Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 25.11 | 25.50 | 24.97 | 24.99 | 4,776,499 | +0.15(+0.61%) |
Oct 26, 2012 | 24.91 | 24.84 | 24.84 | 24.84 | 2,145,891 | -0.11(-0.46%) |
Oct 25, 2012 | 24.71 | 25.00 | 24.65 | 24.95 | 2,732,367 | +0.40(+1.65%) |
Oct 24, 2012 | 24.73 | 24.77 | 24.50 | 24.55 | 2,515,090 | -0.11(-0.43%) |
Oct 23, 2012 | 24.70 | 24.74 | 24.52 | 24.65 | 2,363,441 | -0.18(-0.71%) |
Oct 19, 2012 | 25.09 | 25.18 | 24.76 | 24.83 | 3,867,070 | -0.34(-1.36%) |
Oct 18, 2012 | 24.98 | 25.21 | 24.96 | 25.17 | 2,823,809 | +0.18(+0.70%) |
Oct 17, 2012 | 24.79 | 25.07 | 24.73 | 25.00 | 3,281,023 | +0.21(+0.86%) |
Oct 16, 2012 | 24.74 | 24.85 | 24.69 | 24.78 | 3,715,497 | +0.11(+0.46%) |
Oct 15, 2012 | 24.48 | 24.67 | 24.42 | 24.67 | 2,646,057 | +0.18(+0.72%) |
Oct 12, 2012 | 24.56 | 24.62 | 24.43 | 24.49 | 3,778,811 | -0.02(-0.06%) |
Oct 11, 2012 | 24.50 | 24.55 | 24.39 | 24.51 | 2,670,606 | +0.08(+0.34%) |
Oct 10, 2012 | 24.30 | 24.53 | 24.27 | 24.42 | 4,022,001 | +0.08(+0.34%) |
Oct 09, 2012 | 24.49 | 24.60 | 24.34 | 24.34 | 3,463,277 | -0.15(-0.62%) |
Oct 08, 2012 | 24.39 | 24.60 | 24.36 | 24.49 | 3,105,546 | +0.03(+0.12%) |
Oct 05, 2012 | 24.60 | 24.65 | 24.40 | 24.46 | 3,596,362 | +0.03(+0.12%) |
Oct 04, 2012 | 24.21 | 24.50 | 24.06 | 24.43 | 5,167,193 | +0.25(+1.04%) |
Oct 03, 2012 | 24.17 | 24.27 | 24.07 | 24.18 | 3,539,405 | +0.01(+0.03%) |
Oct 02, 2012 | 24.16 | 24.20 | 24.07 | 24.17 | 4,061,300 | +0.03(+0.13%) |
Oct 01, 2012 | 24.48 | 24.52 | 24.08 | 24.14 | 6,111,031 | -0.34(-1.40%) |
Sep 28, 2012 | 24.35 | 24.54 | 24.33 | 24.49 | 4,871,239 | +0.05(+0.19%) |
Sep 27, 2012 | 24.35 | 24.56 | 24.34 | 24.44 | 5,234,915 | +0.12(+0.50%) |
Sep 26, 2012 | 24.53 | 24.72 | 24.32 | 24.32 | 4,766,768 | -0.17(-0.69%) |
Sep 25, 2012 | 24.78 | 24.85 | 24.49 | 24.49 | 6,409,996 | -0.21(-0.83%) |
Sep 24, 2012 | 24.77 | 24.84 | 24.65 | 24.69 | 3,860,664 | -0.10(-0.40%) |
Sep 21, 2012 | 24.91 | 24.91 | 24.71 | 24.79 | 8,970,503 | -0.05(-0.21%) |
Sep 20, 2012 | 24.90 | 24.93 | 24.74 | 24.84 | 6,053,423 | -0.11(-0.43%) |
Sep 19, 2012 | 25.48 | 25.61 | 24.92 | 24.95 | 9,985,077 | -0.95(-3.68%) |
Sep 18, 2012 | 25.91 | 26.02 | 25.84 | 25.91 | 4,158,705 | +0.00(+0.00%) |
Sep 17, 2012 | 25.95 | 26.13 | 25.86 | 25.91 | 6,275,292 | -0.02(-0.06%) |
Sep 14, 2012 | 26.05 | 26.10 | 25.86 | 25.92 | 4,669,478 | -0.08(-0.32%) |
Sep 13, 2012 | 25.95 | 26.10 | 25.74 | 26.00 | 4,438,936 | +0.06(+0.24%) |
Sep 12, 2012 | 26.13 | 26.20 | 25.93 | 25.94 | 3,074,384 | -0.12(-0.47%) |
Sep 11, 2012 | 26.20 | 26.23 | 26.02 | 26.07 | 2,902,664 | -0.09(-0.35%) |
Sep 10, 2012 | 26.21 | 26.29 | 26.02 | 26.16 | 2,387,346 | -0.18(-0.67%) |
Sep 07, 2012 | 26.33 | 26.37 | 26.20 | 26.33 | 2,931,406 | +0.05(+0.17%) |
Sep 06, 2012 | 26.14 | 26.29 | 26.04 | 26.29 | 3,692,998 | +0.34(+1.29%) |
Sep 05, 2012 | 26.23 | 26.23 | 25.85 | 25.95 | 3,991,581 | -0.31(-1.18%) |
Sep 04, 2012 | 26.24 | 26.35 | 26.03 | 26.26 | 14,715,366 | +0.14(+0.52%) |
Aug 31, 2012 | 26.15 | 26.29 | 26.03 | 26.12 | 12,413,156 | +0.04(+0.14%) |
Aug 30, 2012 | 26.03 | 26.18 | 25.95 | 26.09 | 3,124,151 | -0.09(-0.35%) |
Aug 29, 2012 | 25.83 | 26.26 | 25.83 | 26.18 | 4,861,608 | +0.42(+1.64%) |
Aug 27, 2012 | 25.91 | 25.99 | 25.71 | 25.75 | 3,171,329 | -0.14(-0.55%) |
Aug 24, 2012 | 25.85 | 26.09 | 25.81 | 25.90 | 3,054,741 | -0.05(-0.17%) |
Aug 23, 2012 | 25.97 | 26.05 | 25.88 | 25.94 | 3,890,819 | -0.05(-0.17%) |
Aug 22, 2012 | 25.98 | 26.14 | 25.92 | 25.99 | 3,318,481 | -0.06(-0.23%) |
Aug 21, 2012 | 26.06 | 26.29 | 26.02 | 26.05 | 5,407,877 | -0.09(-0.35%) |
Aug 20, 2012 | 26.39 | 26.43 | 25.60 | 26.14 | 10,463,835 | -0.80(-2.97%) |
Aug 17, 2012 | 26.93 | 26.94 | 26.77 | 26.94 | 2,659,440 | -0.02(-0.06%) |
Aug 16, 2012 | 26.65 | 26.97 | 26.55 | 26.96 | 2,643,772 | +0.26(+0.99%) |
Aug 15, 2012 | 26.53 | 26.75 | 26.49 | 26.69 | 2,674,324 | +0.09(+0.34%) |
Aug 14, 2012 | 26.55 | 26.61 | 26.44 | 26.60 | 2,513,067 | +0.15(+0.57%) |
Aug 13, 2012 | 26.44 | 26.48 | 26.35 | 26.45 | 1,937,523 | -0.03(-0.11%) |
Aug 10, 2012 | 26.31 | 26.50 | 26.18 | 26.48 | 1,808,987 | +0.11(+0.43%) |
Aug 09, 2012 | 26.35 | 26.44 | 26.25 | 26.37 | 1,870,764 | +0.01(+0.03%) |
Aug 08, 2012 | 26.26 | 26.39 | 26.10 | 26.36 | 2,261,813 | -0.05(-0.20%) |
Aug 07, 2012 | 26.44 | 26.51 | 26.29 | 26.41 | 2,528,262 | +0.05(+0.17%) |
Aug 06, 2012 | 26.40 | 26.49 | 26.33 | 26.37 | 2,834,308 | +0.10(+0.37%) |
Aug 03, 2012 | 26.15 | 26.42 | 26.12 | 26.27 | 3,542,374 | +0.39(+1.49%) |
Aug 02, 2012 | 25.71 | 26.03 | 25.66 | 25.88 | 5,181,904 | +0.03(+0.12%) |
Aug 01, 2012 | 26.06 | 26.09 | 25.72 | 25.85 | 6,009,356 | -0.14(-0.52%) |
Jul 31, 2012 | 26.13 | 26.18 | 25.95 | 25.99 | 3,829,541 | -0.14(-0.52%) |
Jul 30, 2012 | 25.81 | 26.17 | 25.76 | 26.12 | 4,548,271 | +0.32(+1.26%) |
Jul 27, 2012 | 25.17 | 26.06 | 25.06 | 25.80 | 9,447,585 | +0.79(+3.17%) |
Jul 26, 2012 | 24.43 | 25.13 | 24.18 | 25.01 | 12,208,937 | +0.50(+2.03%) |
Jul 25, 2012 | 24.63 | 24.67 | 24.30 | 24.51 | 8,051,724 | -0.07(-0.28%) |
Jul 24, 2012 | 24.83 | 24.86 | 24.43 | 24.58 | 8,958,215 | -0.29(-1.18%) |
Jul 23, 2012 | 24.65 | 24.91 | 24.40 | 24.87 | 8,095,560 | -0.02(-0.09%) |
Jul 20, 2012 | 25.08 | 25.21 | 24.86 | 24.89 | 6,066,501 | -0.29(-1.14%) |
Jul 19, 2012 | 25.08 | 25.23 | 24.81 | 25.18 | 4,080,132 | +0.08(+0.33%) |
Jul 18, 2012 | 24.69 | 25.16 | 24.64 | 25.10 | 6,166,946 | +0.32(+1.31%) |
Jul 17, 2012 | 24.52 | 24.77 | 24.38 | 24.77 | 5,120,408 | +0.24(+0.99%) |
Jul 16, 2012 | 24.42 | 24.53 | 24.25 | 24.53 | 6,108,853 | +0.08(+0.31%) |
Jul 13, 2012 | 24.05 | 24.47 | 24.05 | 24.45 | 7,710,242 | +0.36(+1.51%) |
Jul 12, 2012 | 23.74 | 24.24 | 23.69 | 24.09 | 9,379,858 | +0.23(+0.95%) |
Jul 11, 2012 | 24.70 | 24.74 | 23.47 | 23.87 | 22,484,664 | -1.12(-4.48%) |
Jul 10, 2012 | 25.00 | 25.18 | 24.87 | 24.98 | 7,797,360 | +0.02(+0.09%) |
Jul 09, 2012 | 24.90 | 25.05 | 24.82 | 24.96 | 7,200,220 | +0.03(+0.12%) |
Jul 06, 2012 | 24.96 | 25.06 | 24.89 | 24.93 | 3,502,405 | -0.20(-0.81%) |
Jul 05, 2012 | 25.14 | 25.26 | 25.07 | 25.13 | 3,629,303 | -0.14(-0.54%) |
Jul 03, 2012 | 25.13 | 25.33 | 25.06 | 25.27 | 2,063,542 | +0.14(+0.54%) |
Jul 02, 2012 | 25.35 | 25.35 | 24.95 | 25.13 | 4,991,613 | -0.10(-0.39%) |
Jun 29, 2012 | 24.90 | 25.24 | 24.86 | 25.23 | 6,445,088 | +0.64(+2.61%) |
Jun 28, 2012 | 24.29 | 24.60 | 24.22 | 24.59 | 5,314,484 | +0.11(+0.43%) |
Jun 27, 2012 | 24.30 | 24.59 | 24.30 | 24.48 | 5,657,945 | +0.18(+0.75%) |
Jun 26, 2012 | 24.37 | 24.47 | 24.25 | 24.30 | 5,396,741 | +0.01(+0.03%) |
Jun 25, 2012 | 24.33 | 24.49 | 24.12 | 24.30 | 5,864,845 | -0.16(-0.65%) |
Jun 22, 2012 | 24.66 | 24.68 | 24.39 | 24.45 | 3,401,641 | -0.04(-0.15%) |
Jun 21, 2012 | 24.77 | 24.93 | 24.49 | 24.49 | 5,160,566 | -0.21(-0.86%) |
Jun 20, 2012 | 24.76 | 24.78 | 24.56 | 24.70 | 3,339,721 | +0.01(+0.03%) |
Jun 19, 2012 | 24.67 | 24.93 | 24.64 | 24.70 | 3,164,827 | +0.14(+0.58%) |
Jun 18, 2012 | 24.55 | 24.63 | 24.45 | 24.55 | 2,605,768 | +0.00(+0.00%) |
Jun 15, 2012 | 24.54 | 24.59 | 24.40 | 24.55 | 4,089,841 | +0.11(+0.43%) |
Jun 14, 2012 | 24.55 | 24.61 | 24.39 | 24.45 | 4,005,905 | -0.03(-0.12%) |
Jun 13, 2012 | 24.43 | 24.55 | 24.33 | 24.48 | 3,750,474 | +0.01(+0.03%) |
Jun 12, 2012 | 24.35 | 24.49 | 24.22 | 24.47 | 3,829,000 | +0.13(+0.53%) |
Jun 11, 2012 | 24.69 | 24.69 | 24.34 | 24.34 | 2,134,341 | -0.20(-0.80%) |
Jun 08, 2012 | 24.41 | 24.59 | 24.39 | 24.54 | 3,039,602 | +0.06(+0.25%) |
Jun 07, 2012 | 24.61 | 24.84 | 24.46 | 24.48 | 5,230,095 | +0.08(+0.31%) |
Jun 06, 2012 | 24.29 | 24.45 | 24.18 | 24.40 | 8,237,904 | +0.34(+1.43%) |
Jun 05, 2012 | 24.00 | 24.12 | 23.97 | 24.06 | 6,506,093 | +0.04(+0.16%) |
Jun 04, 2012 | 24.11 | 24.16 | 23.87 | 24.02 | 3,962,761 | -0.01(-0.03%) |
Jun 01, 2012 | 24.06 | 24.16 | 24.01 | 24.03 | 4,893,815 | -0.21(-0.86%) |
May 31, 2012 | 24.39 | 24.41 | 24.16 | 24.24 | 4,208,564 | -0.14(-0.58%) |
May 30, 2012 | 24.51 | 24.54 | 24.33 | 24.38 | 3,668,424 | -0.24(-0.97%) |
May 29, 2012 | 24.66 | 24.73 | 24.54 | 24.62 | 15,396,208 | -0.01(-0.03%) |
May 25, 2012 | 24.75 | 24.89 | 24.60 | 24.63 | 11,434,599 | -0.10(-0.39%) |
May 24, 2012 | 24.81 | 24.92 | 24.54 | 24.72 | 13,592,283 | -0.04(-0.18%) |
May 23, 2012 | 24.42 | 24.81 | 24.37 | 24.77 | 4,905,350 | +0.22(+0.91%) |
May 22, 2012 | 24.45 | 24.66 | 24.32 | 24.54 | 2,920,134 | +0.15(+0.61%) |
May 21, 2012 | 24.16 | 24.41 | 24.14 | 24.39 | 2,273,913 | +0.26(+1.08%) |
May 18, 2012 | 24.25 | 24.39 | 24.03 | 24.13 | 3,526,748 | -0.06(-0.25%) |
May 17, 2012 | 24.41 | 24.51 | 24.10 | 24.19 | 3,994,558 | -0.23(-0.95%) |
May 16, 2012 | 24.59 | 24.61 | 24.41 | 24.42 | 2,486,094 | +0.02(+0.09%) |
May 15, 2012 | 24.41 | 24.64 | 24.33 | 24.40 | 3,905,701 | +0.03(+0.12%) |
May 14, 2012 | 24.86 | 24.89 | 24.25 | 24.37 | 7,496,967 | -0.64(-2.57%) |
May 11, 2012 | 25.20 | 25.27 | 25.00 | 25.01 | 4,779,449 | -0.26(-1.03%) |
May 10, 2012 | 25.30 | 25.44 | 25.20 | 25.28 | 2,677,206 | +0.03(+0.12%) |
May 09, 2012 | 25.22 | 25.46 | 25.14 | 25.25 | 3,467,776 | -0.14(-0.56%) |
May 08, 2012 | 25.31 | 25.44 | 25.24 | 25.39 | 4,588,306 | -0.02(-0.09%) |
May 07, 2012 | 25.35 | 25.60 | 25.33 | 25.41 | 3,681,497 | +0.03(+0.12%) |
May 04, 2012 | 25.50 | 25.62 | 25.35 | 25.38 | 2,892,364 | -0.22(-0.88%) |
May 03, 2012 | 25.70 | 25.82 | 25.46 | 25.60 | 2,883,701 | -0.14(-0.55%) |
May 02, 2012 | 25.69 | 25.77 | 25.57 | 25.75 | 3,136,902 | -0.06(-0.23%) |
May 01, 2012 | 25.55 | 25.87 | 25.47 | 25.81 | 3,919,610 | +0.25(+0.99%) |
Apr 30, 2012 | 25.55 | 25.75 | 25.52 | 25.55 | 6,211,259 | -0.04(-0.15%) |
Apr 27, 2012 | 26.32 | 26.34 | 25.34 | 25.59 | 13,483,378 | -0.78(-2.95%) |
Apr 26, 2012 | 26.56 | 26.76 | 26.14 | 26.37 | 6,501,925 | -0.59(-2.19%) |
Apr 25, 2012 | 27.01 | 27.15 | 26.86 | 26.96 | 3,578,737 | +0.07(+0.28%) |
Apr 24, 2012 | 26.84 | 27.08 | 26.80 | 26.88 | 3,509,647 | +0.08(+0.31%) |
Apr 23, 2012 | 26.79 | 26.82 | 26.58 | 26.80 | 2,897,759 | -0.07(-0.25%) |
Apr 20, 2012 | 26.76 | 27.16 | 26.76 | 26.87 | 4,759,011 | +0.16(+0.62%) |
Apr 19, 2012 | 26.79 | 27.02 | 26.58 | 26.70 | 3,511,152 | -0.11(-0.42%) |
Apr 18, 2012 | 26.67 | 26.89 | 26.66 | 26.82 | 2,830,470 | +0.16(+0.59%) |
Apr 17, 2012 | 26.51 | 26.70 | 26.37 | 26.66 | 2,495,317 | +0.25(+0.93%) |
Apr 16, 2012 | 26.29 | 26.44 | 26.24 | 26.41 | 5,686,102 | +0.16(+0.60%) |
Apr 13, 2012 | 26.36 | 26.40 | 26.22 | 26.25 | 4,449,508 | -0.19(-0.71%) |
Apr 12, 2012 | 26.07 | 26.52 | 26.07 | 26.44 | 2,614,906 | +0.37(+1.43%) |
Apr 11, 2012 | 26.02 | 26.15 | 25.92 | 26.07 | 2,254,145 | +0.30(+1.16%) |
Apr 10, 2012 | 26.04 | 26.14 | 25.77 | 25.77 | 3,066,833 | -0.34(-1.32%) |
Apr 09, 2012 | 26.06 | 26.22 | 25.97 | 26.11 | 2,688,683 | -0.12(-0.46%) |
Apr 05, 2012 | 26.10 | 26.28 | 26.03 | 26.23 | 2,596,165 | +0.04(+0.14%) |
Apr 04, 2012 | 25.95 | 26.20 | 25.87 | 26.20 | 3,605,137 | +0.09(+0.34%) |
Apr 03, 2012 | 26.28 | 26.28 | 26.06 | 26.11 | 2,847,223 | -0.19(-0.71%) |
Apr 02, 2012 | 26.04 | 26.41 | 26.00 | 26.29 | 2,313,806 | +0.17(+0.66%) |
Mar 30, 2012 | 26.15 | 26.24 | 26.00 | 26.12 | 2,571,733 | +0.04(+0.14%) |
Mar 29, 2012 | 26.03 | 26.10 | 25.85 | 26.08 | 2,259,032 | -0.06(-0.23%) |
Mar 28, 2012 | 26.34 | 26.46 | 26.10 | 26.14 | 2,693,635 | -0.25(-0.93%) |
Mar 27, 2012 | 26.46 | 26.51 | 26.34 | 26.39 | 2,214,968 | -0.07(-0.25%) |
Mar 26, 2012 | 26.26 | 26.46 | 26.19 | 26.46 | 3,129,297 | +0.34(+1.32%) |
Mar 23, 2012 | 26.15 | 26.15 | 25.93 | 26.11 | 2,348,937 | +0.01(+0.03%) |
Mar 22, 2012 | 26.05 | 26.16 | 25.87 | 26.11 | 2,597,408 | -0.09(-0.34%) |
Mar 21, 2012 | 25.97 | 26.25 | 25.93 | 26.20 | 3,868,593 | +0.19(+0.72%) |
Mar 20, 2012 | 25.93 | 26.02 | 25.79 | 26.01 | 2,038,865 | +0.01(+0.06%) |
Mar 19, 2012 | 26.08 | 26.12 | 25.90 | 25.99 | 3,623,170 | -0.04(-0.14%) |
Mar 16, 2012 | 25.86 | 26.11 | 25.81 | 26.03 | 5,030,766 | +0.14(+0.55%) |
Mar 15, 2012 | 26.02 | 26.08 | 25.81 | 25.89 | 4,656,088 | -0.13(-0.49%) |
Mar 14, 2012 | 26.15 | 26.18 | 25.79 | 26.02 | 3,699,486 | -0.15(-0.57%) |
Mar 13, 2012 | 26.20 | 26.20 | 25.87 | 26.17 | 4,651,888 | +0.09(+0.34%) |
Mar 12, 2012 | 26.11 | 26.28 | 25.96 | 26.08 | 1,969,499 | +0.00(+0.00%) |
Mar 09, 2012 | 26.02 | 26.22 | 25.98 | 26.08 | 2,941,716 | +0.06(+0.23%) |
Mar 08, 2012 | 25.90 | 26.11 | 25.86 | 26.02 | 1,806,958 | +0.28(+1.07%) |
Mar 07, 2012 | 25.73 | 25.82 | 25.56 | 25.74 | 2,718,914 | +0.06(+0.25%) |
Mar 06, 2012 | 25.78 | 25.89 | 25.61 | 25.68 | 3,310,899 | -0.28(-1.08%) |
Mar 05, 2012 | 25.80 | 25.99 | 25.73 | 25.96 | 2,686,251 | +0.16(+0.60%) |
Mar 02, 2012 | 26.01 | 26.08 | 25.73 | 25.80 | 2,241,836 | -0.19(-0.74%) |
Mar 01, 2012 | 25.95 | 26.18 | 25.84 | 25.99 | 3,117,330 | +0.13(+0.49%) |
Feb 29, 2012 | 25.99 | 26.02 | 25.80 | 25.87 | 4,454,641 | -0.16(-0.63%) |
Feb 28, 2012 | 26.15 | 26.16 | 25.89 | 26.03 | 3,306,936 | -0.13(-0.51%) |
Feb 27, 2012 | 26.22 | 26.24 | 26.10 | 26.16 | 5,038,886 | -0.19(-0.73%) |
Feb 24, 2012 | 26.30 | 26.44 | 25.95 | 26.36 | 2,517,780 | +0.13(+0.48%) |
Feb 23, 2012 | 25.97 | 26.27 | 25.93 | 26.23 | 2,848,525 | +0.33(+1.26%) |
Feb 22, 2012 | 26.01 | 26.07 | 25.70 | 25.91 | 4,232,105 | -0.05(-0.20%) |
Feb 21, 2012 | 25.70 | 26.10 | 25.66 | 25.96 | 4,074,820 | +0.36(+1.42%) |
Feb 17, 2012 | 25.59 | 25.75 | 25.48 | 25.59 | 4,310,794 | +0.14(+0.55%) |
Feb 16, 2012 | 25.36 | 25.67 | 25.27 | 25.45 | 6,973,504 | -0.44(-1.71%) |
Feb 15, 2012 | 26.23 | 26.32 | 25.82 | 25.90 | 4,718,421 | -0.31(-1.19%) |
Feb 14, 2012 | 26.25 | 26.31 | 26.04 | 26.21 | 3,283,086 | -0.11(-0.42%) |
Feb 13, 2012 | 26.16 | 26.36 | 26.05 | 26.32 | 3,246,427 | +0.28(+1.08%) |
Feb 10, 2012 | 25.85 | 26.06 | 25.72 | 26.04 | 3,872,306 | +0.02(+0.09%) |
Feb 09, 2012 | 26.19 | 26.20 | 25.91 | 26.02 | 3,031,234 | -0.10(-0.37%) |
Feb 08, 2012 | 26.12 | 26.18 | 26.01 | 26.11 | 3,382,766 | -0.01(-0.06%) |
Feb 07, 2012 | 26.07 | 26.16 | 25.97 | 26.13 | 3,089,132 | -0.03(-0.11%) |
Feb 06, 2012 | 26.10 | 26.27 | 25.96 | 26.16 | 3,366,605 | +0.00(+0.00%) |
Feb 03, 2012 | 26.10 | 26.25 | 26.05 | 26.16 | 2,831,115 | +0.28(+1.09%) |
Feb 02, 2012 | 25.88 | 26.07 | 25.71 | 25.88 | 2,853,742 | +0.00(+0.00%) |
Feb 01, 2012 | 25.81 | 26.02 | 25.74 | 25.88 | 3,472,041 | +0.17(+0.66%) |
Jan 31, 2012 | 25.80 | 25.87 | 25.49 | 25.71 | 2,884,752 | +0.00(+0.00%) |
Jan 30, 2012 | 25.60 | 25.73 | 25.39 | 25.71 | 2,593,531 | -0.04(-0.14%) |
Jan 27, 2012 | 25.66 | 25.81 | 25.48 | 25.74 | 2,681,711 | +0.06(+0.23%) |
Jan 26, 2012 | 25.76 | 25.88 | 25.62 | 25.68 | 3,381,247 | +0.09(+0.35%) |
Jan 25, 2012 | 25.38 | 25.65 | 25.14 | 25.59 | 2,847,071 | +0.21(+0.82%) |
Jan 24, 2012 | 25.25 | 25.44 | 25.18 | 25.39 | 2,181,315 | +0.01(+0.06%) |
Jan 23, 2012 | 25.14 | 25.42 | 25.09 | 25.37 | 3,477,421 | +0.27(+1.06%) |
Jan 20, 2012 | 25.06 | 25.14 | 24.94 | 25.11 | 3,358,312 | +0.07(+0.30%) |
Jan 19, 2012 | 25.00 | 25.04 | 24.74 | 25.03 | 2,643,940 | +0.13(+0.50%) |
Jan 18, 2012 | 24.74 | 24.96 | 24.70 | 24.91 | 4,199,800 | +0.13(+0.54%) |
Jan 17, 2012 | 24.99 | 25.14 | 24.71 | 24.77 | 3,381,207 | +0.07(+0.30%) |
Jan 13, 2012 | 24.86 | 24.98 | 24.58 | 24.70 | 2,749,559 | -0.32(-1.27%) |
Jan 12, 2012 | 24.66 | 25.02 | 24.63 | 25.02 | 3,927,984 | +0.37(+1.50%) |
Jan 11, 2012 | 24.15 | 24.65 | 24.13 | 24.65 | 3,857,500 | -0.07(-0.27%) |
Jan 10, 2012 | 24.54 | 24.89 | 24.47 | 24.71 | 3,491,918 | +0.36(+1.46%) |
Jan 09, 2012 | 24.49 | 24.50 | 24.27 | 24.36 | 2,790,371 | -0.04(-0.15%) |
Jan 06, 2012 | 24.13 | 24.51 | 24.03 | 24.40 | 4,273,969 | +0.28(+1.17%) |
Jan 05, 2012 | 23.89 | 24.18 | 23.75 | 24.12 | 5,051,911 | +0.19(+0.80%) |
Jan 04, 2012 | 24.29 | 24.32 | 23.91 | 23.92 | 3,947,466 | -0.27(-1.10%) |
Dec 30, 2011 | 24.24 | 24.24 | 24.07 | 24.19 | 2,532,700 | -0.05(-0.21%) |
Dec 29, 2011 | 24.03 | 24.29 | 24.00 | 24.24 | 2,440,362 | +0.27(+1.14%) |
Dec 28, 2011 | 24.34 | 24.39 | 23.86 | 23.97 | 2,813,077 | -0.33(-1.34%) |
Dec 27, 2011 | 24.21 | 24.40 | 24.13 | 24.29 | 2,363,146 | +0.09(+0.37%) |
Dec 23, 2011 | 24.03 | 24.33 | 23.92 | 24.20 | 3,228,516 | +0.50(+2.09%) |
Dec 21, 2011 | 23.60 | 23.74 | 23.42 | 23.71 | 3,158,909 | +0.16(+0.69%) |
Dec 20, 2011 | 23.30 | 23.59 | 23.26 | 23.55 | 3,789,835 | +0.58(+2.54%) |
Dec 19, 2011 | 23.12 | 23.29 | 22.93 | 22.96 | 3,675,935 | +0.04(+0.16%) |
Dec 16, 2011 | 22.91 | 23.08 | 22.78 | 22.92 | 8,775,869 | +0.08(+0.36%) |
Dec 15, 2011 | 23.68 | 23.69 | 22.84 | 22.84 | 7,470,036 | -0.54(-2.31%) |
Dec 14, 2011 | 23.12 | 23.55 | 23.07 | 23.38 | 5,573,756 | +0.27(+1.18%) |
Dec 13, 2011 | 23.58 | 23.86 | 23.01 | 23.11 | 5,304,387 | -0.34(-1.45%) |
Dec 12, 2011 | 23.26 | 23.55 | 23.12 | 23.45 | 4,887,305 | +0.04(+0.16%) |
Dec 09, 2011 | 22.86 | 23.55 | 22.82 | 23.41 | 5,229,410 | +0.81(+3.57%) |
Dec 08, 2011 | 23.05 | 23.13 | 22.56 | 22.61 | 5,655,363 | -0.68(-2.92%) |
Dec 07, 2011 | 23.32 | 23.38 | 23.05 | 23.29 | 2,776,181 | -0.09(-0.38%) |
Dec 06, 2011 | 23.36 | 23.47 | 23.27 | 23.38 | 2,924,103 | +0.06(+0.25%) |
Dec 05, 2011 | 23.35 | 23.42 | 23.21 | 23.32 | 5,490,423 | +0.22(+0.96%) |
Dec 02, 2011 | 23.30 | 23.42 | 23.00 | 23.09 | 5,195,489 | -0.01(-0.03%) |
Dec 01, 2011 | 23.14 | 23.29 | 23.07 | 23.10 | 3,847,812 | -0.04(-0.19%) |
Nov 30, 2011 | 22.89 | 23.16 | 22.87 | 23.15 | 6,750,484 | +0.65(+2.89%) |
Nov 29, 2011 | 22.58 | 22.62 | 22.47 | 22.50 | 3,784,751 | +0.01(+0.03%) |
Nov 28, 2011 | 22.53 | 22.72 | 22.30 | 22.49 | 8,523,749 | +0.33(+1.47%) |
Nov 25, 2011 | 22.13 | 22.43 | 22.08 | 22.16 | 4,794,528 | +0.04(+0.20%) |
Nov 23, 2011 | 22.22 | 22.50 | 22.05 | 22.12 | 8,529,376 | -0.21(-0.95%) |
Nov 22, 2011 | 21.89 | 22.51 | 21.80 | 22.33 | 10,779,555 | +0.52(+2.38%) |
Nov 21, 2011 | 22.48 | 22.48 | 21.77 | 21.81 | 22,190,368 | -0.83(-3.68%) |
Nov 18, 2011 | 22.75 | 22.89 | 22.51 | 22.65 | 15,971,796 | +0.07(+0.32%) |
Nov 17, 2011 | 22.76 | 22.77 | 22.38 | 22.57 | 9,816,699 | -0.20(-0.87%) |
Nov 16, 2011 | 22.66 | 23.07 | 22.61 | 22.77 | 3,854,700 | -0.03(-0.13%) |
Nov 15, 2011 | 22.73 | 22.93 | 22.60 | 22.80 | 4,050,025 | +0.01(+0.06%) |
Nov 14, 2011 | 23.14 | 23.19 | 22.70 | 22.78 | 3,532,529 | -0.50(-2.14%) |
Nov 11, 2011 | 22.95 | 23.35 | 22.94 | 23.28 | 3,009,267 | +0.50(+2.18%) |
Nov 10, 2011 | 22.96 | 23.06 | 22.66 | 22.78 | 4,201,303 | +0.12(+0.55%) |
Nov 09, 2011 | 22.76 | 23.00 | 22.60 | 22.66 | 5,748,670 | -0.50(-2.15%) |
Nov 08, 2011 | 23.16 | 23.17 | 22.70 | 23.16 | 5,528,151 | +0.01(+0.06%) |
Nov 07, 2011 | 22.96 | 23.16 | 22.76 | 23.14 | 4,457,922 | +0.11(+0.48%) |
Nov 04, 2011 | 23.07 | 23.11 | 22.76 | 23.03 | 6,990,888 | -0.23(-1.01%) |
Nov 03, 2011 | 23.18 | 23.30 | 22.76 | 23.27 | 9,120,232 | +0.34(+1.47%) |
Nov 02, 2011 | 23.36 | 23.36 | 22.75 | 22.93 | 9,393,998 | -0.01(-0.03%) |