 27.04 | 4,079,573 | +0.29(+1.10%) |
Nov 23, 2012 | 26.77 | 26.79 | 26.52 | 26.74 | 1,809,384 | +0.03(+0.10%) |
Nov 21, 2012 | 26.90 | 26.90 | 26.44 | 26.72 | 4,146,990 | -0.12(-0.46%) |
Nov 20, 2012 | 27.02 | 27.05 | 26.73 | 26.84 | 4,680,444 | -0.18(-0.65%) |
Nov 19, 2012 | 27.17 | 27.21 | 26.85 | 27.02 | 3,365,501 | -0.05(-0.17%) |
Nov 16, 2012 | 26.72 | 27.09 | 26.58 | 27.06 | 4,013,883 | +0.36(+1.37%) |
Nov 15, 2012 | 26.78 | 27.03 | 26.54 | 26.70 | 3,918,060 | -0.14(-0.53%) |
Nov 14, 2012 | 26.97 | 27.02 | 26.73 | 26.84 | 4,134,756 | -0.10(-0.39%) |
Nov 13, 2012 | 26.82 | 27.15 | 26.79 | 26.95 | 4,225,013 | +0.05(+0.17%) |
Nov 12, 2012 | 27.23 | 27.29 | 26.76 | 26.90 | 4,372,302 | -0.35(-1.27%) |
Nov 09, 2012 | 27.32 | 27.48 | 27.21 | 27.25 | 3,071,977 | -0.16(-0.57%) |
Nov 08, 2012 | 27.42 | 27.73 | 27.40 | 27.40 | 4,029,199 | -0.02(-0.07%) |
Nov 07, 2012 | 27.54 | 27.73 | 27.25 | 27.42 | 6,568,818 | -0.51(-1.82%) |
Nov 06, 2012 | 28.07 | 28.19 | 27.88 | 27.93 | 5,847,256 | -0.11(-0.39%) |
Nov 05, 2012 | 28.41 | 28.46 | 28.01 | 28.04 | 3,488,672 | -0.48(-1.67%) |
Nov 02, 2012 | 28.78 | 28.78 | 28.48 | 28.52 | 3,101,690 | -0.10(-0.36%) |
Nov 01, 2012 | 28.74 | 28.77 | 28.56 | 28.62 | 2,885,857 | -0.03(-0.11%) |
Oct 31, 2012 | 28.49 | 28.72 | 28.36 | 28.65 | 3,747,712 | +0.32(+1.11%) |
Oct 26, 2012 | 28.36 | 28.34 | 28.34 | 28.34 | 9,735,469 | +0.03(+0.09%) |
Oct 25, 2012 | 28.43 | 28.56 | 28.17 | 28.31 | 9,759,917 | +0.06(+0.21%) |
Oct 24, 2012 | 28.70 | 28.81 | 28.16 | 28.25 | 5,928,874 | -0.52(-1.79%) |
Oct 23, 2012 | 28.82 | 28.91 | 28.61 | 28.77 | 2,936,410 | -0.23(-0.80%) |
Oct 19, 2012 | 29.08 | 29.23 | 28.86 | 29.00 | 3,252,037 | -0.19(-0.64%) |
Oct 18, 2012 | 29.03 | 29.28 | 28.95 | 29.19 | 3,336,514 | +0.16(+0.56%) |
Oct 17, 2012 | 28.79 | 29.14 | 28.74 | 29.03 | 3,754,183 | +0.30(+1.03%) |
Oct 16, 2012 | 28.77 | 28.88 | 28.60 | 28.73 | 2,086,785 | +0.03(+0.11%) |
Oct 15, 2012 | 28.47 | 28.74 | 28.37 | 28.70 | 2,442,500 | +0.25(+0.88%) |
Oct 12, 2012 | 28.60 | 28.69 | 28.38 | 28.45 | 2,084,936 | -0.08(-0.27%) |
Oct 11, 2012 | 28.57 | 28.75 | 28.40 | 28.52 | 2,672,165 | +0.10(+0.36%) |
Oct 10, 2012 | 28.63 | 28.65 | 28.40 | 28.42 | 2,829,729 | -0.23(-0.79%) |
Oct 09, 2012 | 28.57 | 28.76 | 28.56 | 28.65 | 2,047,977 | +0.05(+0.16%) |
Oct 08, 2012 | 28.49 | 28.65 | 28.39 | 28.60 | 1,939,614 | +0.09(+0.32%) |
Oct 05, 2012 | 28.75 | 28.76 | 28.47 | 28.51 | 2,906,508 | -0.15(-0.54%) |
Oct 04, 2012 | 28.68 | 28.87 | 28.63 | 28.66 | 2,481,676 | +0.01(+0.05%) |
Oct 03, 2012 | 28.48 | 28.69 | 28.40 | 28.65 | 2,592,208 | +0.17(+0.61%) |
Oct 02, 2012 | 28.35 | 28.48 | 28.24 | 28.48 | 2,638,709 | +0.17(+0.59%) |
Oct 01, 2012 | 28.41 | 28.56 | 28.25 | 28.31 | 2,388,996 | -0.02(-0.07%) |
Sep 28, 2012 | 28.24 | 28.39 | 28.09 | 28.33 | 3,961,507 | +0.08(+0.27%) |
Sep 27, 2012 | 28.65 | 28.65 | 28.20 | 28.25 | 4,097,158 | -0.35(-1.22%) |
Sep 26, 2012 | 28.66 | 28.89 | 28.54 | 28.60 | 2,765,751 | +0.00(+0.00%) |
Sep 25, 2012 | 28.68 | 28.91 | 28.59 | 28.60 | 3,100,775 | -0.06(-0.20%) |
Sep 24, 2012 | 28.45 | 28.73 | 28.39 | 28.66 | 3,093,076 | +0.28(+1.00%) |
Sep 21, 2012 | 28.41 | 28.43 | 28.23 | 28.37 | 4,660,764 | +0.03(+0.09%) |
Sep 20, 2012 | 28.19 | 28.45 | 28.17 | 28.35 | 2,997,809 | +0.09(+0.32%) |
Sep 19, 2012 | 28.08 | 28.31 | 27.98 | 28.26 | 3,146,178 | +0.20(+0.71%) |
Sep 18, 2012 | 28.04 | 28.09 | 27.86 | 28.06 | 3,479,994 | -0.03(-0.11%) |
Sep 17, 2012 | 28.17 | 28.27 | 28.01 | 28.09 | 2,898,327 | -0.06(-0.21%) |
Sep 14, 2012 | 28.28 | 28.31 | 28.04 | 28.15 | 5,453,508 | -0.19(-0.68%) |
Sep 13, 2012 | 27.93 | 28.34 | 27.93 | 28.34 | 3,420,103 | +0.30(+1.06%) |
Sep 12, 2012 | 28.03 | 28.08 | 27.88 | 28.05 | 3,580,538 | +0.05(+0.16%) |
Sep 11, 2012 | 28.06 | 28.08 | 27.97 | 28.00 | 2,267,724 | +0.03(+0.09%) |
Sep 10, 2012 | 28.17 | 28.17 | 27.97 | 27.98 | 2,420,254 | -0.05(-0.16%) |
Sep 07, 2012 | 28.08 | 28.16 | 27.96 | 28.02 | 3,032,026 | -0.04(-0.14%) |
Sep 06, 2012 | 27.82 | 28.10 | 27.74 | 28.06 | 3,192,437 | +0.37(+1.33%) |
Sep 05, 2012 | 27.95 | 27.95 | 27.67 | 27.69 | 2,463,613 | -0.12(-0.44%) |
Sep 04, 2012 | 27.72 | 27.88 | 27.61 | 27.81 | 3,208,656 | +0.10(+0.35%) |
Aug 31, 2012 | 27.76 | 27.77 | 27.59 | 27.72 | 4,174,116 | +0.12(+0.44%) |
Aug 30, 2012 | 27.63 | 27.65 | 27.52 | 27.59 | 2,626,056 | -0.12(-0.42%) |
Aug 29, 2012 | 27.67 | 27.78 | 27.52 | 27.71 | 3,141,058 | +0.11(+0.40%) |
Aug 27, 2012 | 27.58 | 27.68 | 27.44 | 27.60 | 3,523,108 | +0.01(+0.02%) |
Aug 24, 2012 | 27.40 | 27.62 | 27.33 | 27.59 | 3,274,313 | +0.13(+0.47%) |
Aug 23, 2012 | 27.49 | 27.52 | 27.35 | 27.47 | 4,201,659 | -0.01(-0.02%) |
Aug 22, 2012 | 27.53 | 27.65 | 27.43 | 27.47 | 2,401,962 | -0.03(-0.09%) |
Aug 21, 2012 | 27.79 | 27.84 | 27.50 | 27.50 | 3,428,728 | -0.30(-1.07%) |
Aug 20, 2012 | 27.72 | 27.84 | 27.52 | 27.79 | 3,081,069 | +0.03(+0.09%) |
Aug 17, 2012 | 27.90 | 27.99 | 27.67 | 27.77 | 3,229,719 | -0.12(-0.42%) |
Aug 16, 2012 | 27.86 | 28.05 | 27.80 | 27.88 | 4,092,630 | +0.06(+0.21%) |
Aug 15, 2012 | 27.93 | 27.96 | 27.79 | 27.83 | 3,578,537 | -0.14(-0.48%) |
Aug 14, 2012 | 28.04 | 28.08 | 27.80 | 27.96 | 6,579,778 | -0.06(-0.21%) |
Aug 13, 2012 | 27.99 | 28.08 | 27.92 | 28.02 | 4,751,195 | -0.06(-0.21%) |
Aug 10, 2012 | 27.92 | 28.10 | 27.74 | 28.08 | 6,988,428 | +0.12(+0.41%) |
Aug 09, 2012 | 27.47 | 28.34 | 27.47 | 27.96 | 10,394,791 | +0.66(+2.41%) |
Aug 08, 2012 | 27.00 | 27.37 | 26.78 | 27.30 | 7,760,337 | +0.46(+1.73%) |
Aug 07, 2012 | 27.11 | 27.14 | 26.83 | 26.84 | 8,578,432 | -0.18(-0.68%) |
Aug 06, 2012 | 27.07 | 27.20 | 26.99 | 27.03 | 2,752,786 | +0.03(+0.12%) |
Aug 03, 2012 | 26.89 | 27.04 | 26.79 | 26.99 | 3,298,521 | +0.33(+1.24%) |
Aug 02, 2012 | 26.81 | 26.81 | 26.47 | 26.66 | 4,925,465 | -0.23(-0.85%) |
Aug 01, 2012 | 27.02 | 27.47 | 26.86 | 26.89 | 4,603,175 | -0.04(-0.14%) |
Jul 31, 2012 | 27.19 | 27.23 | 26.92 | 26.93 | 4,940,416 | -0.21(-0.78%) |
Jul 30, 2012 | 26.98 | 27.22 | 26.90 | 27.14 | 2,885,409 | +0.10(+0.35%) |
Jul 27, 2012 | 26.90 | 27.10 | 26.79 | 27.04 | 4,374,379 | +0.30(+1.12%) |
Jul 26, 2012 | 26.52 | 26.81 | 26.46 | 26.74 | 3,938,040 | +0.47(+1.77%) |
Jul 25, 2012 | 26.46 | 26.61 | 26.27 | 26.28 | 4,097,525 | -0.14(-0.53%) |
Jul 24, 2012 | 26.60 | 26.71 | 26.28 | 26.42 | 4,308,589 | -0.16(-0.60%) |
Jul 23, 2012 | 26.66 | 26.81 | 26.50 | 26.58 | 3,602,197 | -0.15(-0.57%) |
Jul 20, 2012 | 26.68 | 26.92 | 26.56 | 26.73 | 5,212,653 | -0.04(-0.17%) |
Jul 19, 2012 | 26.69 | 26.78 | 26.53 | 26.78 | 4,561,622 | +0.06(+0.21%) |
Jul 18, 2012 | 26.71 | 26.75 | 26.55 | 26.72 | 3,811,380 | +0.00(+0.00%) |
Jul 17, 2012 | 26.71 | 26.77 | 26.42 | 26.72 | 3,999,136 | +0.03(+0.12%) |
Jul 16, 2012 | 26.49 | 26.69 | 26.49 | 26.69 | 4,114,054 | +0.11(+0.41%) |
Jul 13, 2012 | 26.42 | 26.59 | 26.36 | 26.58 | 3,600,514 | +0.22(+0.85%) |
Jul 12, 2012 | 26.13 | 26.43 | 26.10 | 26.36 | 4,667,636 | +0.15(+0.56%) |
Jul 11, 2012 | 26.20 | 26.25 | 26.06 | 26.21 | 4,354,812 | +0.05(+0.19%) |
Jul 10, 2012 | 26.14 | 26.29 | 26.11 | 26.16 | 5,091,444 | +0.10(+0.37%) |
Jul 09, 2012 | 26.07 | 26.17 | 25.92 | 26.06 | 3,672,011 | -0.05(-0.20%) |
Jul 06, 2012 | 26.01 | 26.17 | 25.88 | 26.11 | 4,166,994 | -0.05(-0.19%) |
Jul 05, 2012 | 26.13 | 26.27 | 26.00 | 26.16 | 6,173,716 | +0.02(+0.07%) |
Jul 03, 2012 | 26.05 | 26.24 | 25.94 | 26.15 | 6,227,856 | +0.38(+1.46%) |
Jul 02, 2012 | 25.45 | 25.77 | 25.26 | 25.77 | 7,861,957 | +0.33(+1.30%) |
Jun 29, 2012 | 25.66 | 25.66 | 25.32 | 25.44 | 5,537,013 | -0.02(-0.08%) |
Jun 28, 2012 | 25.18 | 25.46 | 25.18 | 25.46 | 2,908,628 | +0.13(+0.50%) |
Jun 27, 2012 | 25.23 | 25.41 | 25.16 | 25.33 | 2,781,159 | +0.22(+0.86%) |
Jun 26, 2012 | 25.02 | 25.24 | 25.00 | 25.11 | 2,897,940 | +0.14(+0.56%) |
Jun 25, 2012 | 24.88 | 25.02 | 24.87 | 24.97 | 3,394,902 | -0.05(-0.20%) |
Jun 22, 2012 | 25.03 | 25.11 | 24.98 | 25.02 | 3,380,575 | +0.10(+0.38%) |
Jun 21, 2012 | 25.30 | 25.43 | 24.92 | 24.93 | 4,650,427 | -0.34(-1.36%) |
Jun 20, 2012 | 25.49 | 25.53 | 25.20 | 25.27 | 4,125,486 | -0.24(-0.95%) |
Jun 19, 2012 | 25.62 | 25.80 | 25.46 | 25.51 | 5,267,974 | -0.03(-0.12%) |
Jun 18, 2012 | 25.46 | 25.60 | 25.43 | 25.55 | 3,854,642 | +0.08(+0.33%) |
Jun 15, 2012 | 25.48 | 25.60 | 25.35 | 25.46 | 6,738,029 | +0.06(+0.25%) |
Jun 14, 2012 | 25.34 | 25.46 | 25.23 | 25.40 | 4,932,312 | +0.08(+0.33%) |
Jun 13, 2012 | 25.21 | 25.41 | 25.12 | 25.32 | 3,333,592 | -0.01(-0.05%) |
Jun 12, 2012 | 25.23 | 25.34 | 25.11 | 25.33 | 3,158,867 | +0.10(+0.40%) |
Jun 11, 2012 | 25.43 | 25.50 | 25.21 | 25.23 | 4,064,198 | -0.10(-0.38%) |
Jun 08, 2012 | 25.23 | 25.34 | 25.10 | 25.32 | 3,266,900 | +0.15(+0.61%) |
Jun 07, 2012 | 25.24 | 25.27 | 25.13 | 25.17 | 4,329,405 | +0.00(+0.00%) |
Jun 06, 2012 | 24.96 | 25.18 | 24.81 | 25.17 | 12,984,669 | +0.36(+1.44%) |
Jun 05, 2012 | 24.45 | 24.91 | 24.40 | 24.81 | 6,220,160 | +0.32(+1.30%) |
Jun 04, 2012 | 24.48 | 24.53 | 24.40 | 24.49 | 3,825,274 | +0.02(+0.08%) |
Jun 01, 2012 | 24.34 | 24.66 | 24.34 | 24.48 | 5,065,786 | -0.08(-0.31%) |
May 31, 2012 | 24.36 | 24.67 | 24.35 | 24.55 | 4,509,432 | +0.20(+0.81%) |
May 30, 2012 | 24.55 | 24.65 | 24.32 | 24.35 | 4,551,650 | -0.17(-0.70%) |
May 29, 2012 | 24.49 | 24.53 | 24.40 | 24.53 | 3,777,967 | +0.15(+0.63%) |
May 25, 2012 | 24.19 | 24.45 | 24.19 | 24.37 | 3,004,612 | +0.16(+0.66%) |
May 24, 2012 | 24.10 | 24.31 | 24.04 | 24.21 | 3,206,924 | +0.12(+0.50%) |
May 23, 2012 | 24.20 | 24.37 | 24.02 | 24.09 | 4,557,670 | -0.17(-0.71%) |
May 22, 2012 | 24.21 | 24.32 | 24.08 | 24.26 | 3,994,085 | +0.15(+0.61%) |
May 21, 2012 | 24.09 | 24.15 | 23.98 | 24.12 | 5,506,366 | +0.05(+0.21%) |
May 18, 2012 | 24.00 | 24.10 | 23.91 | 24.07 | 8,134,707 | +0.20(+0.85%) |
May 17, 2012 | 24.00 | 24.05 | 23.86 | 23.86 | 3,949,954 | -0.11(-0.45%) |
May 16, 2012 | 24.05 | 24.07 | 23.88 | 23.97 | 4,527,917 | -0.01(-0.05%) |
May 15, 2012 | 24.42 | 24.42 | 23.93 | 23.98 | 6,942,009 | -0.41(-1.67%) |
May 14, 2012 | 24.37 | 24.48 | 24.26 | 24.39 | 5,028,303 | -0.12(-0.49%) |
May 11, 2012 | 24.39 | 24.66 | 24.35 | 24.51 | 5,665,227 | +0.06(+0.23%) |
May 10, 2012 | 24.48 | 24.59 | 24.42 | 24.46 | 3,904,845 | +0.09(+0.37%) |
May 09, 2012 | 24.19 | 24.48 | 24.18 | 24.37 | 5,281,406 | +0.06(+0.26%) |
May 08, 2012 | 24.24 | 24.42 | 24.18 | 24.30 | 4,927,170 | +0.04(+0.18%) |
May 07, 2012 | 24.25 | 24.37 | 24.21 | 24.26 | 5,228,514 | -0.04(-0.16%) |
May 04, 2012 | 24.25 | 24.46 | 24.22 | 24.30 | 4,232,380 | +0.02(+0.08%) |
May 03, 2012 | 24.40 | 24.54 | 24.25 | 24.28 | 4,745,177 | -0.16(-0.64%) |
May 02, 2012 | 24.48 | 24.52 | 24.32 | 24.43 | 5,082,301 | -0.05(-0.21%) |
May 01, 2012 | 24.50 | 24.60 | 24.39 | 24.48 | 5,230,899 | +0.03(+0.10%) |
Apr 30, 2012 | 24.33 | 24.49 | 24.25 | 24.46 | 19,580,896 | +0.09(+0.36%) |
Apr 27, 2012 | 24.33 | 24.43 | 24.27 | 24.37 | 15,459,294 | +0.06(+0.23%) |
Apr 26, 2012 | 24.23 | 24.32 | 24.11 | 24.32 | 17,942,238 | +0.08(+0.31%) |
Apr 25, 2012 | 24.20 | 24.25 | 24.04 | 24.24 | 4,067,761 | +0.14(+0.57%) |
Apr 24, 2012 | 24.04 | 24.16 | 23.97 | 24.10 | 4,154,558 | +0.14(+0.58%) |
Apr 23, 2012 | 24.07 | 24.07 | 23.92 | 23.96 | 5,547,929 | -0.18(-0.73%) |
Apr 20, 2012 | 23.94 | 24.14 | 23.76 | 24.14 | 6,090,764 | +0.28(+1.16%) |
Apr 19, 2012 | 23.87 | 23.94 | 23.73 | 23.86 | 5,619,499 | -0.07(-0.29%) |
Apr 18, 2012 | 23.80 | 24.03 | 23.75 | 23.93 | 3,562,944 | +0.01(+0.03%) |
Apr 17, 2012 | 23.86 | 23.96 | 23.66 | 23.92 | 4,837,271 | +0.14(+0.61%) |
Apr 16, 2012 | 23.58 | 23.86 | 23.52 | 23.78 | 12,402,718 | +0.28(+1.21%) |
Apr 13, 2012 | 23.48 | 23.75 | 23.46 | 23.50 | 4,062,874 | -0.04(-0.16%) |
Apr 12, 2012 | 23.49 | 23.57 | 23.36 | 23.53 | 8,980,603 | +0.06(+0.27%) |
Apr 11, 2012 | 23.62 | 23.65 | 23.45 | 23.47 | 6,116,609 | +0.03(+0.13%) |
Apr 10, 2012 | 23.69 | 23.74 | 23.28 | 23.44 | 11,633,107 | -0.37(-1.56%) |
Apr 09, 2012 | 23.84 | 23.93 | 23.74 | 23.81 | 6,395,749 | -0.11(-0.47%) |
Apr 05, 2012 | 24.19 | 24.23 | 23.91 | 23.92 | 6,426,616 | -0.37(-1.53%) |
Apr 04, 2012 | 24.25 | 24.42 | 24.12 | 24.30 | 4,088,322 | -0.13(-0.52%) |
Apr 03, 2012 | 24.45 | 24.45 | 24.21 | 24.42 | 6,936,296 | -0.06(-0.26%) |
Apr 02, 2012 | 24.32 | 24.53 | 24.24 | 24.48 | 5,731,240 | +0.19(+0.78%) |
Mar 30, 2012 | 24.13 | 24.30 | 24.09 | 24.30 | 6,032,311 | +0.19(+0.78%) |
Mar 29, 2012 | 23.93 | 24.11 | 23.87 | 24.11 | 5,949,697 | +0.07(+0.29%) |
Mar 28, 2012 | 24.30 | 24.34 | 23.97 | 24.04 | 4,495,548 | -0.30(-1.24%) |
Mar 27, 2012 | 24.30 | 24.38 | 24.24 | 24.34 | 3,230,555 | +0.10(+0.42%) |
Mar 26, 2012 | 24.30 | 24.39 | 24.09 | 24.24 | 4,081,694 | +0.01(+0.03%) |
Mar 23, 2012 | 24.06 | 24.26 | 24.06 | 24.23 | 5,349,043 | +0.11(+0.47%) |
Mar 22, 2012 | 24.11 | 24.17 | 23.98 | 24.12 | 4,888,341 | +0.04(+0.18%) |
Mar 21, 2012 | 24.29 | 24.29 | 23.99 | 24.08 | 5,697,122 | -0.13(-0.55%) |
Mar 20, 2012 | 24.16 | 24.28 | 24.06 | 24.21 | 4,619,190 | +0.02(+0.08%) |
Mar 19, 2012 | 24.34 | 24.42 | 24.18 | 24.19 | 4,644,800 | -0.20(-0.83%) |
Mar 16, 2012 | 24.17 | 24.41 | 24.10 | 24.39 | 7,788,992 | +0.20(+0.83%) |
Mar 15, 2012 | 24.14 | 24.31 | 24.07 | 24.19 | 8,293,330 | +0.07(+0.29%) |
Mar 14, 2012 | 24.62 | 24.62 | 24.06 | 24.12 | 8,822,685 | -0.47(-1.92%) |
Mar 13, 2012 | 24.40 | 24.70 | 24.36 | 24.59 | 8,232,469 | +0.23(+0.96%) |
Mar 12, 2012 | 24.11 | 24.43 | 24.07 | 24.36 | 5,804,637 | +0.30(+1.23%) |
Mar 09, 2012 | 24.16 | 24.16 | 23.94 | 24.06 | 3,956,441 | +0.01(+0.05%) |
Mar 08, 2012 | 24.20 | 24.20 | 24.00 | 24.05 | 4,876,036 | -0.03(-0.10%) |
Mar 07, 2012 | 24.08 | 24.22 | 23.82 | 24.08 | 12,027,102 | +0.03(+0.10%) |
Mar 06, 2012 | 23.94 | 24.09 | 23.85 | 24.05 | 7,093,881 | -0.04(-0.18%) |
Mar 05, 2012 | 23.80 | 24.11 | 23.77 | 24.09 | 5,414,357 | +0.19(+0.79%) |
Mar 02, 2012 | 23.70 | 23.94 | 23.68 | 23.91 | 6,082,257 | +0.14(+0.61%) |
Mar 01, 2012 | 23.78 | 23.88 | 23.59 | 23.76 | 7,710,170 | +0.08(+0.32%) |
Feb 29, 2012 | 23.74 | 23.84 | 23.60 | 23.69 | 11,409,632 | -0.22(-0.92%) |
Feb 28, 2012 | 24.07 | 24.09 | 23.86 | 23.91 | 7,339,588 | -0.17(-0.71%) |
Feb 27, 2012 | 23.75 | 24.14 | 23.62 | 24.08 | 12,437,741 | +0.31(+1.33%) |
Feb 24, 2012 | 23.79 | 23.97 | 23.71 | 23.76 | 17,221,436 | -0.11(-0.47%) |
Feb 23, 2012 | 25.15 | 25.15 | 23.72 | 23.87 | 33,770,156 | -1.22(-4.84%) |
Feb 22, 2012 | 25.15 | 25.25 | 24.97 | 25.09 | 2,611,761 | -0.02(-0.08%) |
Feb 21, 2012 | 25.17 | 25.26 | 25.03 | 25.11 | 4,043,357 | +0.09(+0.35%) |
Feb 17, 2012 | 25.23 | 25.23 | 24.98 | 25.02 | 3,746,453 | -0.11(-0.45%) |
Feb 16, 2012 | 24.94 | 25.32 | 24.89 | 25.13 | 5,102,579 | +0.20(+0.78%) |
Feb 15, 2012 | 25.08 | 25.15 | 24.80 | 24.94 | 5,424,529 | -0.15(-0.60%) |
Feb 14, 2012 | 24.98 | 25.10 | 24.88 | 25.09 | 5,026,400 | +0.08(+0.33%) |
Feb 13, 2012 | 24.92 | 25.10 | 24.88 | 25.01 | 6,595,465 | +0.26(+1.04%) |
Feb 10, 2012 | 24.85 | 24.93 | 24.50 | 24.75 | 9,014,840 | -0.04(-0.18%) |
Feb 09, 2012 | 24.83 | 24.86 | 24.66 | 24.79 | 7,226,675 | +0.04(+0.15%) |
Feb 08, 2012 | 24.83 | 24.94 | 24.61 | 24.76 | 6,867,646 | -0.06(-0.25%) |
Feb 07, 2012 | 24.58 | 24.91 | 24.50 | 24.82 | 6,424,516 | +0.17(+0.68%) |
Feb 06, 2012 | 24.66 | 24.68 | 24.51 | 24.65 | 6,320,445 | +0.02(+0.08%) |
Feb 03, 2012 | 24.78 | 24.85 | 24.51 | 24.63 | 6,776,875 | +0.01(+0.03%) |
Feb 02, 2012 | 24.58 | 24.70 | 24.41 | 24.63 | 6,114,635 | +0.11(+0.43%) |
Feb 01, 2012 | 24.74 | 24.87 | 24.50 | 24.52 | 10,461,704 | -0.10(-0.40%) |
Jan 31, 2012 | 24.63 | 24.69 | 24.43 | 24.62 | 8,255,794 | +0.06(+0.25%) |
Jan 30, 2012 | 24.82 | 24.86 | 24.42 | 24.56 | 20,974,786 | -0.30(-1.23%) |
Jan 27, 2012 | 25.52 | 25.52 | 24.84 | 24.86 | 22,987,148 | -0.83(-3.22%) |
Jan 26, 2012 | 25.66 | 25.85 | 25.52 | 25.69 | 18,498,348 | -0.06(-0.24%) |
Jan 25, 2012 | 25.24 | 25.79 | 25.06 | 25.75 | 5,701,272 | +0.44(+1.75%) |
Jan 24, 2012 | 25.25 | 25.35 | 25.15 | 25.31 | 4,747,912 | -0.08(-0.32%) |
Jan 23, 2012 | 25.52 | 25.67 | 25.27 | 25.39 | 7,815,871 | -0.13(-0.51%) |
Jan 20, 2012 | 25.60 | 25.66 | 25.41 | 25.52 | 6,696,529 | -0.06(-0.22%) |
Jan 19, 2012 | 25.86 | 25.90 | 25.52 | 25.58 | 7,362,983 | -0.27(-1.06%) |
Jan 18, 2012 | 25.83 | 25.91 | 25.68 | 25.85 | 4,586,680 | +0.07(+0.27%) |
Jan 17, 2012 | 25.88 | 26.00 | 25.64 | 25.78 | 6,581,974 | +0.04(+0.14%) |
Jan 13, 2012 | 25.55 | 25.75 | 25.53 | 25.75 | 4,368,640 | +0.01(+0.05%) |
Jan 12, 2012 | 25.72 | 25.80 | 25.58 | 25.73 | 3,932,913 | +0.07(+0.29%) |
Jan 11, 2012 | 25.60 | 25.68 | 25.58 | 25.66 | 4,939,821 | -0.02(-0.07%) |
Jan 10, 2012 | 25.72 | 25.81 | 25.62 | 25.68 | 7,585,912 | +0.17(+0.68%) |
Jan 09, 2012 | 25.43 | 25.53 | 25.35 | 25.50 | 9,712,510 | +0.12(+0.47%) |
Jan 06, 2012 | 25.48 | 25.51 | 25.35 | 25.39 | 5,166,330 | -0.10(-0.39%) |
Jan 05, 2012 | 25.42 | 25.57 | 25.31 | 25.48 | 6,491,041 | +0.03(+0.12%) |