Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.11 | 29.29 | 28.98 | 29.25 | 2,515,877 | +0.09(+0.30%) |
Mar 27, 2013 | 29.14 | 29.20 | 28.91 | 29.16 | 2,545,504 | -0.20(-0.70%) |
Mar 26, 2013 | 28.68 | 29.38 | 28.64 | 29.36 | 4,766,699 | +0.83(+2.92%) |
Mar 25, 2013 | 28.52 | 28.75 | 28.40 | 28.53 | 3,650,428 | +0.08(+0.28%) |
Mar 22, 2013 | 28.22 | 28.54 | 28.09 | 28.45 | 3,434,020 | +0.27(+0.96%) |
Mar 21, 2013 | 28.11 | 28.38 | 28.11 | 28.18 | 3,136,195 | -0.15(-0.54%) |
Mar 20, 2013 | 28.25 | 28.37 | 28.11 | 28.33 | 3,126,454 | +0.30(+1.07%) |
Mar 19, 2013 | 28.21 | 28.36 | 27.79 | 28.03 | 3,946,352 | -0.17(-0.60%) |
Mar 18, 2013 | 28.08 | 28.27 | 28.02 | 28.20 | 5,690,197 | -0.18(-0.62%) |
Mar 15, 2013 | 28.36 | 28.61 | 28.29 | 28.38 | 8,770,073 | -0.10(-0.33%) |
Mar 14, 2013 | 28.54 | 28.70 | 28.46 | 28.47 | 4,710,147 | -0.07(-0.26%) |
Mar 13, 2013 | 28.68 | 28.93 | 28.44 | 28.54 | 5,330,225 | +0.15(+0.54%) |
Mar 12, 2013 | 28.62 | 28.64 | 28.26 | 28.39 | 3,208,804 | -0.23(-0.79%) |
Mar 11, 2013 | 28.83 | 28.85 | 28.49 | 28.62 | 3,272,601 | -0.07(-0.23%) |
Mar 08, 2013 | 28.79 | 28.92 | 28.51 | 28.68 | 3,886,230 | -0.18(-0.61%) |
Mar 07, 2013 | 29.13 | 29.25 | 28.79 | 28.86 | 3,002,311 | -0.29(-1.00%) |
Mar 06, 2013 | 29.36 | 29.39 | 29.01 | 29.15 | 1,755,576 | -0.13(-0.45%) |
Mar 05, 2013 | 29.18 | 29.32 | 29.03 | 29.28 | 2,897,637 | +0.16(+0.55%) |
Mar 04, 2013 | 28.66 | 29.12 | 28.62 | 29.12 | 3,094,716 | +0.38(+1.32%) |
Mar 01, 2013 | 28.35 | 28.81 | 28.22 | 28.74 | 3,558,298 | +0.26(+0.90%) |
Feb 28, 2013 | 28.32 | 28.68 | 28.31 | 28.49 | 6,029,629 | +0.21(+0.75%) |
Feb 27, 2013 | 27.98 | 28.56 | 27.98 | 28.27 | 3,476,880 | +0.20(+0.73%) |
Feb 26, 2013 | 28.12 | 28.35 | 27.89 | 28.07 | 3,206,185 | -0.77(-2.66%) |
Feb 22, 2013 | 28.48 | 28.84 | 28.41 | 28.84 | 2,520,709 | +0.47(+1.65%) |
Feb 21, 2013 | 28.87 | 28.87 | 28.25 | 28.37 | 3,051,958 | -0.29(-1.02%) |
Feb 20, 2013 | 28.98 | 29.11 | 28.64 | 28.66 | 2,523,259 | -0.35(-1.21%) |
Feb 19, 2013 | 28.54 | 29.04 | 28.52 | 29.01 | 3,893,895 | +0.60(+2.11%) |
Feb 15, 2013 | 28.75 | 28.76 | 28.25 | 28.41 | 5,181,232 | -0.27(-0.94%) |
Feb 14, 2013 | 28.76 | 28.81 | 28.57 | 28.68 | 3,740,706 | -0.19(-0.66%) |
Feb 13, 2013 | 29.03 | 29.18 | 28.84 | 28.87 | 2,125,459 | -0.10(-0.33%) |
Feb 12, 2013 | 28.82 | 29.06 | 28.82 | 28.97 | 2,262,672 | +0.20(+0.69%) |
Feb 11, 2013 | 28.90 | 28.96 | 28.60 | 28.77 | 3,325,964 | -0.10(-0.35%) |
Feb 08, 2013 | 28.83 | 28.93 | 28.62 | 28.87 | 3,541,498 | +0.04(+0.13%) |
Feb 07, 2013 | 29.20 | 29.22 | 28.82 | 28.84 | 3,196,052 | -0.36(-1.23%) |
Feb 06, 2013 | 29.19 | 29.33 | 28.85 | 29.20 | 4,205,274 | -0.26(-0.87%) |
Feb 04, 2013 | 29.34 | 29.72 | 29.26 | 29.45 | 5,179,815 | -0.16(-0.54%) |
Feb 01, 2013 | 29.41 | 30.00 | 29.21 | 29.61 | 5,357,028 | +0.42(+1.45%) |
Jan 31, 2013 | 29.17 | 29.35 | 28.87 | 29.19 | 7,858,918 | -0.11(-0.37%) |
Jan 30, 2013 | 29.56 | 29.77 | 29.19 | 29.30 | 7,434,178 | -0.50(-1.69%) |
Jan 29, 2013 | 29.94 | 30.01 | 29.78 | 29.80 | 4,371,903 | -0.14(-0.46%) |
Jan 28, 2013 | 29.82 | 29.99 | 29.74 | 29.94 | 3,766,998 | +0.21(+0.71%) |
Jan 25, 2013 | 29.47 | 29.73 | 29.27 | 29.73 | 4,106,978 | +0.34(+1.14%) |
Jan 24, 2013 | 29.06 | 29.42 | 29.04 | 29.39 | 5,009,282 | +0.40(+1.36%) |
Jan 23, 2013 | 28.70 | 29.03 | 28.60 | 29.00 | 2,826,571 | +0.23(+0.81%) |
Jan 22, 2013 | 28.81 | 28.95 | 28.62 | 28.76 | 4,224,174 | -0.13(-0.46%) |
Jan 18, 2013 | 28.44 | 28.93 | 28.32 | 28.90 | 5,393,591 | +0.57(+2.01%) |
Jan 17, 2013 | 28.21 | 28.40 | 28.18 | 28.32 | 3,685,846 | +0.20(+0.70%) |
Jan 16, 2013 | 28.00 | 28.16 | 27.87 | 28.13 | 2,812,438 | -0.01(-0.05%) |
Jan 15, 2013 | 27.80 | 28.16 | 27.60 | 28.14 | 2,754,191 | +0.12(+0.44%) |
Jan 14, 2013 | 28.02 | 28.03 | 27.84 | 28.02 | 1,852,609 | +0.01(+0.05%) |
Jan 11, 2013 | 27.84 | 28.01 | 27.79 | 28.00 | 2,461,979 | +0.18(+0.63%) |
Jan 10, 2013 | 28.11 | 28.11 | 27.64 | 27.83 | 3,863,080 | -0.13(-0.47%) |
Jan 09, 2013 | 27.76 | 28.00 | 27.62 | 27.96 | 3,553,500 | +0.28(+1.00%) |
Jan 08, 2013 | 27.76 | 27.80 | 27.53 | 27.68 | 3,320,470 | -0.09(-0.32%) |
Jan 07, 2013 | 27.49 | 27.92 | 27.49 | 27.77 | 3,455,635 | +0.18(+0.66%) |
Jan 04, 2013 | 27.37 | 27.62 | 27.28 | 27.59 | 3,583,347 | +0.23(+0.83%) |
Jan 03, 2013 | 27.39 | 27.52 | 27.26 | 27.36 | 4,199,497 | +0.04(+0.13%) |
Jan 02, 2013 | 27.23 | 27.34 | 27.10 | 27.32 | 4,762,185 | +0.63(+2.36%) |
Dec 31, 2012 | 26.12 | 26.76 | 26.02 | 26.69 | 3,632,283 | +0.53(+2.01%) |
Dec 28, 2012 | 26.37 | 26.64 | 26.16 | 26.17 | 2,365,739 | -0.37(-1.41%) |
Dec 27, 2012 | 26.39 | 26.60 | 26.04 | 26.54 | 3,142,616 | +0.15(+0.58%) |
Dec 26, 2012 | 26.79 | 26.79 | 26.23 | 26.39 | 2,819,759 | -0.33(-1.23%) |
Dec 24, 2012 | 26.54 | 26.81 | 26.47 | 26.72 | 1,255,008 | +0.04(+0.16%) |
Dec 21, 2012 | 26.55 | 26.76 | 26.38 | 26.67 | 7,222,889 | -0.09(-0.33%) |
Dec 20, 2012 | 26.12 | 26.92 | 26.08 | 26.76 | 4,927,008 | +0.69(+2.64%) |
Dec 19, 2012 | 26.23 | 26.31 | 26.06 | 26.07 | 4,084,864 | -0.14(-0.53%) |
Dec 18, 2012 | 25.78 | 26.23 | 25.78 | 26.21 | 3,630,045 | +0.43(+1.67%) |
Dec 17, 2012 | 25.79 | 25.84 | 25.59 | 25.78 | 3,338,297 | +0.10(+0.40%) |
Dec 14, 2012 | 25.61 | 25.93 | 25.54 | 25.68 | 2,790,832 | +0.06(+0.23%) |
Dec 13, 2012 | 25.73 | 25.73 | 25.54 | 25.62 | 4,955,926 | -0.18(-0.71%) |
Dec 12, 2012 | 25.83 | 25.92 | 25.57 | 25.80 | 2,826,948 | +0.03(+0.11%) |
Dec 11, 2012 | 25.81 | 25.91 | 25.72 | 25.77 | 2,360,992 | +0.04(+0.14%) |
Dec 10, 2012 | 25.78 | 25.87 | 25.67 | 25.74 | 3,680,184 | -0.04(-0.17%) |
Dec 07, 2012 | 25.56 | 25.79 | 25.45 | 25.78 | 4,722,881 | +0.24(+0.95%) |
Dec 06, 2012 | 25.10 | 25.54 | 25.08 | 25.54 | 4,179,529 | +0.45(+1.78%) |
Dec 05, 2012 | 25.09 | 25.22 | 24.91 | 25.09 | 4,220,941 | +0.03(+0.12%) |
Dec 04, 2012 | 24.81 | 25.23 | 24.54 | 25.06 | 2,808,823 | +0.23(+0.94%) |
Nov 30, 2012 | 24.95 | 25.09 | 24.78 | 24.83 | 4,419,632 | -0.06(-0.24%) |
Nov 29, 2012 | 24.92 | 25.01 | 24.73 | 24.89 | 4,164,720 | +0.12(+0.47%) |
Nov 28, 2012 | 24.73 | 24.81 | 24.46 | 24.77 | 3,905,957 | -0.07(-0.26%) |
Nov 27, 2012 | 24.89 | 24.90 | 24.61 | 24.84 | 5,244,755 | -0.26(-1.02%) |
Nov 26, 2012 | 24.79 | 25.18 | 24.79 | 25.09 | 3,899,815 | +0.15(+0.62%) |
Nov 23, 2012 | 24.86 | 24.97 | 24.72 | 24.94 | 1,232,559 | +0.14(+0.56%) |
Nov 21, 2012 | 24.49 | 24.84 | 24.43 | 24.80 | 2,878,394 | +0.37(+1.50%) |
Nov 20, 2012 | 24.30 | 24.45 | 24.18 | 24.43 | 3,588,893 | +0.04(+0.18%) |
Nov 19, 2012 | 24.24 | 24.53 | 24.12 | 24.39 | 3,573,227 | +0.48(+2.02%) |
Nov 16, 2012 | 23.88 | 24.02 | 23.64 | 23.91 | 3,924,525 | +0.06(+0.25%) |
Nov 15, 2012 | 24.06 | 24.18 | 23.64 | 23.85 | 2,667,921 | -0.18(-0.76%) |
Nov 14, 2012 | 24.51 | 24.56 | 23.91 | 24.03 | 3,697,684 | -0.38(-1.56%) |
Nov 13, 2012 | 24.24 | 24.59 | 24.20 | 24.41 | 2,506,467 | +0.02(+0.09%) |
Nov 12, 2012 | 24.49 | 24.67 | 24.28 | 24.39 | 1,849,550 | -0.04(-0.15%) |
Nov 09, 2012 | 24.50 | 24.73 | 24.35 | 24.43 | 2,524,395 | -0.15(-0.60%) |
Nov 08, 2012 | 24.93 | 25.08 | 24.56 | 24.57 | 3,712,751 | -0.41(-1.64%) |
Nov 07, 2012 | 24.89 | 25.08 | 24.83 | 24.98 | 5,330,595 | -0.18(-0.73%) |
Nov 06, 2012 | 25.04 | 25.28 | 24.88 | 25.16 | 2,565,945 | +0.16(+0.64%) |
Nov 05, 2012 | 25.11 | 25.16 | 24.64 | 25.00 | 2,735,107 | -0.14(-0.55%) |
Nov 02, 2012 | 25.31 | 25.40 | 25.12 | 25.14 | 3,770,109 | +0.08(+0.32%) |
Nov 01, 2012 | 25.08 | 25.28 | 24.97 | 25.06 | 3,166,898 | -0.02(-0.09%) |
Oct 31, 2012 | 24.88 | 25.14 | 24.68 | 25.08 | 4,994,793 | +0.28(+1.12%) |
Oct 26, 2012 | 25.12 | 24.81 | 24.81 | 24.81 | 3,212,036 | -0.27(-1.08%) |
Oct 25, 2012 | 25.46 | 25.72 | 24.75 | 25.08 | 3,849,070 | -0.20(-0.78%) |
Oct 24, 2012 | 25.58 | 25.82 | 25.23 | 25.27 | 4,064,649 | -0.16(-0.63%) |
Oct 23, 2012 | 25.21 | 25.61 | 25.05 | 25.44 | 6,251,698 | -0.59(-2.25%) |
Oct 19, 2012 | 26.64 | 26.66 | 25.97 | 26.02 | 4,238,696 | -0.59(-2.23%) |
Oct 18, 2012 | 26.39 | 26.67 | 26.39 | 26.61 | 2,788,972 | +0.18(+0.66%) |
Oct 17, 2012 | 26.31 | 26.54 | 26.12 | 26.44 | 3,318,449 | +0.12(+0.47%) |
Oct 16, 2012 | 26.13 | 26.38 | 25.98 | 26.31 | 2,702,260 | +0.39(+1.50%) |
Oct 15, 2012 | 25.57 | 25.94 | 25.38 | 25.93 | 2,624,836 | +0.44(+1.72%) |
Oct 12, 2012 | 25.47 | 25.77 | 25.37 | 25.49 | 2,437,220 | +0.01(+0.03%) |
Oct 11, 2012 | 25.76 | 25.89 | 25.48 | 25.48 | 3,070,018 | +0.00(+0.00%) |
Oct 10, 2012 | 25.33 | 25.56 | 25.12 | 25.48 | 2,282,529 | +0.17(+0.66%) |
Oct 09, 2012 | 25.44 | 25.62 | 25.30 | 25.31 | 2,066,518 | -0.18(-0.69%) |
Oct 08, 2012 | 25.37 | 25.58 | 25.27 | 25.49 | 2,001,351 | -0.04(-0.17%) |
Oct 05, 2012 | 25.76 | 25.77 | 25.40 | 25.53 | 2,469,365 | -0.04(-0.17%) |
Oct 04, 2012 | 25.92 | 26.10 | 25.56 | 25.57 | 4,114,014 | +0.10(+0.40%) |
Oct 03, 2012 | 25.53 | 25.61 | 25.39 | 25.47 | 3,957,507 | -0.01(-0.06%) |
Oct 02, 2012 | 25.44 | 25.49 | 25.16 | 25.49 | 2,801,626 | +0.19(+0.75%) |
Oct 01, 2012 | 25.67 | 25.78 | 25.05 | 25.30 | 3,317,902 | -0.33(-1.28%) |
Sep 28, 2012 | 25.24 | 25.69 | 25.17 | 25.63 | 5,098,435 | +0.20(+0.78%) |
Sep 27, 2012 | 24.97 | 25.57 | 24.88 | 25.43 | 4,556,520 | +0.59(+2.39%) |
Sep 26, 2012 | 25.08 | 25.19 | 24.80 | 24.84 | 4,157,643 | -0.23(-0.93%) |
Sep 25, 2012 | 25.63 | 25.65 | 25.05 | 25.07 | 4,426,911 | -0.42(-1.66%) |
Sep 24, 2012 | 25.48 | 25.92 | 25.39 | 25.49 | 3,654,931 | -0.10(-0.40%) |
Sep 21, 2012 | 26.00 | 26.05 | 25.60 | 25.60 | 5,786,292 | -0.23(-0.91%) |
Sep 20, 2012 | 26.05 | 26.11 | 25.65 | 25.83 | 5,705,287 | -0.32(-1.23%) |
Sep 19, 2012 | 26.63 | 26.63 | 26.15 | 26.15 | 3,891,330 | -0.34(-1.30%) |
Sep 18, 2012 | 26.76 | 26.77 | 26.36 | 26.50 | 4,264,820 | -0.33(-1.23%) |
Sep 17, 2012 | 27.02 | 27.23 | 26.83 | 26.83 | 3,000,773 | -0.16(-0.60%) |
Sep 14, 2012 | 27.19 | 27.49 | 26.93 | 26.99 | 4,511,554 | -0.01(-0.05%) |
Sep 13, 2012 | 26.45 | 27.19 | 26.34 | 27.00 | 3,907,265 | +0.61(+2.33%) |
Sep 12, 2012 | 26.51 | 26.51 | 26.26 | 26.39 | 3,924,592 | -0.08(-0.30%) |
Sep 11, 2012 | 26.09 | 26.50 | 25.98 | 26.47 | 4,220,267 | +0.33(+1.26%) |
Sep 10, 2012 | 26.13 | 26.22 | 25.95 | 26.14 | 4,133,672 | +0.00(+0.00%) |
Sep 07, 2012 | 25.98 | 26.27 | 25.86 | 26.14 | 4,710,071 | +0.27(+1.05%) |
Sep 06, 2012 | 25.48 | 26.02 | 25.47 | 25.87 | 5,119,093 | +0.57(+2.26%) |
Sep 05, 2012 | 25.18 | 25.36 | 24.95 | 25.30 | 4,178,300 | +0.09(+0.35%) |
Sep 04, 2012 | 25.02 | 25.23 | 24.71 | 25.21 | 1,980,352 | +0.21(+0.85%) |
Aug 31, 2012 | 25.10 | 25.10 | 24.73 | 25.00 | 3,499,666 | +0.07(+0.29%) |
Aug 30, 2012 | 24.86 | 25.02 | 24.75 | 24.92 | 1,857,187 | -0.13(-0.53%) |
Aug 29, 2012 | 24.91 | 25.11 | 24.82 | 25.05 | 2,070,391 | +0.37(+1.51%) |
Aug 27, 2012 | 24.51 | 24.75 | 24.35 | 24.68 | 2,669,970 | +0.23(+0.93%) |
Aug 24, 2012 | 24.04 | 24.59 | 23.94 | 24.45 | 2,451,672 | +0.38(+1.58%) |
Aug 23, 2012 | 24.29 | 24.37 | 24.07 | 24.07 | 2,564,269 | -0.23(-0.96%) |
Aug 22, 2012 | 24.59 | 24.62 | 24.11 | 24.31 | 2,547,602 | -0.32(-1.31%) |
Aug 21, 2012 | 24.68 | 24.82 | 24.56 | 24.63 | 2,502,633 | -0.05(-0.21%) |
Aug 20, 2012 | 24.62 | 24.73 | 24.39 | 24.68 | 2,704,497 | -0.04(-0.18%) |
Aug 17, 2012 | 24.69 | 24.73 | 24.46 | 24.73 | 2,964,622 | +0.04(+0.18%) |
Aug 16, 2012 | 24.37 | 24.78 | 24.28 | 24.68 | 3,492,802 | +0.31(+1.29%) |
Aug 15, 2012 | 24.21 | 24.40 | 24.18 | 24.37 | 1,662,365 | +0.09(+0.36%) |
Aug 14, 2012 | 24.13 | 24.38 | 24.13 | 24.28 | 2,655,335 | +0.17(+0.70%) |
Aug 13, 2012 | 24.26 | 24.37 | 23.97 | 24.11 | 2,280,879 | -0.18(-0.72%) |
Aug 10, 2012 | 24.32 | 24.32 | 24.09 | 24.29 | 3,426,369 | -0.04(-0.15%) |
Aug 09, 2012 | 24.37 | 24.65 | 24.32 | 24.32 | 2,411,158 | -0.14(-0.57%) |
Aug 08, 2012 | 24.53 | 24.62 | 24.21 | 24.46 | 2,515,643 | -0.23(-0.95%) |
Aug 07, 2012 | 24.88 | 24.89 | 24.70 | 24.70 | 4,358,416 | -0.12(-0.50%) |
Aug 06, 2012 | 24.67 | 24.91 | 24.63 | 24.82 | 4,098,483 | +0.20(+0.80%) |
Aug 03, 2012 | 24.18 | 24.66 | 23.95 | 24.62 | 6,786,373 | +0.96(+4.05%) |
Aug 02, 2012 | 23.50 | 23.69 | 23.37 | 23.66 | 3,373,366 | -0.03(-0.12%) |
Aug 01, 2012 | 23.76 | 24.01 | 23.63 | 23.69 | 3,844,081 | +0.04(+0.19%) |
Jul 31, 2012 | 23.59 | 23.74 | 23.52 | 23.65 | 3,362,225 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.90 | 23.54 | 23.60 | 2,864,191 | -0.19(-0.80%) |
Jul 27, 2012 | 23.66 | 24.06 | 23.61 | 23.79 | 4,926,368 | +0.20(+0.84%) |
Jul 26, 2012 | 23.40 | 23.91 | 23.17 | 23.59 | 4,675,508 | +0.42(+1.80%) |
Jul 25, 2012 | 23.11 | 23.37 | 23.07 | 23.17 | 4,532,989 | +0.24(+1.05%) |
Jul 24, 2012 | 23.04 | 23.09 | 22.70 | 22.93 | 3,894,421 | -0.06(-0.25%) |
Jul 23, 2012 | 23.11 | 23.24 | 22.85 | 22.99 | 3,412,188 | -0.50(-2.12%) |
Jul 20, 2012 | 23.66 | 23.85 | 23.37 | 23.49 | 4,319,175 | -0.42(-1.74%) |
Jul 19, 2012 | 24.22 | 24.32 | 23.60 | 23.91 | 2,788,492 | -0.27(-1.12%) |
Jul 18, 2012 | 24.05 | 24.23 | 23.96 | 24.18 | 2,368,551 | +0.00(+0.00%) |
Jul 17, 2012 | 24.05 | 24.29 | 23.68 | 24.18 | 2,538,606 | +0.26(+1.10%) |
Jul 16, 2012 | 23.91 | 24.03 | 23.77 | 23.91 | 2,227,401 | -0.07(-0.31%) |
Jul 13, 2012 | 23.79 | 24.20 | 23.68 | 23.99 | 2,795,428 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.48 | 23.76 | 3,750,439 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.95 | 23.51 | 23.86 | 3,031,052 | +0.20(+0.83%) |
Jul 10, 2012 | 24.10 | 24.21 | 23.51 | 23.66 | 2,147,714 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.83 | 23.92 | 2,158,198 | -0.28(-1.15%) |
Jul 06, 2012 | 23.90 | 24.25 | 23.83 | 24.20 | 2,008,396 | -0.01(-0.06%) |
Jul 05, 2012 | 24.41 | 24.51 | 24.12 | 24.21 | 2,061,235 | -0.30(-1.22%) |
Jul 03, 2012 | 24.43 | 24.60 | 24.16 | 24.51 | 1,161,632 | +0.12(+0.48%) |
Jul 02, 2012 | 24.40 | 24.47 | 23.96 | 24.40 | 3,571,377 | +0.09(+0.36%) |
Jun 29, 2012 | 23.69 | 24.33 | 23.69 | 24.31 | 6,458,014 | +1.22(+5.29%) |
Jun 28, 2012 | 22.67 | 23.12 | 22.61 | 23.09 | 4,053,422 | +0.29(+1.28%) |
Jun 27, 2012 | 22.90 | 23.02 | 22.67 | 22.79 | 5,050,490 | -0.01(-0.03%) |
Jun 26, 2012 | 22.69 | 22.90 | 22.52 | 22.80 | 5,325,421 | +0.20(+0.87%) |
Jun 25, 2012 | 22.71 | 22.82 | 22.56 | 22.60 | 3,910,196 | -0.47(-2.03%) |
Jun 22, 2012 | 23.34 | 23.41 | 22.86 | 23.07 | 4,133,580 | -0.05(-0.22%) |
Jun 21, 2012 | 23.87 | 23.93 | 23.07 | 23.12 | 4,863,607 | -0.62(-2.62%) |
Jun 20, 2012 | 23.69 | 24.01 | 23.52 | 23.75 | 5,831,148 | +0.13(+0.56%) |
Jun 19, 2012 | 23.51 | 23.87 | 23.38 | 23.61 | 3,577,590 | +0.31(+1.35%) |
Jun 18, 2012 | 23.09 | 23.48 | 22.86 | 23.30 | 3,876,389 | +0.07(+0.31%) |
Jun 15, 2012 | 23.09 | 23.28 | 22.93 | 23.23 | 7,022,752 | -0.01(-0.03%) |
Jun 14, 2012 | 23.28 | 23.39 | 22.98 | 23.23 | 7,489,797 | +0.01(+0.03%) |
Jun 13, 2012 | 23.29 | 23.53 | 23.05 | 23.23 | 6,470,168 | -0.20(-0.84%) |
Jun 12, 2012 | 22.82 | 23.43 | 22.82 | 23.42 | 4,584,542 | +0.57(+2.50%) |
Jun 11, 2012 | 23.60 | 23.69 | 22.82 | 22.85 | 5,098,769 | -0.46(-1.98%) |
Jun 08, 2012 | 23.11 | 23.34 | 23.04 | 23.31 | 4,320,534 | +0.11(+0.47%) |
Jun 07, 2012 | 23.72 | 23.77 | 23.13 | 23.20 | 4,397,678 | -0.20(-0.88%) |
Jun 06, 2012 | 22.79 | 23.68 | 22.71 | 23.41 | 7,630,725 | +0.61(+2.70%) |
Jun 05, 2012 | 22.11 | 22.82 | 22.09 | 22.79 | 4,050,773 | +0.54(+2.43%) |
Jun 04, 2012 | 22.34 | 22.38 | 21.97 | 22.25 | 5,518,704 | -0.10(-0.46%) |
Jun 01, 2012 | 22.76 | 23.02 | 22.31 | 22.36 | 5,516,770 | -1.04(-4.44%) |
May 31, 2012 | 23.29 | 23.64 | 22.88 | 23.39 | 5,442,392 | +0.14(+0.60%) |
May 30, 2012 | 23.31 | 23.43 | 23.20 | 23.26 | 4,607,601 | -0.39(-1.64%) |
May 29, 2012 | 23.22 | 23.68 | 23.20 | 23.64 | 3,351,712 | +0.60(+2.60%) |
May 25, 2012 | 23.22 | 23.39 | 22.88 | 23.04 | 2,552,914 | -0.20(-0.88%) |
May 24, 2012 | 23.45 | 23.63 | 22.94 | 23.25 | 2,604,107 | -0.13(-0.56%) |
May 23, 2012 | 23.05 | 23.42 | 22.69 | 23.38 | 4,799,634 | +0.12(+0.50%) |
May 22, 2012 | 23.64 | 23.64 | 23.13 | 23.26 | 3,419,366 | -0.29(-1.24%) |
May 21, 2012 | 22.71 | 23.61 | 22.60 | 23.56 | 5,491,831 | +0.93(+4.11%) |
May 18, 2012 | 23.44 | 23.51 | 22.53 | 22.63 | 7,996,796 | -0.81(-3.46%) |
May 17, 2012 | 24.26 | 24.26 | 23.43 | 23.44 | 6,785,751 | -0.78(-3.20%) |
May 16, 2012 | 24.63 | 24.89 | 24.18 | 24.21 | 4,213,026 | -0.28(-1.14%) |
May 15, 2012 | 24.75 | 24.75 | 24.25 | 24.49 | 3,622,439 | -0.20(-0.83%) |
May 14, 2012 | 24.95 | 24.97 | 24.62 | 24.70 | 4,536,398 | -0.64(-2.51%) |
May 11, 2012 | 25.14 | 25.54 | 24.92 | 25.33 | 3,526,391 | +0.02(+0.09%) |
May 10, 2012 | 25.55 | 25.60 | 25.18 | 25.31 | 3,221,612 | +0.01(+0.03%) |
May 09, 2012 | 25.30 | 25.60 | 24.91 | 25.30 | 4,327,680 | -0.32(-1.26%) |
May 08, 2012 | 25.67 | 25.82 | 25.39 | 25.63 | 3,190,802 | -0.29(-1.13%) |
May 07, 2012 | 25.54 | 26.01 | 25.44 | 25.92 | 3,159,088 | +0.29(+1.11%) |
May 04, 2012 | 26.14 | 26.15 | 25.47 | 25.63 | 2,593,829 | -0.59(-2.26%) |
May 03, 2012 | 26.10 | 26.44 | 26.04 | 26.23 | 3,472,159 | -0.04(-0.14%) |
May 02, 2012 | 26.04 | 26.32 | 25.84 | 26.26 | 4,421,969 | -0.03(-0.11%) |
May 01, 2012 | 25.60 | 26.79 | 25.23 | 26.29 | 6,571,127 | +0.13(+0.50%) |
Apr 30, 2012 | 25.84 | 26.18 | 25.74 | 26.16 | 5,185,486 | +0.26(+1.02%) |
Apr 27, 2012 | 25.72 | 25.97 | 25.52 | 25.90 | 3,348,594 | +0.28(+1.09%) |
Apr 26, 2012 | 25.33 | 25.70 | 25.16 | 25.62 | 3,257,594 | +0.25(+0.98%) |
Apr 25, 2012 | 25.08 | 25.49 | 24.97 | 25.37 | 4,583,023 | +0.58(+2.33%) |
Apr 24, 2012 | 24.59 | 24.83 | 24.52 | 24.79 | 4,199,121 | +0.29(+1.16%) |
Apr 23, 2012 | 25.08 | 25.11 | 24.36 | 24.51 | 5,636,203 | -0.94(-3.68%) |
Apr 20, 2012 | 25.25 | 25.55 | 25.16 | 25.44 | 3,024,690 | +0.31(+1.22%) |
Apr 19, 2012 | 25.08 | 25.23 | 24.87 | 25.14 | 3,643,368 | +0.13(+0.53%) |
Apr 18, 2012 | 25.19 | 25.34 | 24.97 | 25.00 | 2,843,262 | -0.37(-1.44%) |
Apr 17, 2012 | 25.02 | 25.46 | 24.83 | 25.37 | 2,832,364 | +0.49(+1.97%) |
Apr 16, 2012 | 24.70 | 25.02 | 24.56 | 24.88 | 3,256,995 | +0.39(+1.58%) |
Apr 13, 2012 | 24.73 | 24.75 | 24.43 | 24.49 | 3,074,594 | -0.29(-1.18%) |
Apr 12, 2012 | 24.40 | 24.80 | 24.21 | 24.78 | 3,752,152 | +0.37(+1.50%) |
Apr 11, 2012 | 24.57 | 24.67 | 24.32 | 24.42 | 4,006,237 | +0.18(+0.75%) |
Apr 10, 2012 | 25.55 | 25.55 | 24.23 | 24.24 | 6,912,675 | -1.30(-5.10%) |
Apr 09, 2012 | 25.49 | 25.66 | 25.33 | 25.54 | 2,640,784 | -0.42(-1.61%) |
Apr 05, 2012 | 25.98 | 26.17 | 25.72 | 25.95 | 2,308,518 | -0.18(-0.67%) |
Apr 04, 2012 | 26.25 | 26.28 | 26.05 | 26.13 | 3,025,221 | -0.31(-1.19%) |
Apr 03, 2012 | 26.42 | 26.46 | 26.25 | 26.44 | 3,651,001 | -0.07(-0.28%) |