Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.20 | 29.34 | 28.81 | 29.11 | 1,953,222 | -0.17(-0.59%) |
Mar 27, 2013 | 28.90 | 29.35 | 28.72 | 29.28 | 1,901,310 | +0.16(+0.54%) |
Mar 26, 2013 | 28.78 | 29.13 | 28.55 | 29.12 | 1,919,074 | +0.51(+1.79%) |
Mar 25, 2013 | 29.02 | 29.05 | 28.36 | 28.61 | 2,832,877 | -0.15(-0.52%) |
Mar 22, 2013 | 29.17 | 29.20 | 28.61 | 28.76 | 1,646,594 | -0.27(-0.92%) |
Mar 21, 2013 | 29.21 | 29.39 | 28.85 | 29.03 | 3,312,419 | -0.49(-1.67%) |
Mar 20, 2013 | 29.52 | 29.77 | 29.43 | 29.52 | 2,193,346 | +0.17(+0.58%) |
Mar 19, 2013 | 29.64 | 29.87 | 29.08 | 29.35 | 2,975,836 | -0.22(-0.75%) |
Mar 18, 2013 | 29.56 | 29.73 | 28.99 | 29.58 | 2,724,896 | -0.44(-1.48%) |
Mar 15, 2013 | 30.15 | 30.15 | 29.84 | 30.02 | 2,842,458 | -0.06(-0.21%) |
Mar 14, 2013 | 29.86 | 30.13 | 29.73 | 30.08 | 2,919,992 | +0.30(+1.01%) |
Mar 13, 2013 | 29.80 | 29.90 | 29.62 | 29.78 | 1,855,166 | -0.06(-0.19%) |
Mar 12, 2013 | 29.92 | 30.07 | 29.67 | 29.84 | 2,272,796 | -0.07(-0.24%) |
Mar 11, 2013 | 29.79 | 30.07 | 29.68 | 29.91 | 2,596,172 | -0.01(-0.04%) |
Mar 08, 2013 | 29.34 | 29.96 | 29.23 | 29.92 | 2,573,156 | +0.75(+2.57%) |
Mar 07, 2013 | 29.10 | 29.46 | 29.00 | 29.17 | 2,746,644 | +0.12(+0.43%) |
Mar 06, 2013 | 28.49 | 29.18 | 28.45 | 29.05 | 3,193,282 | +0.62(+2.20%) |
Mar 05, 2013 | 28.27 | 28.47 | 28.20 | 28.42 | 3,400,974 | +0.33(+1.17%) |
Mar 04, 2013 | 28.15 | 28.27 | 27.84 | 28.10 | 1,636,057 | -0.16(-0.56%) |
Mar 01, 2013 | 27.84 | 28.50 | 27.69 | 28.26 | 3,144,066 | +0.25(+0.89%) |
Feb 28, 2013 | 28.10 | 28.32 | 28.01 | 28.01 | 2,341,722 | -0.16(-0.57%) |
Feb 27, 2013 | 27.60 | 28.27 | 27.41 | 28.17 | 1,749,650 | +0.56(+2.05%) |
Feb 26, 2013 | 27.59 | 27.64 | 27.12 | 27.60 | 1,710,414 | +0.21(+0.77%) |
Feb 25, 2013 | 28.24 | 28.38 | 27.39 | 27.39 | 2,393,259 | -0.63(-2.24%) |
Feb 22, 2013 | 28.14 | 28.27 | 27.79 | 28.02 | 2,484,375 | +0.03(+0.09%) |
Feb 21, 2013 | 28.31 | 28.39 | 27.71 | 28.00 | 3,247,130 | -0.49(-1.70%) |
Feb 20, 2013 | 28.89 | 28.98 | 28.47 | 28.48 | 2,254,366 | -0.43(-1.47%) |
Feb 19, 2013 | 28.69 | 29.05 | 28.65 | 28.91 | 3,214,587 | +0.26(+0.91%) |
Feb 15, 2013 | 28.31 | 28.96 | 28.12 | 28.65 | 4,988,941 | +0.37(+1.29%) |
Feb 14, 2013 | 28.19 | 28.87 | 27.92 | 28.28 | 5,140,616 | -0.01(-0.04%) |
Feb 13, 2013 | 28.52 | 28.66 | 28.16 | 28.29 | 3,418,227 | -0.09(-0.32%) |
Feb 12, 2013 | 28.17 | 28.53 | 28.17 | 28.38 | 3,839,710 | +0.18(+0.64%) |
Feb 11, 2013 | 28.14 | 28.36 | 28.02 | 28.20 | 1,131,817 | -0.00(-0.01%) |
Feb 08, 2013 | 27.66 | 28.21 | 27.62 | 28.21 | 1,511,064 | +0.58(+2.11%) |
Feb 07, 2013 | 27.97 | 28.09 | 27.35 | 27.62 | 1,730,973 | -0.28(-1.00%) |
Feb 06, 2013 | 27.79 | 28.14 | 27.77 | 27.90 | 1,731,294 | +0.31(+1.12%) |
Feb 04, 2013 | 27.74 | 27.82 | 27.51 | 27.59 | 2,577,463 | -0.45(-1.61%) |
Feb 01, 2013 | 28.19 | 28.37 | 27.65 | 28.04 | 4,343,222 | +0.12(+0.44%) |
Jan 31, 2013 | 28.23 | 28.23 | 27.83 | 27.92 | 2,964,162 | -0.38(-1.33%) |
Jan 30, 2013 | 28.49 | 28.70 | 28.27 | 28.30 | 2,566,187 | -0.27(-0.96%) |
Jan 29, 2013 | 28.63 | 28.68 | 28.28 | 28.57 | 2,531,683 | -0.13(-0.45%) |
Jan 28, 2013 | 29.17 | 29.52 | 28.70 | 28.70 | 2,713,360 | -0.39(-1.35%) |
Jan 25, 2013 | 28.93 | 29.20 | 28.77 | 29.09 | 2,795,652 | +0.29(+0.99%) |
Jan 24, 2013 | 28.30 | 28.90 | 28.19 | 28.80 | 2,665,465 | +0.53(+1.88%) |
Jan 23, 2013 | 28.36 | 28.62 | 28.15 | 28.27 | 2,285,296 | -0.16(-0.57%) |
Jan 22, 2013 | 28.50 | 28.64 | 28.25 | 28.44 | 2,444,576 | -0.03(-0.11%) |
Jan 18, 2013 | 28.57 | 28.61 | 27.98 | 28.47 | 3,316,115 | -0.14(-0.49%) |
Jan 17, 2013 | 28.66 | 28.74 | 28.36 | 28.61 | 2,596,124 | +0.17(+0.60%) |
Jan 16, 2013 | 28.23 | 29.16 | 28.19 | 28.44 | 6,756,479 | +0.72(+2.61%) |
Jan 15, 2013 | 26.79 | 27.85 | 26.79 | 27.71 | 3,168,294 | +0.62(+2.31%) |
Jan 14, 2013 | 27.01 | 27.17 | 26.73 | 27.09 | 1,788,405 | +0.10(+0.38%) |
Jan 11, 2013 | 27.27 | 27.36 | 26.88 | 26.99 | 1,684,284 | -0.29(-1.06%) |
Jan 10, 2013 | 27.62 | 27.62 | 27.13 | 27.28 | 2,202,727 | -0.05(-0.19%) |
Jan 09, 2013 | 27.46 | 27.67 | 27.27 | 27.33 | 1,824,464 | +0.05(+0.17%) |
Jan 08, 2013 | 27.59 | 27.65 | 27.15 | 27.28 | 2,789,292 | -0.38(-1.36%) |
Jan 07, 2013 | 27.60 | 27.78 | 27.44 | 27.66 | 4,571,231 | -0.11(-0.41%) |
Jan 04, 2013 | 28.15 | 28.18 | 27.56 | 27.77 | 4,792,213 | -0.23(-0.81%) |
Jan 03, 2013 | 27.92 | 28.23 | 27.77 | 28.00 | 3,299,273 | -0.05(-0.16%) |
Jan 02, 2013 | 28.06 | 28.08 | 26.92 | 28.04 | 4,234,690 | +1.12(+4.17%) |
Dec 31, 2012 | 26.29 | 27.04 | 26.13 | 26.92 | 2,590,776 | +0.56(+2.11%) |
Dec 28, 2012 | 26.27 | 26.56 | 26.14 | 26.37 | 2,937,373 | -0.16(-0.60%) |
Dec 27, 2012 | 26.10 | 26.60 | 26.05 | 26.52 | 2,864,427 | +0.40(+1.51%) |
Dec 26, 2012 | 25.96 | 26.29 | 25.91 | 26.13 | 2,438,147 | +0.19(+0.74%) |
Dec 24, 2012 | 25.83 | 25.96 | 25.63 | 25.94 | 1,154,416 | +0.10(+0.39%) |
Dec 21, 2012 | 25.52 | 25.87 | 25.19 | 25.84 | 5,005,827 | +0.03(+0.12%) |
Dec 20, 2012 | 25.57 | 25.83 | 25.47 | 25.81 | 3,416,445 | +0.23(+0.88%) |
Dec 19, 2012 | 25.54 | 25.97 | 25.53 | 25.58 | 3,740,769 | +0.17(+0.68%) |
Dec 18, 2012 | 25.10 | 25.49 | 25.01 | 25.41 | 3,280,343 | +0.39(+1.56%) |
Dec 17, 2012 | 25.16 | 25.26 | 24.91 | 25.01 | 5,365,939 | -0.00(-0.01%) |
Dec 14, 2012 | 24.93 | 25.21 | 24.93 | 25.02 | 2,624,513 | +0.00(+0.00%) |
Dec 13, 2012 | 25.21 | 25.32 | 24.92 | 25.02 | 4,029,971 | -0.20(-0.79%) |
Dec 12, 2012 | 25.28 | 25.59 | 25.14 | 25.22 | 3,431,020 | -0.02(-0.09%) |
Dec 11, 2012 | 25.53 | 25.55 | 25.14 | 25.24 | 3,436,533 | -0.18(-0.73%) |
Dec 10, 2012 | 25.33 | 25.47 | 25.20 | 25.43 | 1,762,318 | +0.11(+0.45%) |
Dec 07, 2012 | 25.18 | 25.35 | 25.03 | 25.31 | 1,922,833 | +0.31(+1.25%) |
Dec 06, 2012 | 25.03 | 25.10 | 24.90 | 25.00 | 2,317,061 | -0.02(-0.06%) |
Dec 05, 2012 | 25.11 | 25.40 | 24.94 | 25.01 | 2,830,273 | -0.06(-0.26%) |
Dec 04, 2012 | 24.92 | 25.19 | 24.91 | 25.08 | 2,198,059 | +0.12(+0.50%) |
Nov 30, 2012 | 24.91 | 25.03 | 24.64 | 24.95 | 3,163,932 | -0.02(-0.08%) |
Nov 29, 2012 | 24.75 | 24.98 | 24.54 | 24.97 | 2,191,069 | +0.44(+1.78%) |
Nov 28, 2012 | 24.23 | 24.69 | 24.19 | 24.54 | 2,830,056 | +0.09(+0.38%) |
Nov 27, 2012 | 24.28 | 24.92 | 23.93 | 24.44 | 2,776,316 | +0.06(+0.25%) |
Nov 26, 2012 | 24.30 | 24.48 | 24.29 | 24.38 | 3,737,456 | -0.20(-0.80%) |
Nov 23, 2012 | 24.24 | 24.60 | 24.12 | 24.58 | 723,080 | +0.59(+2.48%) |
Nov 21, 2012 | 23.99 | 24.32 | 23.79 | 23.98 | 3,011,932 | +0.08(+0.31%) |
Nov 20, 2012 | 23.86 | 24.10 | 23.69 | 23.91 | 2,562,420 | +0.01(+0.05%) |
Nov 19, 2012 | 23.67 | 24.04 | 23.67 | 23.90 | 3,352,375 | +0.65(+2.82%) |
Nov 16, 2012 | 22.78 | 23.54 | 22.78 | 23.24 | 4,424,903 | -0.07(-0.29%) |
Nov 15, 2012 | 23.11 | 23.60 | 23.06 | 23.31 | 3,664,351 | +0.19(+0.81%) |
Nov 14, 2012 | 23.44 | 23.59 | 23.01 | 23.12 | 4,164,032 | -0.27(-1.16%) |
Nov 13, 2012 | 23.39 | 23.67 | 23.37 | 23.39 | 2,732,813 | -0.14(-0.58%) |
Nov 12, 2012 | 23.93 | 23.99 | 23.50 | 23.53 | 2,806,378 | -0.27(-1.14%) |
Nov 09, 2012 | 23.37 | 24.02 | 23.34 | 23.80 | 3,784,596 | +0.42(+1.80%) |
Nov 08, 2012 | 24.64 | 24.64 | 23.37 | 23.38 | 5,925,455 | -1.13(-4.62%) |
Nov 07, 2012 | 25.08 | 25.08 | 24.38 | 24.51 | 4,650,915 | -1.12(-4.38%) |
Nov 06, 2012 | 25.33 | 25.75 | 25.21 | 25.63 | 2,408,334 | +0.30(+1.19%) |
Nov 05, 2012 | 24.92 | 25.44 | 24.84 | 25.33 | 2,433,545 | +0.36(+1.43%) |
Nov 02, 2012 | 25.40 | 25.51 | 24.89 | 24.97 | 2,878,997 | -0.18(-0.73%) |
Nov 01, 2012 | 24.80 | 25.36 | 24.66 | 25.16 | 4,621,745 | +0.38(+1.55%) |
Oct 31, 2012 | 23.89 | 24.87 | 23.60 | 24.77 | 6,593,488 | +0.79(+3.31%) |
Oct 26, 2012 | 24.23 | 23.98 | 23.98 | 23.98 | 5,873,721 | -0.36(-1.47%) |
Oct 25, 2012 | 24.38 | 24.57 | 24.03 | 24.34 | 2,589,004 | +0.25(+1.03%) |
Oct 24, 2012 | 24.41 | 24.49 | 23.96 | 24.09 | 3,455,505 | -0.18(-0.73%) |
Oct 23, 2012 | 23.96 | 24.35 | 23.66 | 24.27 | 2,969,460 | -0.50(-2.01%) |
Oct 19, 2012 | 25.05 | 25.36 | 24.71 | 24.76 | 1,850,562 | -0.42(-1.67%) |
Oct 18, 2012 | 25.19 | 25.52 | 24.94 | 25.18 | 2,148,860 | -0.04(-0.16%) |
Oct 17, 2012 | 25.41 | 25.53 | 25.03 | 25.23 | 2,233,382 | -0.08(-0.31%) |
Oct 16, 2012 | 25.14 | 25.44 | 24.84 | 25.30 | 3,150,275 | +0.14(+0.57%) |
Oct 15, 2012 | 25.15 | 25.34 | 24.65 | 25.16 | 3,051,566 | +0.11(+0.42%) |
Oct 12, 2012 | 25.57 | 26.05 | 24.96 | 25.06 | 2,968,445 | -0.11(-0.43%) |
Oct 11, 2012 | 25.55 | 25.72 | 25.04 | 25.17 | 3,936,944 | +0.02(+0.07%) |
Oct 10, 2012 | 26.05 | 26.05 | 25.06 | 25.15 | 6,442,129 | -0.99(-3.80%) |
Oct 09, 2012 | 27.01 | 27.15 | 26.08 | 26.14 | 4,974,915 | -1.18(-4.33%) |
Oct 08, 2012 | 27.56 | 27.58 | 27.19 | 27.32 | 1,963,366 | -0.42(-1.51%) |
Oct 05, 2012 | 27.68 | 28.18 | 27.53 | 27.74 | 3,595,167 | +0.20(+0.74%) |
Oct 04, 2012 | 26.84 | 27.55 | 26.64 | 27.54 | 4,065,357 | +0.84(+3.14%) |
Oct 03, 2012 | 27.03 | 27.16 | 26.54 | 26.70 | 2,725,236 | -0.28(-1.03%) |
Oct 02, 2012 | 26.87 | 27.05 | 26.52 | 26.98 | 2,273,365 | +0.20(+0.74%) |
Oct 01, 2012 | 26.23 | 27.11 | 26.23 | 26.78 | 3,826,941 | +0.76(+2.94%) |
Sep 28, 2012 | 25.90 | 26.08 | 25.54 | 26.01 | 3,793,329 | -0.10(-0.39%) |
Sep 27, 2012 | 26.16 | 26.34 | 25.79 | 26.11 | 2,939,682 | +0.15(+0.57%) |
Sep 26, 2012 | 26.27 | 26.34 | 25.81 | 25.97 | 3,526,119 | -0.33(-1.25%) |
Sep 25, 2012 | 27.36 | 27.38 | 26.29 | 26.29 | 3,388,442 | -0.99(-3.61%) |
Sep 24, 2012 | 27.06 | 27.34 | 26.98 | 27.28 | 3,148,899 | +0.07(+0.26%) |
Sep 21, 2012 | 28.12 | 28.20 | 27.18 | 27.21 | 4,979,307 | -0.69(-2.47%) |
Sep 20, 2012 | 28.24 | 28.24 | 27.17 | 27.90 | 4,996,898 | -0.74(-2.58%) |
Sep 19, 2012 | 28.45 | 28.91 | 28.21 | 28.64 | 2,903,153 | +0.17(+0.58%) |
Sep 18, 2012 | 28.64 | 28.64 | 28.17 | 28.47 | 2,404,941 | -0.15(-0.53%) |
Sep 17, 2012 | 29.27 | 29.29 | 28.51 | 28.62 | 3,601,132 | -0.77(-2.61%) |
Sep 14, 2012 | 28.90 | 29.43 | 28.74 | 29.39 | 5,383,406 | +0.80(+2.79%) |
Sep 13, 2012 | 27.78 | 28.77 | 27.47 | 28.59 | 4,184,181 | +0.75(+2.69%) |
Sep 12, 2012 | 27.68 | 27.99 | 27.59 | 27.84 | 3,273,159 | +0.23(+0.83%) |
Sep 11, 2012 | 27.02 | 27.65 | 26.98 | 27.61 | 3,206,712 | +0.65(+2.43%) |
Sep 10, 2012 | 27.18 | 27.18 | 26.76 | 26.96 | 2,425,479 | -0.29(-1.05%) |
Sep 07, 2012 | 26.25 | 27.43 | 26.25 | 27.24 | 3,331,014 | +1.02(+3.89%) |
Sep 06, 2012 | 25.51 | 26.35 | 25.41 | 26.22 | 2,343,008 | +1.03(+4.09%) |
Sep 05, 2012 | 25.40 | 25.53 | 25.10 | 25.19 | 2,345,931 | -0.14(-0.53%) |
Sep 04, 2012 | 25.80 | 25.92 | 25.11 | 25.33 | 3,927,446 | -0.56(-2.17%) |
Aug 31, 2012 | 25.69 | 26.03 | 25.31 | 25.89 | 3,188,959 | +0.43(+1.70%) |
Aug 30, 2012 | 25.79 | 25.92 | 25.37 | 25.46 | 1,861,718 | -0.56(-2.16%) |
Aug 29, 2012 | 25.76 | 26.07 | 25.67 | 26.02 | 1,842,777 | +0.18(+0.71%) |
Aug 27, 2012 | 25.89 | 26.04 | 25.60 | 25.83 | 2,332,139 | +0.08(+0.29%) |
Aug 24, 2012 | 25.88 | 25.95 | 25.44 | 25.76 | 3,104,586 | -0.23(-0.88%) |
Aug 23, 2012 | 26.24 | 26.37 | 25.94 | 25.99 | 1,845,490 | -0.29(-1.12%) |
Aug 22, 2012 | 26.26 | 26.36 | 25.90 | 26.28 | 2,128,998 | -0.02(-0.09%) |
Aug 21, 2012 | 26.56 | 26.72 | 26.23 | 26.30 | 2,504,998 | -0.21(-0.81%) |
Aug 20, 2012 | 26.81 | 26.82 | 26.41 | 26.52 | 3,470,984 | -0.30(-1.12%) |
Aug 17, 2012 | 26.96 | 27.15 | 26.72 | 26.82 | 3,317,138 | -0.04(-0.15%) |
Aug 16, 2012 | 26.67 | 27.02 | 26.52 | 26.86 | 3,716,300 | +0.24(+0.89%) |
Aug 15, 2012 | 26.53 | 26.76 | 26.32 | 26.62 | 3,426,642 | +0.12(+0.47%) |
Aug 14, 2012 | 27.15 | 27.16 | 26.40 | 26.50 | 3,125,641 | -0.53(-1.96%) |
Aug 13, 2012 | 26.78 | 27.05 | 26.68 | 27.03 | 2,315,757 | +0.18(+0.69%) |
Aug 10, 2012 | 26.22 | 26.84 | 26.16 | 26.84 | 2,665,380 | +0.50(+1.91%) |
Aug 09, 2012 | 26.10 | 26.41 | 26.00 | 26.34 | 2,208,179 | +0.24(+0.91%) |
Aug 08, 2012 | 26.13 | 26.52 | 25.98 | 26.10 | 3,501,596 | -0.26(-0.99%) |
Aug 07, 2012 | 25.61 | 26.57 | 25.58 | 26.36 | 4,535,438 | +0.84(+3.30%) |
Aug 06, 2012 | 24.96 | 25.67 | 24.73 | 25.52 | 2,686,730 | +0.70(+2.84%) |
Aug 03, 2012 | 24.60 | 25.00 | 24.36 | 24.82 | 3,022,086 | +0.83(+3.45%) |
Aug 02, 2012 | 24.56 | 24.86 | 23.54 | 23.99 | 4,015,741 | -0.83(-3.35%) |
Aug 01, 2012 | 25.33 | 25.40 | 24.59 | 24.82 | 3,978,080 | -0.44(-1.73%) |
Jul 31, 2012 | 25.28 | 25.59 | 24.98 | 25.26 | 3,503,472 | -0.02(-0.07%) |
Jul 30, 2012 | 25.40 | 25.74 | 25.21 | 25.27 | 3,351,541 | -0.06(-0.25%) |
Jul 27, 2012 | 24.03 | 25.43 | 23.99 | 25.34 | 6,457,081 | +1.63(+6.87%) |
Jul 26, 2012 | 23.09 | 24.17 | 22.90 | 23.71 | 6,825,544 | +0.32(+1.38%) |
Jul 25, 2012 | 22.91 | 23.98 | 22.83 | 23.39 | 6,446,744 | +0.60(+2.63%) |
Jul 24, 2012 | 23.69 | 23.71 | 22.65 | 22.79 | 4,502,478 | -0.84(-3.57%) |
Jul 23, 2012 | 23.49 | 23.84 | 23.16 | 23.63 | 4,246,226 | -0.46(-1.89%) |
Jul 20, 2012 | 24.30 | 24.69 | 23.90 | 24.09 | 4,249,991 | -0.49(-2.01%) |
Jul 19, 2012 | 24.22 | 24.88 | 23.95 | 24.58 | 3,423,993 | +0.30(+1.24%) |
Jul 18, 2012 | 23.98 | 24.90 | 23.79 | 24.28 | 10,385,995 | +0.20(+0.81%) |
Jul 17, 2012 | 24.07 | 24.24 | 23.60 | 24.08 | 3,259,662 | +0.17(+0.69%) |
Jul 16, 2012 | 24.19 | 24.27 | 23.81 | 23.92 | 1,871,936 | -0.44(-1.79%) |
Jul 13, 2012 | 23.91 | 24.39 | 23.86 | 24.35 | 3,164,274 | +0.57(+2.39%) |
Jul 12, 2012 | 23.61 | 23.96 | 23.17 | 23.78 | 4,042,107 | -0.09(-0.36%) |
Jul 11, 2012 | 23.90 | 24.08 | 23.69 | 23.87 | 2,724,609 | -0.06(-0.27%) |
Jul 10, 2012 | 24.33 | 24.75 | 23.74 | 23.93 | 6,162,152 | -0.25(-1.04%) |
Jul 09, 2012 | 24.46 | 24.56 | 24.04 | 24.19 | 3,712,060 | -0.38(-1.53%) |
Jul 06, 2012 | 24.92 | 25.01 | 24.39 | 24.56 | 3,228,182 | -0.72(-2.84%) |
Jul 05, 2012 | 24.97 | 25.53 | 24.91 | 25.28 | 3,082,319 | +0.34(+1.37%) |
Jul 03, 2012 | 24.54 | 25.21 | 24.44 | 24.94 | 3,649,260 | +0.39(+1.58%) |
Jul 02, 2012 | 24.69 | 24.65 | 23.53 | 24.55 | 2,719,013 | -0.14(-0.55%) |
Jun 29, 2012 | 24.86 | 24.94 | 24.58 | 24.69 | 3,690,683 | +0.41(+1.67%) |
Jun 28, 2012 | 23.98 | 24.39 | 23.98 | 24.28 | 3,037,729 | +0.12(+0.48%) |
Jun 27, 2012 | 24.05 | 24.61 | 23.96 | 24.16 | 3,443,486 | +0.03(+0.11%) |
Jun 26, 2012 | 24.12 | 24.27 | 23.86 | 24.14 | 4,762,810 | +0.01(+0.05%) |
Jun 25, 2012 | 24.16 | 24.34 | 23.67 | 24.13 | 3,910,453 | -0.53(-2.14%) |
Jun 22, 2012 | 24.76 | 24.81 | 24.50 | 24.65 | 4,856,184 | +0.02(+0.08%) |
Jun 21, 2012 | 25.53 | 25.88 | 24.59 | 24.63 | 4,544,349 | -0.94(-3.66%) |
Jun 20, 2012 | 25.45 | 25.92 | 25.33 | 25.57 | 4,302,354 | -0.24(-0.95%) |
Jun 19, 2012 | 25.07 | 26.11 | 25.01 | 25.82 | 5,929,700 | +1.00(+4.02%) |
Jun 18, 2012 | 24.26 | 24.99 | 24.26 | 24.82 | 12,932,936 | +0.28(+1.15%) |
Jun 15, 2012 | 23.95 | 24.56 | 23.81 | 24.54 | 6,055,453 | +0.76(+3.20%) |
Jun 14, 2012 | 24.50 | 24.50 | 23.57 | 23.78 | 6,859,371 | -0.52(-2.15%) |
Jun 13, 2012 | 25.14 | 25.14 | 24.18 | 24.30 | 4,825,211 | -0.55(-2.20%) |
Jun 12, 2012 | 24.86 | 25.00 | 24.38 | 24.85 | 4,418,089 | +0.13(+0.53%) |
Jun 11, 2012 | 25.82 | 25.88 | 24.69 | 24.71 | 3,014,405 | -0.93(-3.63%) |
Jun 08, 2012 | 25.14 | 25.65 | 24.84 | 25.64 | 2,863,619 | +0.33(+1.29%) |
Jun 07, 2012 | 25.76 | 25.90 | 25.25 | 25.32 | 3,579,112 | -0.04(-0.16%) |
Jun 06, 2012 | 25.09 | 25.45 | 24.97 | 25.36 | 4,739,058 | +0.57(+2.31%) |
Jun 05, 2012 | 23.60 | 24.87 | 23.60 | 24.79 | 5,682,854 | +0.40(+1.65%) |
Jun 04, 2012 | 24.71 | 25.28 | 24.15 | 24.38 | 7,558,207 | -0.68(-2.72%) |
Jun 01, 2012 | 26.09 | 26.32 | 25.01 | 25.06 | 12,253,792 | -1.94(-7.19%) |
May 31, 2012 | 27.39 | 27.43 | 26.46 | 27.01 | 4,267,858 | -0.37(-1.36%) |
May 30, 2012 | 28.32 | 28.45 | 27.33 | 27.38 | 4,211,626 | -1.34(-4.65%) |
May 29, 2012 | 28.34 | 29.31 | 28.34 | 28.71 | 5,548,830 | +0.74(+2.64%) |
May 25, 2012 | 28.58 | 28.62 | 27.92 | 27.98 | 4,276,780 | -0.55(-1.91%) |
May 24, 2012 | 29.05 | 29.05 | 28.16 | 28.52 | 4,312,323 | -0.43(-1.50%) |
May 23, 2012 | 28.43 | 28.99 | 28.14 | 28.96 | 3,717,573 | +0.20(+0.68%) |
May 22, 2012 | 28.89 | 29.18 | 28.55 | 28.76 | 3,865,473 | +0.04(+0.13%) |
May 21, 2012 | 27.77 | 28.88 | 27.74 | 28.72 | 4,937,568 | +1.13(+4.11%) |
May 18, 2012 | 27.84 | 27.98 | 27.37 | 27.59 | 4,734,621 | -0.15(-0.54%) |
May 17, 2012 | 28.29 | 28.52 | 27.74 | 27.74 | 5,859,932 | -0.57(-2.01%) |
May 16, 2012 | 28.40 | 28.89 | 28.26 | 28.31 | 3,498,461 | +0.04(+0.13%) |
May 15, 2012 | 28.64 | 28.85 | 28.20 | 28.27 | 4,997,692 | -0.46(-1.59%) |
May 14, 2012 | 29.00 | 29.29 | 28.71 | 28.73 | 3,818,351 | -0.47(-1.62%) |
May 11, 2012 | 28.91 | 29.58 | 28.88 | 29.20 | 2,461,492 | +0.11(+0.38%) |
May 10, 2012 | 29.38 | 29.53 | 29.02 | 29.09 | 3,085,135 | +0.02(+0.05%) |
May 09, 2012 | 28.80 | 29.34 | 28.74 | 29.08 | 5,652,006 | -0.18(-0.63%) |
May 08, 2012 | 29.57 | 29.59 | 28.74 | 29.26 | 3,996,835 | -0.41(-1.40%) |
May 07, 2012 | 29.17 | 29.82 | 29.11 | 29.67 | 2,526,045 | +0.32(+1.10%) |
May 04, 2012 | 29.88 | 29.95 | 29.17 | 29.35 | 3,017,923 | -0.65(-2.17%) |
May 03, 2012 | 30.72 | 30.77 | 29.92 | 30.00 | 4,545,415 | -0.77(-2.50%) |
May 02, 2012 | 30.03 | 30.92 | 29.77 | 30.77 | 4,100,308 | +0.56(+1.87%) |
May 01, 2012 | 29.74 | 30.44 | 29.64 | 30.21 | 3,468,691 | +0.46(+1.53%) |
Apr 30, 2012 | 29.78 | 29.78 | 29.46 | 29.75 | 4,162,382 | -0.26(-0.85%) |
Apr 27, 2012 | 30.43 | 30.57 | 29.83 | 30.01 | 3,491,104 | -0.10(-0.34%) |
Apr 26, 2012 | 30.12 | 30.41 | 29.39 | 30.11 | 9,273,404 | -0.95(-3.05%) |
Apr 25, 2012 | 30.38 | 31.23 | 30.38 | 31.06 | 4,041,932 | +1.10(+3.67%) |
Apr 24, 2012 | 30.23 | 30.31 | 29.81 | 29.96 | 2,922,078 | -0.18(-0.59%) |
Apr 23, 2012 | 29.87 | 30.30 | 29.50 | 30.13 | 3,222,464 | -0.20(-0.66%) |
Apr 20, 2012 | 30.91 | 30.98 | 30.24 | 30.33 | 3,946,408 | -0.32(-1.06%) |
Apr 19, 2012 | 31.47 | 31.68 | 30.60 | 30.66 | 3,248,833 | -0.90(-2.84%) |
Apr 18, 2012 | 31.27 | 31.67 | 31.01 | 31.55 | 2,810,403 | +0.09(+0.29%) |
Apr 17, 2012 | 31.33 | 31.77 | 31.00 | 31.46 | 3,625,662 | +0.37(+1.20%) |
Apr 16, 2012 | 31.04 | 31.26 | 30.53 | 31.09 | 2,529,116 | +0.30(+0.98%) |
Apr 13, 2012 | 31.29 | 31.59 | 30.76 | 30.79 | 2,958,949 | -0.71(-2.25%) |
Apr 12, 2012 | 30.78 | 31.53 | 30.76 | 31.50 | 3,020,811 | +0.85(+2.78%) |
Apr 11, 2012 | 30.55 | 31.11 | 30.36 | 30.65 | 4,049,823 | +0.69(+2.31%) |
Apr 10, 2012 | 30.79 | 30.93 | 29.85 | 29.95 | 5,250,208 | -0.84(-2.73%) |
Apr 09, 2012 | 31.24 | 31.24 | 30.65 | 30.79 | 2,579,801 | -0.96(-3.01%) |
Apr 05, 2012 | 31.49 | 31.87 | 31.30 | 31.75 | 2,885,533 | +0.08(+0.25%) |
Apr 04, 2012 | 31.73 | 31.82 | 31.31 | 31.67 | 3,003,302 | -0.35(-1.09%) |
Apr 03, 2012 | 32.22 | 32.75 | 31.90 | 32.02 | 3,489,539 | -0.15(-0.46%) |