Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.47 | 29.58 | 29.04 | 29.26 | 5,570,573 | -0.31(-1.04%) |
Apr 29, 2013 | 29.38 | 29.79 | 29.37 | 29.57 | 3,924,697 | +0.29(+0.99%) |
Apr 26, 2013 | 29.33 | 29.47 | 29.13 | 29.28 | 3,939,504 | -0.10(-0.33%) |
Apr 25, 2013 | 28.89 | 29.64 | 28.86 | 29.38 | 6,019,036 | +0.58(+2.03%) |
Apr 24, 2013 | 28.90 | 29.14 | 28.64 | 28.79 | 3,871,604 | -0.04(-0.14%) |
Apr 23, 2013 | 28.64 | 28.98 | 28.52 | 28.83 | 5,003,924 | +0.27(+0.94%) |
Apr 22, 2013 | 28.60 | 28.75 | 28.28 | 28.56 | 3,622,439 | +0.00(+0.00%) |
Apr 19, 2013 | 28.30 | 28.68 | 28.24 | 28.56 | 4,028,887 | +0.39(+1.40%) |
Apr 18, 2013 | 28.60 | 28.60 | 28.11 | 28.17 | 4,643,714 | -0.44(-1.54%) |
Apr 17, 2013 | 28.60 | 28.68 | 28.31 | 28.61 | 6,678,506 | -0.21(-0.73%) |
Apr 16, 2013 | 28.81 | 28.88 | 28.63 | 28.82 | 4,469,063 | +0.33(+1.17%) |
Apr 15, 2013 | 28.93 | 29.14 | 28.44 | 28.49 | 5,325,931 | -0.66(-2.27%) |
Apr 12, 2013 | 29.00 | 29.78 | 28.99 | 29.15 | 9,537,022 | +0.08(+0.27%) |
Apr 11, 2013 | 28.99 | 29.69 | 28.99 | 29.07 | 8,687,074 | -0.03(-0.11%) |
Apr 10, 2013 | 28.83 | 29.49 | 28.77 | 29.10 | 6,818,412 | +0.45(+1.58%) |
Apr 09, 2013 | 28.79 | 28.94 | 28.53 | 28.65 | 5,259,765 | -0.21(-0.73%) |
Apr 08, 2013 | 28.44 | 29.02 | 28.43 | 28.86 | 7,755,239 | +0.39(+1.38%) |
Apr 05, 2013 | 28.16 | 28.56 | 28.10 | 28.47 | 7,744,037 | -0.11(-0.39%) |
Apr 04, 2013 | 27.80 | 28.79 | 27.76 | 28.58 | 10,254,798 | +0.77(+2.76%) |
Apr 03, 2013 | 27.57 | 27.96 | 27.38 | 27.81 | 8,846,113 | +0.24(+0.86%) |
Apr 02, 2013 | 27.48 | 27.67 | 27.40 | 27.57 | 4,147,370 | +0.26(+0.96%) |
Apr 01, 2013 | 27.41 | 27.69 | 27.23 | 27.31 | 4,110,770 | -0.14(-0.50%) |
Mar 28, 2013 | 27.34 | 27.52 | 27.11 | 27.45 | 7,839,628 | +0.07(+0.26%) |
Mar 27, 2013 | 27.41 | 27.57 | 27.25 | 27.38 | 4,793,427 | -0.17(-0.62%) |
Mar 26, 2013 | 27.82 | 27.85 | 27.19 | 27.55 | 7,592,703 | -0.24(-0.87%) |
Mar 25, 2013 | 27.82 | 28.04 | 27.67 | 27.79 | 6,374,316 | -0.20(-0.70%) |
Mar 22, 2013 | 27.78 | 28.04 | 27.76 | 27.99 | 6,030,649 | +0.32(+1.16%) |
Mar 21, 2013 | 27.70 | 28.14 | 27.61 | 27.67 | 8,997,721 | -0.25(-0.89%) |
Mar 20, 2013 | 27.36 | 28.06 | 27.36 | 27.92 | 9,776,001 | +0.58(+2.11%) |
Mar 19, 2013 | 27.27 | 27.36 | 26.83 | 27.34 | 8,803,116 | +0.06(+0.22%) |
Mar 18, 2013 | 27.08 | 27.40 | 27.07 | 27.28 | 4,993,503 | -0.13(-0.48%) |
Mar 15, 2013 | 27.48 | 27.62 | 27.15 | 27.41 | 9,311,606 | -0.24(-0.88%) |
Mar 14, 2013 | 27.74 | 27.78 | 27.37 | 27.65 | 7,066,588 | +0.03(+0.09%) |
Mar 13, 2013 | 27.53 | 27.86 | 27.43 | 27.63 | 10,039,829 | +0.22(+0.81%) |
Mar 12, 2013 | 27.10 | 27.57 | 27.10 | 27.40 | 6,193,915 | +0.17(+0.62%) |
Mar 11, 2013 | 27.05 | 27.38 | 26.97 | 27.23 | 4,735,153 | +0.03(+0.10%) |
Mar 08, 2013 | 27.01 | 27.26 | 26.85 | 27.21 | 4,414,257 | +0.29(+1.07%) |
Mar 07, 2013 | 26.85 | 27.12 | 26.74 | 26.92 | 6,308,530 | +0.10(+0.36%) |
Mar 06, 2013 | 27.01 | 27.20 | 26.81 | 26.82 | 10,457,629 | -0.42(-1.53%) |
Mar 05, 2013 | 27.25 | 27.54 | 27.18 | 27.24 | 8,887,068 | +0.12(+0.43%) |
Mar 04, 2013 | 26.58 | 27.31 | 26.58 | 27.12 | 8,784,194 | +0.56(+2.11%) |
Mar 01, 2013 | 26.60 | 26.80 | 26.35 | 26.56 | 9,334,165 | -0.27(-1.02%) |
Feb 28, 2013 | 26.60 | 27.14 | 26.55 | 26.84 | 9,427,241 | +0.34(+1.28%) |
Feb 27, 2013 | 25.95 | 26.70 | 25.87 | 26.50 | 9,457,045 | +0.65(+2.50%) |
Feb 26, 2013 | 26.22 | 26.31 | 25.35 | 25.85 | 16,181,071 | +0.33(+1.31%) |
Feb 22, 2013 | 25.67 | 25.90 | 25.39 | 25.52 | 5,467,545 | -0.16(-0.64%) |
Feb 21, 2013 | 25.81 | 25.96 | 25.54 | 25.68 | 5,730,357 | -0.12(-0.46%) |
Feb 20, 2013 | 26.33 | 26.38 | 25.76 | 25.80 | 6,827,806 | -0.60(-2.28%) |
Feb 19, 2013 | 25.69 | 26.42 | 25.48 | 26.40 | 8,903,177 | +0.86(+3.35%) |
Feb 15, 2013 | 25.81 | 25.98 | 25.29 | 25.54 | 13,017,689 | -0.27(-1.06%) |
Feb 14, 2013 | 25.94 | 26.01 | 25.69 | 25.82 | 6,009,586 | -0.27(-1.05%) |
Feb 13, 2013 | 26.31 | 26.44 | 25.99 | 26.09 | 4,129,995 | -0.10(-0.37%) |
Feb 12, 2013 | 26.36 | 26.39 | 26.13 | 26.19 | 3,825,989 | -0.08(-0.32%) |
Feb 11, 2013 | 25.88 | 26.36 | 25.78 | 26.27 | 5,760,258 | +0.21(+0.80%) |
Feb 08, 2013 | 26.37 | 26.37 | 25.90 | 26.07 | 6,314,618 | -0.23(-0.87%) |
Feb 07, 2013 | 26.45 | 26.87 | 25.84 | 26.29 | 10,798,560 | +0.52(+2.00%) |
Feb 06, 2013 | 25.90 | 26.06 | 25.48 | 25.78 | 11,911,164 | +0.50(+1.96%) |
Feb 04, 2013 | 25.62 | 25.73 | 25.22 | 25.28 | 5,437,199 | -0.52(-2.00%) |
Feb 01, 2013 | 26.09 | 26.09 | 25.73 | 25.80 | 6,551,045 | +0.00(+0.00%) |
Jan 31, 2013 | 25.91 | 25.91 | 25.51 | 25.80 | 7,237,487 | -0.02(-0.08%) |
Jan 30, 2013 | 26.08 | 26.08 | 25.74 | 25.82 | 8,191,768 | -0.27(-1.03%) |
Jan 29, 2013 | 25.61 | 26.12 | 25.46 | 26.08 | 6,186,625 | +0.37(+1.42%) |
Jan 28, 2013 | 25.55 | 25.82 | 25.26 | 25.72 | 7,464,002 | +0.42(+1.68%) |
Jan 25, 2013 | 25.55 | 25.71 | 25.22 | 25.29 | 7,951,655 | -0.17(-0.67%) |
Jan 24, 2013 | 25.01 | 25.50 | 25.01 | 25.46 | 8,103,829 | +0.50(+2.01%) |
Jan 23, 2013 | 24.91 | 25.14 | 24.82 | 24.96 | 7,290,356 | +0.03(+0.13%) |
Jan 22, 2013 | 25.05 | 25.06 | 24.68 | 24.93 | 6,327,855 | -0.16(-0.62%) |
Jan 18, 2013 | 24.92 | 25.09 | 24.64 | 25.09 | 4,970,765 | +0.23(+0.92%) |
Jan 17, 2013 | 25.21 | 25.39 | 24.84 | 24.86 | 6,847,824 | -0.23(-0.94%) |
Jan 16, 2013 | 24.63 | 25.24 | 24.60 | 25.09 | 7,751,312 | +0.34(+1.37%) |
Jan 15, 2013 | 24.13 | 24.84 | 24.09 | 24.75 | 8,870,895 | +0.54(+2.24%) |
Jan 14, 2013 | 24.07 | 24.28 | 24.00 | 24.21 | 4,698,036 | +0.12(+0.52%) |
Jan 11, 2013 | 24.41 | 24.41 | 24.00 | 24.09 | 9,004,837 | -0.24(-0.97%) |
Jan 10, 2013 | 24.04 | 24.33 | 23.73 | 24.32 | 8,321,452 | +0.37(+1.53%) |
Jan 09, 2013 | 23.95 | 24.30 | 23.90 | 23.96 | 9,198,615 | -0.24(-0.97%) |
Jan 08, 2013 | 24.56 | 24.71 | 24.19 | 24.19 | 7,908,815 | -0.39(-1.59%) |
Jan 07, 2013 | 24.77 | 24.86 | 24.39 | 24.58 | 7,053,593 | -0.19(-0.76%) |
Jan 04, 2013 | 24.50 | 25.03 | 24.48 | 24.77 | 12,739,215 | +0.31(+1.25%) |
Jan 03, 2013 | 24.94 | 25.36 | 24.35 | 24.47 | 19,762,808 | -0.55(-2.19%) |
Jan 02, 2013 | 25.27 | 25.48 | 24.84 | 25.01 | 12,612,102 | -0.46(-1.82%) |
Dec 31, 2012 | 24.29 | 25.54 | 24.27 | 25.48 | 12,085,619 | +1.08(+4.44%) |
Dec 28, 2012 | 24.08 | 24.84 | 23.94 | 24.39 | 9,785,414 | +0.18(+0.76%) |
Dec 27, 2012 | 24.11 | 24.39 | 23.75 | 24.21 | 7,639,746 | -0.03(-0.13%) |
Dec 26, 2012 | 24.46 | 24.58 | 23.70 | 24.24 | 8,675,101 | -0.25(-1.04%) |
Dec 24, 2012 | 24.43 | 24.67 | 24.34 | 24.50 | 2,399,865 | +0.01(+0.03%) |
Dec 21, 2012 | 24.54 | 24.71 | 24.37 | 24.49 | 10,129,956 | -0.26(-1.06%) |
Dec 20, 2012 | 24.35 | 25.01 | 24.26 | 24.75 | 10,285,909 | -0.56(-2.22%) |
Dec 19, 2012 | 25.48 | 25.81 | 25.30 | 25.31 | 6,979,176 | -0.22(-0.87%) |
Dec 18, 2012 | 25.30 | 25.65 | 25.10 | 25.54 | 4,903,194 | +0.26(+1.03%) |
Dec 17, 2012 | 24.99 | 25.29 | 24.65 | 25.27 | 7,594,732 | +0.42(+1.68%) |
Dec 14, 2012 | 24.94 | 25.22 | 24.83 | 24.86 | 7,030,316 | -0.10(-0.39%) |
Dec 13, 2012 | 25.31 | 25.50 | 24.84 | 24.95 | 7,214,313 | -0.42(-1.65%) |
Dec 12, 2012 | 25.42 | 25.61 | 25.00 | 25.37 | 7,040,284 | +0.13(+0.52%) |
Dec 11, 2012 | 25.68 | 25.74 | 25.13 | 25.24 | 7,521,547 | -0.32(-1.25%) |
Dec 10, 2012 | 25.54 | 25.80 | 25.39 | 25.56 | 7,538,929 | -0.04(-0.15%) |
Dec 07, 2012 | 25.44 | 25.64 | 25.26 | 25.60 | 6,968,946 | +0.32(+1.26%) |
Dec 06, 2012 | 25.25 | 25.44 | 25.08 | 25.28 | 9,070,973 | +0.03(+0.13%) |
Dec 05, 2012 | 24.82 | 25.44 | 24.76 | 25.25 | 12,844,335 | +0.39(+1.57%) |
Dec 04, 2012 | 24.72 | 24.92 | 24.64 | 24.86 | 7,389,295 | -0.28(-1.11%) |
Nov 30, 2012 | 25.13 | 25.27 | 24.70 | 25.14 | 16,434,117 | +0.05(+0.21%) |
Nov 29, 2012 | 25.49 | 25.87 | 24.85 | 25.09 | 21,187,372 | -1.13(-4.31%) |
Nov 28, 2012 | 25.68 | 26.26 | 25.64 | 26.22 | 8,631,689 | +0.47(+1.84%) |
Nov 27, 2012 | 25.65 | 26.08 | 25.55 | 25.74 | 11,473,046 | -0.15(-0.58%) |
Nov 26, 2012 | 26.63 | 26.69 | 25.76 | 25.89 | 12,266,596 | -1.21(-4.48%) |
Nov 23, 2012 | 26.95 | 27.13 | 26.76 | 27.11 | 4,823,025 | +0.47(+1.76%) |
Nov 21, 2012 | 26.53 | 26.78 | 26.44 | 26.64 | 5,221,909 | +0.16(+0.59%) |
Nov 20, 2012 | 26.57 | 26.72 | 26.18 | 26.48 | 8,215,359 | -0.10(-0.39%) |
Nov 19, 2012 | 26.25 | 26.59 | 26.19 | 26.59 | 6,903,115 | +0.49(+1.87%) |
Nov 16, 2012 | 25.60 | 26.18 | 25.40 | 26.10 | 10,413,911 | +0.55(+2.14%) |
Nov 15, 2012 | 25.33 | 25.86 | 25.17 | 25.55 | 7,277,354 | +0.29(+1.13%) |
Nov 14, 2012 | 25.47 | 25.74 | 25.20 | 25.27 | 7,888,662 | -0.12(-0.46%) |
Nov 13, 2012 | 25.05 | 25.83 | 24.88 | 25.39 | 10,703,852 | +0.25(+0.98%) |
Nov 12, 2012 | 25.33 | 25.38 | 25.07 | 25.14 | 4,203,657 | -0.15(-0.59%) |
Nov 09, 2012 | 25.21 | 25.44 | 25.05 | 25.29 | 8,871,036 | -0.05(-0.20%) |
Nov 08, 2012 | 26.22 | 26.42 | 25.34 | 25.34 | 8,917,579 | -0.94(-3.56%) |
Nov 07, 2012 | 26.58 | 27.27 | 26.28 | 26.28 | 12,096,522 | -0.60(-2.25%) |
Nov 06, 2012 | 26.71 | 26.92 | 26.48 | 26.88 | 7,194,827 | +0.14(+0.53%) |
Nov 05, 2012 | 26.33 | 26.81 | 26.17 | 26.74 | 8,092,438 | +0.36(+1.35%) |
Nov 02, 2012 | 26.42 | 26.63 | 26.30 | 26.38 | 7,894,518 | +0.06(+0.22%) |
Nov 01, 2012 | 25.50 | 26.37 | 25.33 | 26.32 | 9,788,626 | +1.59(+6.44%) |
Oct 31, 2012 | 25.29 | 25.50 | 24.53 | 24.73 | 9,264,461 | -0.27(-1.07%) |
Oct 26, 2012 | 25.24 | 25.00 | 25.00 | 25.00 | 6,105,268 | -0.13(-0.52%) |
Oct 25, 2012 | 25.42 | 25.54 | 24.73 | 25.13 | 7,110,830 | -0.13(-0.51%) |
Oct 24, 2012 | 25.70 | 25.76 | 25.22 | 25.26 | 6,229,150 | -0.38(-1.47%) |
Oct 23, 2012 | 25.70 | 25.77 | 25.31 | 25.63 | 5,984,913 | -0.34(-1.33%) |
Oct 19, 2012 | 26.25 | 26.35 | 25.81 | 25.98 | 4,806,320 | -0.31(-1.16%) |
Oct 18, 2012 | 26.52 | 26.66 | 26.14 | 26.28 | 6,870,414 | -0.25(-0.93%) |
Oct 17, 2012 | 26.33 | 26.79 | 26.20 | 26.53 | 8,258,161 | +0.24(+0.91%) |
Oct 16, 2012 | 25.98 | 26.31 | 25.93 | 26.29 | 5,457,874 | +0.36(+1.40%) |
Oct 15, 2012 | 25.68 | 25.98 | 25.57 | 25.92 | 5,674,965 | +0.32(+1.27%) |
Oct 12, 2012 | 25.42 | 25.66 | 25.38 | 25.60 | 5,526,632 | +0.12(+0.46%) |
Oct 11, 2012 | 25.68 | 25.94 | 25.35 | 25.48 | 5,637,696 | +0.15(+0.59%) |
Oct 10, 2012 | 25.72 | 25.79 | 25.33 | 25.33 | 5,387,209 | -0.41(-1.59%) |
Oct 09, 2012 | 25.58 | 25.98 | 25.52 | 25.74 | 7,968,601 | +0.21(+0.81%) |
Oct 08, 2012 | 25.57 | 25.79 | 25.42 | 25.53 | 3,886,381 | -0.19(-0.76%) |
Oct 05, 2012 | 25.93 | 25.98 | 25.64 | 25.73 | 5,231,246 | -0.04(-0.15%) |
Oct 04, 2012 | 25.69 | 26.33 | 25.59 | 25.77 | 9,179,105 | +0.12(+0.46%) |
Oct 03, 2012 | 25.15 | 25.66 | 25.14 | 25.65 | 8,489,208 | +0.53(+2.09%) |
Oct 02, 2012 | 25.25 | 25.48 | 24.87 | 25.13 | 10,298,497 | +0.06(+0.26%) |
Oct 01, 2012 | 24.50 | 25.28 | 24.50 | 25.06 | 9,949,065 | +0.62(+2.55%) |
Sep 28, 2012 | 24.22 | 24.51 | 24.00 | 24.44 | 8,415,823 | +0.07(+0.29%) |
Sep 27, 2012 | 24.62 | 24.75 | 24.33 | 24.37 | 8,753,192 | -0.16(-0.64%) |
Sep 26, 2012 | 24.55 | 24.72 | 24.20 | 24.52 | 7,860,894 | +0.00(+0.00%) |
Sep 25, 2012 | 24.68 | 25.03 | 24.52 | 24.52 | 8,833,116 | -0.04(-0.16%) |
Sep 24, 2012 | 24.81 | 24.84 | 24.46 | 24.56 | 8,640,713 | -0.38(-1.51%) |
Sep 21, 2012 | 25.18 | 25.40 | 24.90 | 24.94 | 8,787,854 | -0.17(-0.67%) |
Sep 20, 2012 | 25.15 | 25.32 | 25.03 | 25.11 | 7,097,221 | -0.25(-1.00%) |
Sep 19, 2012 | 25.05 | 25.52 | 24.93 | 25.36 | 10,774,563 | +0.35(+1.40%) |
Sep 18, 2012 | 25.01 | 25.04 | 24.63 | 25.01 | 8,332,358 | -0.03(-0.13%) |
Sep 17, 2012 | 25.46 | 25.50 | 24.92 | 25.04 | 6,122,548 | -0.45(-1.76%) |
Sep 14, 2012 | 25.52 | 25.92 | 25.35 | 25.49 | 7,763,642 | -0.03(-0.10%) |
Sep 13, 2012 | 25.45 | 25.84 | 25.14 | 25.52 | 9,891,183 | +0.04(+0.15%) |
Sep 12, 2012 | 25.52 | 25.81 | 25.22 | 25.48 | 10,193,594 | +0.10(+0.38%) |
Sep 11, 2012 | 25.81 | 25.93 | 25.36 | 25.38 | 8,021,279 | -0.47(-1.80%) |
Sep 10, 2012 | 26.02 | 26.16 | 25.84 | 25.84 | 6,417,924 | -0.30(-1.16%) |
Sep 07, 2012 | 26.13 | 26.30 | 25.95 | 26.15 | 8,134,527 | +0.07(+0.27%) |
Sep 06, 2012 | 25.90 | 26.17 | 25.90 | 26.08 | 8,818,637 | +0.31(+1.20%) |
Sep 05, 2012 | 26.09 | 26.10 | 25.65 | 25.77 | 5,579,535 | -0.23(-0.87%) |
Sep 04, 2012 | 26.00 | 26.27 | 25.78 | 25.99 | 6,363,691 | -0.06(-0.22%) |
Aug 31, 2012 | 26.26 | 26.32 | 25.79 | 26.05 | 5,347,922 | +0.01(+0.02%) |
Aug 30, 2012 | 26.34 | 26.37 | 25.90 | 26.04 | 8,454,056 | -0.11(-0.42%) |
Aug 29, 2012 | 26.04 | 26.27 | 25.99 | 26.15 | 7,503,395 | +0.54(+2.12%) |
Aug 27, 2012 | 25.69 | 25.81 | 25.37 | 25.61 | 4,687,946 | -0.08(-0.30%) |
Aug 24, 2012 | 25.04 | 25.77 | 24.98 | 25.69 | 7,445,366 | +0.54(+2.13%) |
Aug 23, 2012 | 25.29 | 25.42 | 25.01 | 25.15 | 5,664,617 | -0.27(-1.04%) |
Aug 22, 2012 | 25.29 | 25.52 | 25.21 | 25.42 | 7,033,777 | +0.03(+0.13%) |
Aug 21, 2012 | 25.17 | 25.58 | 25.11 | 25.39 | 8,327,022 | +0.28(+1.13%) |
Aug 20, 2012 | 25.07 | 25.13 | 24.93 | 25.10 | 3,961,244 | -0.07(-0.28%) |
Aug 17, 2012 | 24.92 | 25.22 | 24.91 | 25.17 | 5,577,494 | +0.14(+0.54%) |
Aug 16, 2012 | 24.84 | 25.19 | 24.80 | 25.04 | 6,732,639 | +0.13(+0.52%) |
Aug 15, 2012 | 24.67 | 24.98 | 24.66 | 24.91 | 5,113,093 | +0.19(+0.78%) |
Aug 14, 2012 | 24.66 | 25.10 | 24.65 | 24.71 | 11,129,038 | +0.24(+0.98%) |
Aug 13, 2012 | 24.41 | 24.54 | 24.18 | 24.47 | 5,737,648 | -0.08(-0.34%) |
Aug 10, 2012 | 24.43 | 24.75 | 24.33 | 24.56 | 5,796,959 | -0.08(-0.31%) |
Aug 09, 2012 | 24.45 | 24.81 | 24.44 | 24.64 | 8,007,823 | +0.07(+0.29%) |
Aug 08, 2012 | 24.66 | 24.91 | 24.22 | 24.56 | 14,949,129 | +0.65(+2.73%) |
Aug 07, 2012 | 24.09 | 24.33 | 23.74 | 23.91 | 12,466,635 | +0.10(+0.43%) |
Aug 06, 2012 | 24.18 | 24.22 | 23.76 | 23.81 | 9,872,913 | -0.27(-1.13%) |
Aug 03, 2012 | 23.98 | 24.41 | 23.87 | 24.08 | 9,063,355 | +0.56(+2.36%) |
Aug 02, 2012 | 23.37 | 23.81 | 23.15 | 23.52 | 12,097,874 | +0.87(+3.82%) |
Aug 01, 2012 | 23.25 | 23.36 | 22.55 | 22.66 | 10,355,938 | -0.50(-2.18%) |
Jul 31, 2012 | 23.58 | 23.86 | 22.83 | 23.16 | 14,809,771 | -0.53(-2.24%) |
Jul 30, 2012 | 23.58 | 23.90 | 23.40 | 23.69 | 7,679,792 | +0.08(+0.33%) |
Jul 27, 2012 | 23.23 | 23.74 | 23.15 | 23.61 | 8,895,674 | +0.62(+2.70%) |
Jul 26, 2012 | 22.70 | 23.08 | 22.56 | 22.99 | 8,121,376 | +0.67(+3.01%) |
Jul 25, 2012 | 22.33 | 22.66 | 22.26 | 22.32 | 7,626,431 | +0.07(+0.32%) |
Jul 24, 2012 | 22.67 | 22.77 | 22.01 | 22.25 | 14,531,860 | -0.39(-1.71%) |
Jul 23, 2012 | 22.54 | 22.75 | 22.31 | 22.64 | 7,545,073 | -0.37(-1.60%) |
Jul 20, 2012 | 22.81 | 23.20 | 22.57 | 23.01 | 11,415,255 | +0.07(+0.31%) |
Jul 19, 2012 | 22.57 | 22.94 | 22.42 | 22.94 | 8,477,990 | +0.44(+1.95%) |
Jul 18, 2012 | 21.97 | 22.61 | 21.84 | 22.50 | 11,054,445 | +0.40(+1.81%) |
Jul 17, 2012 | 21.98 | 22.23 | 21.90 | 22.10 | 14,242,739 | +0.17(+0.80%) |
Jul 16, 2012 | 21.66 | 21.93 | 21.31 | 21.92 | 7,889,012 | +0.18(+0.83%) |
Jul 13, 2012 | 21.29 | 21.86 | 21.28 | 21.74 | 6,004,148 | +0.52(+2.47%) |
Jul 12, 2012 | 21.26 | 21.37 | 20.88 | 21.22 | 9,681,366 | -0.21(-0.97%) |
Jul 11, 2012 | 22.31 | 22.37 | 21.33 | 21.42 | 14,524,228 | -0.93(-4.16%) |
Jul 10, 2012 | 22.19 | 22.64 | 22.17 | 22.35 | 12,033,682 | +0.25(+1.14%) |
Jul 09, 2012 | 21.99 | 22.25 | 21.98 | 22.10 | 6,631,141 | +0.11(+0.50%) |
Jul 06, 2012 | 21.85 | 22.12 | 21.71 | 21.99 | 7,281,916 | -0.16(-0.70%) |
Jul 05, 2012 | 21.57 | 22.57 | 21.54 | 22.15 | 16,108,883 | +0.59(+2.73%) |
Jul 03, 2012 | 21.76 | 21.88 | 21.40 | 21.56 | 7,759,077 | -0.34(-1.56%) |
Jul 02, 2012 | 22.20 | 22.32 | 21.87 | 21.90 | 7,431,543 | -0.30(-1.34%) |
Jun 29, 2012 | 22.19 | 22.39 | 21.81 | 22.20 | 10,406,393 | +0.58(+2.69%) |
Jun 28, 2012 | 21.31 | 21.80 | 21.13 | 21.62 | 12,369,091 | +0.20(+0.94%) |
Jun 27, 2012 | 21.65 | 21.80 | 21.20 | 21.42 | 15,602,966 | -0.69(-3.10%) |
Jun 26, 2012 | 21.94 | 22.22 | 21.67 | 22.10 | 9,721,889 | +0.25(+1.12%) |
Jun 25, 2012 | 21.55 | 21.93 | 21.43 | 21.86 | 9,281,869 | +0.03(+0.12%) |
Jun 22, 2012 | 22.69 | 22.71 | 21.82 | 21.83 | 19,680,186 | -0.74(-3.26%) |
Jun 21, 2012 | 23.94 | 23.95 | 22.50 | 22.57 | 13,969,509 | -1.34(-5.60%) |
Jun 20, 2012 | 24.09 | 24.12 | 23.50 | 23.91 | 6,158,191 | -0.12(-0.48%) |
Jun 19, 2012 | 23.75 | 24.05 | 23.43 | 24.02 | 7,808,591 | +0.36(+1.53%) |
Jun 18, 2012 | 23.23 | 23.71 | 22.97 | 23.66 | 7,691,023 | +0.36(+1.53%) |
Jun 15, 2012 | 23.37 | 23.39 | 23.09 | 23.30 | 7,445,957 | +0.16(+0.67%) |
Jun 14, 2012 | 22.86 | 23.43 | 22.77 | 23.15 | 11,253,970 | +0.49(+2.17%) |
Jun 13, 2012 | 23.69 | 23.70 | 22.51 | 22.66 | 19,858,392 | -1.07(-4.52%) |
Jun 12, 2012 | 23.51 | 23.81 | 23.42 | 23.73 | 6,887,223 | +0.36(+1.54%) |
Jun 11, 2012 | 24.19 | 24.26 | 23.36 | 23.37 | 6,664,490 | -0.55(-2.28%) |
Jun 08, 2012 | 23.38 | 24.14 | 23.38 | 23.92 | 7,567,350 | +0.46(+1.97%) |
Jun 07, 2012 | 24.32 | 24.41 | 23.36 | 23.45 | 11,614,188 | -0.57(-2.38%) |
Jun 06, 2012 | 23.74 | 24.03 | 23.72 | 24.03 | 7,239,774 | +0.51(+2.19%) |
Jun 05, 2012 | 23.36 | 23.57 | 23.10 | 23.51 | 5,686,831 | +0.10(+0.44%) |
Jun 04, 2012 | 23.76 | 23.76 | 23.06 | 23.41 | 8,775,568 | -0.28(-1.17%) |
Jun 01, 2012 | 23.89 | 24.12 | 23.57 | 23.69 | 10,060,487 | -0.77(-3.15%) |
May 31, 2012 | 24.72 | 24.80 | 24.24 | 24.46 | 10,827,685 | -0.16(-0.65%) |
May 30, 2012 | 24.51 | 24.84 | 24.27 | 24.62 | 12,283,453 | -0.44(-1.77%) |
May 29, 2012 | 24.51 | 25.10 | 24.49 | 25.06 | 10,014,958 | +0.79(+3.26%) |
May 25, 2012 | 24.34 | 24.55 | 24.15 | 24.27 | 6,048,922 | -0.17(-0.68%) |
May 24, 2012 | 23.97 | 24.46 | 23.89 | 24.44 | 10,505,688 | +0.62(+2.62%) |
May 23, 2012 | 23.33 | 23.85 | 23.00 | 23.81 | 8,022,990 | +0.37(+1.59%) |
May 22, 2012 | 23.39 | 23.61 | 23.23 | 23.44 | 6,495,503 | +0.12(+0.52%) |
May 21, 2012 | 22.73 | 23.36 | 22.62 | 23.32 | 12,838,005 | +0.67(+2.95%) |
May 18, 2012 | 22.80 | 23.08 | 22.50 | 22.65 | 14,426,091 | -0.12(-0.54%) |
May 17, 2012 | 24.03 | 24.34 | 22.77 | 22.77 | 12,185,117 | -1.20(-4.99%) |
May 16, 2012 | 23.89 | 24.08 | 23.70 | 23.97 | 8,646,765 | +0.18(+0.76%) |
May 15, 2012 | 23.58 | 24.23 | 23.50 | 23.79 | 11,367,973 | +0.21(+0.90%) |
May 14, 2012 | 24.10 | 24.23 | 23.53 | 23.58 | 8,951,557 | -0.84(-3.42%) |
May 11, 2012 | 24.19 | 24.68 | 24.14 | 24.41 | 8,331,267 | +0.10(+0.40%) |
May 10, 2012 | 24.65 | 24.75 | 24.06 | 24.32 | 11,839,576 | -0.14(-0.58%) |
May 09, 2012 | 24.11 | 24.88 | 23.80 | 24.46 | 25,592,992 | -0.94(-3.70%) |
May 08, 2012 | 25.79 | 25.81 | 24.64 | 25.40 | 16,796,604 | -0.50(-1.94%) |
May 07, 2012 | 26.22 | 26.48 | 25.86 | 25.90 | 9,260,624 | -0.53(-1.99%) |
May 04, 2012 | 26.58 | 26.67 | 26.21 | 26.42 | 7,565,344 | -0.28(-1.06%) |
May 03, 2012 | 26.10 | 26.73 | 25.90 | 26.71 | 14,433,822 | +0.18(+0.68%) |
May 02, 2012 | 26.57 | 27.11 | 26.48 | 26.53 | 13,649,218 | -0.11(-0.41%) |