Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.00 | 30.32 | 29.46 | 29.49 | 8,960,672 | -0.59(-1.95%) |
May 30, 2013 | 30.67 | 30.94 | 30.05 | 30.07 | 3,729,196 | -0.56(-1.82%) |
May 29, 2013 | 30.78 | 30.84 | 30.21 | 30.63 | 4,996,479 | -0.42(-1.37%) |
May 28, 2013 | 31.38 | 31.58 | 30.70 | 31.05 | 3,423,033 | -0.01(-0.02%) |
May 24, 2013 | 30.86 | 31.14 | 30.48 | 31.06 | 2,590,344 | +0.05(+0.17%) |
May 23, 2013 | 31.49 | 31.49 | 30.73 | 31.01 | 4,928,175 | -0.82(-2.57%) |
May 22, 2013 | 32.75 | 33.31 | 31.61 | 31.83 | 5,567,320 | -0.93(-2.84%) |
May 21, 2013 | 32.43 | 32.77 | 32.32 | 32.76 | 3,638,407 | +0.43(+1.34%) |
May 20, 2013 | 32.01 | 32.33 | 31.96 | 32.33 | 2,797,471 | +0.23(+0.71%) |
May 17, 2013 | 32.14 | 32.23 | 31.90 | 32.10 | 4,768,910 | +0.00(+0.00%) |
May 16, 2013 | 31.96 | 32.20 | 31.92 | 32.10 | 3,629,644 | +0.02(+0.07%) |
May 15, 2013 | 31.71 | 32.10 | 31.55 | 32.08 | 4,424,094 | +0.44(+1.39%) |
May 13, 2013 | 31.71 | 31.85 | 31.57 | 31.64 | 3,444,380 | -0.06(-0.18%) |
May 10, 2013 | 31.50 | 31.71 | 31.39 | 31.70 | 2,672,990 | +0.30(+0.96%) |
May 09, 2013 | 31.52 | 31.57 | 31.34 | 31.40 | 2,971,572 | -0.15(-0.46%) |
May 08, 2013 | 31.41 | 31.56 | 31.38 | 31.55 | 2,868,986 | +0.10(+0.30%) |
May 07, 2013 | 31.53 | 31.66 | 31.27 | 31.45 | 3,331,495 | +0.09(+0.28%) |
May 06, 2013 | 31.23 | 31.36 | 31.10 | 31.36 | 3,572,354 | +0.09(+0.28%) |
May 03, 2013 | 31.28 | 31.36 | 31.03 | 31.27 | 6,951,873 | +0.26(+0.85%) |
May 02, 2013 | 30.78 | 31.03 | 30.65 | 31.01 | 3,814,354 | +0.34(+1.12%) |
May 01, 2013 | 30.72 | 30.81 | 30.48 | 30.67 | 5,351,733 | -0.03(-0.10%) |
Apr 30, 2013 | 30.48 | 30.71 | 30.37 | 30.70 | 4,778,581 | +0.17(+0.55%) |
Apr 29, 2013 | 30.51 | 30.54 | 30.44 | 30.53 | 5,341,337 | +0.09(+0.29%) |
Apr 26, 2013 | 30.41 | 30.45 | 30.33 | 30.44 | 8,231,771 | +0.11(+0.36%) |
Apr 25, 2013 | 30.44 | 30.51 | 30.33 | 30.33 | 38,357,136 | -0.90(-2.88%) |
Apr 24, 2013 | 30.64 | 31.62 | 30.64 | 31.23 | 5,288,945 | +0.54(+1.76%) |
Apr 23, 2013 | 30.44 | 30.82 | 30.31 | 30.69 | 3,529,894 | +0.31(+1.04%) |
Apr 22, 2013 | 30.40 | 30.51 | 30.13 | 30.37 | 2,890,828 | -0.06(-0.19%) |
Apr 19, 2013 | 29.79 | 30.50 | 29.74 | 30.43 | 4,475,482 | +0.71(+2.39%) |
Apr 18, 2013 | 30.00 | 30.06 | 29.46 | 29.72 | 2,958,269 | -0.29(-0.95%) |
Apr 17, 2013 | 29.98 | 30.08 | 29.58 | 30.01 | 5,453,147 | -0.29(-0.97%) |
Apr 16, 2013 | 30.04 | 30.33 | 29.58 | 30.30 | 3,759,199 | +0.61(+2.05%) |
Apr 15, 2013 | 29.88 | 30.22 | 29.65 | 29.69 | 4,817,120 | -0.39(-1.29%) |
Apr 12, 2013 | 30.07 | 30.18 | 30.00 | 30.08 | 3,924,230 | -0.02(-0.07%) |
Apr 11, 2013 | 29.53 | 30.14 | 29.40 | 30.10 | 4,409,306 | +0.64(+2.19%) |
Apr 10, 2013 | 29.20 | 29.70 | 29.17 | 29.46 | 2,552,980 | +0.30(+1.03%) |
Apr 09, 2013 | 29.27 | 29.31 | 28.96 | 29.16 | 3,098,569 | -0.15(-0.50%) |
Apr 08, 2013 | 28.77 | 29.32 | 28.69 | 29.31 | 3,136,555 | +0.51(+1.78%) |
Apr 05, 2013 | 28.58 | 28.86 | 28.43 | 28.79 | 4,805,622 | -0.23(-0.78%) |
Apr 04, 2013 | 29.04 | 29.29 | 28.91 | 29.02 | 5,663,875 | +0.01(+0.05%) |
Apr 03, 2013 | 29.49 | 29.49 | 28.98 | 29.01 | 2,677,097 | -0.37(-1.25%) |
Apr 02, 2013 | 29.33 | 29.53 | 29.23 | 29.37 | 2,284,971 | +0.16(+0.55%) |
Apr 01, 2013 | 29.18 | 29.28 | 28.96 | 29.21 | 2,075,525 | -0.04(-0.15%) |
Mar 28, 2013 | 29.12 | 29.30 | 28.98 | 29.25 | 2,515,155 | +0.09(+0.30%) |
Mar 27, 2013 | 29.15 | 29.20 | 28.92 | 29.17 | 2,544,774 | -0.20(-0.70%) |
Mar 26, 2013 | 28.69 | 29.39 | 28.65 | 29.37 | 4,765,331 | +0.83(+2.92%) |
Mar 25, 2013 | 28.52 | 28.75 | 28.41 | 28.54 | 3,649,381 | +0.08(+0.28%) |
Mar 22, 2013 | 28.22 | 28.55 | 28.10 | 28.46 | 3,433,035 | +0.27(+0.96%) |
Mar 21, 2013 | 28.12 | 28.38 | 28.12 | 28.19 | 3,135,295 | -0.15(-0.54%) |
Mar 20, 2013 | 28.26 | 28.37 | 28.11 | 28.34 | 3,125,557 | +0.30(+1.07%) |
Mar 19, 2013 | 28.22 | 28.37 | 27.80 | 28.04 | 3,945,220 | -0.17(-0.60%) |
Mar 18, 2013 | 28.09 | 28.28 | 28.03 | 28.21 | 5,688,564 | -0.18(-0.62%) |
Mar 15, 2013 | 28.37 | 28.62 | 28.30 | 28.38 | 8,767,557 | -0.10(-0.33%) |
Mar 14, 2013 | 28.55 | 28.71 | 28.47 | 28.48 | 4,708,796 | -0.07(-0.26%) |
Mar 13, 2013 | 28.68 | 28.94 | 28.45 | 28.55 | 5,328,696 | +0.15(+0.54%) |
Mar 12, 2013 | 28.63 | 28.65 | 28.27 | 28.40 | 3,207,884 | -0.23(-0.79%) |
Mar 11, 2013 | 28.84 | 28.86 | 28.50 | 28.63 | 3,271,662 | -0.07(-0.23%) |
Mar 08, 2013 | 28.79 | 28.93 | 28.52 | 28.69 | 3,885,115 | -0.18(-0.61%) |
Mar 07, 2013 | 29.14 | 29.26 | 28.80 | 28.87 | 3,001,450 | -0.29(-1.00%) |
Mar 06, 2013 | 29.36 | 29.40 | 29.02 | 29.16 | 1,755,072 | -0.13(-0.45%) |
Mar 05, 2013 | 29.19 | 29.33 | 29.04 | 29.29 | 2,896,806 | +0.16(+0.55%) |
Mar 04, 2013 | 28.67 | 29.13 | 28.63 | 29.13 | 3,093,828 | +0.38(+1.32%) |
Mar 01, 2013 | 28.36 | 28.82 | 28.22 | 28.75 | 3,557,277 | +0.26(+0.90%) |
Feb 28, 2013 | 28.33 | 28.68 | 28.32 | 28.49 | 6,027,899 | +0.21(+0.75%) |
Feb 27, 2013 | 27.99 | 28.57 | 27.99 | 28.28 | 3,475,882 | +0.20(+0.73%) |
Feb 26, 2013 | 28.13 | 28.35 | 27.90 | 28.08 | 3,205,265 | -0.77(-2.66%) |
Feb 22, 2013 | 28.49 | 28.85 | 28.42 | 28.85 | 2,519,986 | +0.47(+1.65%) |
Feb 21, 2013 | 28.88 | 28.88 | 28.26 | 28.38 | 3,051,082 | -0.29(-1.02%) |
Feb 20, 2013 | 28.98 | 29.12 | 28.65 | 28.67 | 2,522,535 | -0.35(-1.21%) |
Feb 19, 2013 | 28.55 | 29.05 | 28.53 | 29.02 | 3,892,778 | +0.60(+2.11%) |
Feb 15, 2013 | 28.76 | 28.77 | 28.26 | 28.42 | 5,179,745 | -0.27(-0.94%) |
Feb 14, 2013 | 28.77 | 28.82 | 28.58 | 28.69 | 3,739,633 | -0.19(-0.66%) |
Feb 13, 2013 | 29.04 | 29.19 | 28.85 | 28.88 | 2,124,850 | -0.10(-0.33%) |
Feb 12, 2013 | 28.83 | 29.07 | 28.83 | 28.98 | 2,262,023 | +0.20(+0.69%) |
Feb 11, 2013 | 28.91 | 28.97 | 28.61 | 28.78 | 3,325,010 | -0.10(-0.35%) |
Feb 08, 2013 | 28.84 | 28.94 | 28.63 | 28.88 | 3,540,482 | +0.04(+0.13%) |
Feb 07, 2013 | 29.21 | 29.23 | 28.83 | 28.85 | 3,195,135 | -0.36(-1.23%) |
Feb 06, 2013 | 29.20 | 29.34 | 28.86 | 29.20 | 4,204,067 | -0.26(-0.87%) |
Feb 04, 2013 | 29.35 | 29.73 | 29.27 | 29.46 | 5,178,329 | -0.16(-0.54%) |
Feb 01, 2013 | 29.42 | 30.01 | 29.22 | 29.62 | 5,355,491 | +0.42(+1.45%) |
Jan 31, 2013 | 29.17 | 29.36 | 28.88 | 29.20 | 7,856,663 | -0.11(-0.37%) |
Jan 30, 2013 | 29.57 | 29.77 | 29.20 | 29.31 | 7,432,045 | -0.50(-1.69%) |
Jan 29, 2013 | 29.95 | 30.02 | 29.79 | 29.81 | 4,370,649 | -0.14(-0.46%) |
Jan 28, 2013 | 29.83 | 30.00 | 29.75 | 29.95 | 3,765,917 | +0.21(+0.71%) |
Jan 25, 2013 | 29.48 | 29.74 | 29.28 | 29.74 | 4,105,800 | +0.34(+1.14%) |
Jan 24, 2013 | 29.07 | 29.43 | 29.05 | 29.40 | 5,007,845 | +0.40(+1.36%) |
Jan 23, 2013 | 28.71 | 29.04 | 28.60 | 29.01 | 2,825,760 | +0.23(+0.81%) |
Jan 22, 2013 | 28.82 | 28.95 | 28.63 | 28.77 | 4,222,962 | -0.13(-0.46%) |
Jan 18, 2013 | 28.45 | 28.94 | 28.33 | 28.90 | 5,392,043 | +0.57(+2.01%) |
Jan 17, 2013 | 28.22 | 28.41 | 28.19 | 28.33 | 3,684,788 | +0.20(+0.70%) |
Jan 16, 2013 | 28.00 | 28.16 | 27.88 | 28.14 | 2,811,631 | -0.01(-0.05%) |
Jan 15, 2013 | 27.81 | 28.17 | 27.61 | 28.15 | 2,753,401 | +0.12(+0.44%) |
Jan 14, 2013 | 28.03 | 28.04 | 27.85 | 28.03 | 1,852,078 | +0.01(+0.05%) |
Jan 11, 2013 | 27.85 | 28.02 | 27.80 | 28.01 | 2,461,273 | +0.18(+0.63%) |
Jan 10, 2013 | 28.12 | 28.12 | 27.65 | 27.84 | 3,861,972 | -0.13(-0.47%) |
Jan 09, 2013 | 27.77 | 28.01 | 27.63 | 27.97 | 3,552,480 | +0.28(+1.00%) |
Jan 08, 2013 | 27.77 | 27.81 | 27.54 | 27.69 | 3,319,518 | -0.09(-0.32%) |
Jan 07, 2013 | 27.50 | 27.93 | 27.50 | 27.78 | 3,454,644 | +0.18(+0.66%) |
Jan 04, 2013 | 27.38 | 27.62 | 27.29 | 27.59 | 3,582,319 | +0.23(+0.83%) |
Jan 03, 2013 | 27.40 | 27.52 | 27.27 | 27.37 | 4,198,292 | +0.04(+0.13%) |
Jan 02, 2013 | 27.24 | 27.35 | 27.10 | 27.33 | 4,760,819 | +0.63(+2.36%) |
Dec 31, 2012 | 26.12 | 26.77 | 26.03 | 26.70 | 3,631,241 | +0.53(+2.01%) |
Dec 28, 2012 | 26.38 | 26.64 | 26.16 | 26.17 | 2,365,061 | -0.37(-1.41%) |
Dec 27, 2012 | 26.39 | 26.61 | 26.05 | 26.55 | 3,141,714 | +0.15(+0.58%) |
Dec 26, 2012 | 26.80 | 26.80 | 26.24 | 26.39 | 2,818,950 | -0.33(-1.23%) |
Dec 24, 2012 | 26.55 | 26.81 | 26.47 | 26.72 | 1,254,648 | +0.04(+0.16%) |
Dec 21, 2012 | 26.55 | 26.77 | 26.39 | 26.68 | 7,220,817 | -0.09(-0.33%) |
Dec 20, 2012 | 26.12 | 26.93 | 26.09 | 26.77 | 4,925,595 | +0.69(+2.64%) |
Dec 19, 2012 | 26.24 | 26.31 | 26.06 | 26.08 | 4,083,693 | -0.14(-0.53%) |
Dec 18, 2012 | 25.79 | 26.23 | 25.79 | 26.22 | 3,629,004 | +0.43(+1.67%) |
Dec 17, 2012 | 25.80 | 25.85 | 25.60 | 25.79 | 3,337,340 | +0.10(+0.40%) |
Dec 14, 2012 | 25.62 | 25.93 | 25.55 | 25.68 | 2,790,032 | +0.06(+0.23%) |
Dec 13, 2012 | 25.74 | 25.74 | 25.55 | 25.63 | 4,954,504 | -0.18(-0.71%) |
Dec 12, 2012 | 25.84 | 25.93 | 25.58 | 25.81 | 2,826,137 | +0.03(+0.11%) |
Dec 11, 2012 | 25.82 | 25.92 | 25.73 | 25.78 | 2,360,315 | +0.04(+0.14%) |
Dec 10, 2012 | 25.79 | 25.87 | 25.68 | 25.74 | 3,679,128 | -0.04(-0.17%) |
Dec 07, 2012 | 25.57 | 25.80 | 25.46 | 25.79 | 4,721,526 | +0.24(+0.95%) |
Dec 06, 2012 | 25.11 | 25.55 | 25.09 | 25.55 | 4,178,330 | +0.45(+1.78%) |
Dec 05, 2012 | 25.10 | 25.23 | 24.92 | 25.10 | 4,219,730 | +0.03(+0.12%) |
Dec 04, 2012 | 24.81 | 25.24 | 24.55 | 25.07 | 2,808,018 | +0.23(+0.94%) |
Nov 30, 2012 | 24.96 | 25.09 | 24.79 | 24.84 | 4,418,364 | -0.06(-0.24%) |
Nov 29, 2012 | 24.92 | 25.02 | 24.73 | 24.89 | 4,163,526 | +0.12(+0.47%) |
Nov 28, 2012 | 24.74 | 24.81 | 24.47 | 24.78 | 3,904,837 | -0.07(-0.27%) |
Nov 27, 2012 | 24.90 | 24.90 | 24.62 | 24.84 | 5,243,250 | -0.26(-1.02%) |
Nov 26, 2012 | 24.80 | 25.19 | 24.80 | 25.10 | 3,898,696 | +0.15(+0.62%) |
Nov 23, 2012 | 24.86 | 24.98 | 24.73 | 24.95 | 1,232,206 | +0.14(+0.56%) |
Nov 21, 2012 | 24.50 | 24.84 | 24.43 | 24.81 | 2,877,568 | +0.37(+1.50%) |
Nov 20, 2012 | 24.31 | 24.45 | 24.18 | 24.44 | 3,587,863 | +0.04(+0.18%) |
Nov 19, 2012 | 24.25 | 24.54 | 24.13 | 24.40 | 3,572,202 | +0.48(+2.02%) |
Nov 16, 2012 | 23.88 | 24.02 | 23.64 | 23.91 | 3,923,399 | +0.06(+0.25%) |
Nov 15, 2012 | 24.07 | 24.19 | 23.65 | 23.85 | 2,667,156 | -0.18(-0.76%) |
Nov 14, 2012 | 24.51 | 24.57 | 23.91 | 24.04 | 3,696,623 | -0.38(-1.56%) |
Nov 13, 2012 | 24.24 | 24.60 | 24.21 | 24.42 | 2,505,747 | +0.02(+0.09%) |
Nov 12, 2012 | 24.50 | 24.67 | 24.29 | 24.40 | 1,849,019 | -0.04(-0.15%) |
Nov 09, 2012 | 24.51 | 24.73 | 24.35 | 24.43 | 2,523,670 | -0.15(-0.60%) |
Nov 08, 2012 | 24.94 | 25.08 | 24.56 | 24.58 | 3,711,686 | -0.41(-1.64%) |
Nov 07, 2012 | 24.90 | 25.08 | 24.84 | 24.99 | 5,329,066 | -0.18(-0.73%) |
Nov 06, 2012 | 25.05 | 25.29 | 24.89 | 25.17 | 2,565,208 | +0.16(+0.64%) |
Nov 05, 2012 | 25.11 | 25.17 | 24.64 | 25.01 | 2,734,322 | -0.14(-0.55%) |
Nov 02, 2012 | 25.32 | 25.41 | 25.13 | 25.15 | 3,769,027 | +0.08(+0.32%) |
Nov 01, 2012 | 25.08 | 25.29 | 24.98 | 25.07 | 3,165,989 | -0.02(-0.09%) |
Oct 31, 2012 | 24.89 | 25.15 | 24.69 | 25.09 | 4,993,361 | +0.28(+1.12%) |
Oct 26, 2012 | 25.13 | 24.81 | 24.81 | 24.81 | 3,211,114 | -0.27(-1.08%) |
Oct 25, 2012 | 25.46 | 25.73 | 24.75 | 25.08 | 3,847,965 | -0.20(-0.78%) |
Oct 24, 2012 | 25.59 | 25.83 | 25.23 | 25.28 | 4,063,483 | -0.16(-0.63%) |
Oct 23, 2012 | 25.22 | 25.62 | 25.05 | 25.44 | 6,249,904 | -0.59(-2.25%) |
Oct 19, 2012 | 26.64 | 26.66 | 25.98 | 26.03 | 4,237,480 | -0.59(-2.23%) |
Oct 18, 2012 | 26.40 | 26.68 | 26.40 | 26.62 | 2,788,172 | +0.18(+0.66%) |
Oct 17, 2012 | 26.31 | 26.55 | 26.13 | 26.45 | 3,317,497 | +0.12(+0.47%) |
Oct 16, 2012 | 26.14 | 26.39 | 25.99 | 26.32 | 2,701,485 | +0.39(+1.50%) |
Oct 15, 2012 | 25.57 | 25.95 | 25.39 | 25.93 | 2,624,083 | +0.44(+1.72%) |
Oct 12, 2012 | 25.48 | 25.78 | 25.38 | 25.49 | 2,436,521 | +0.01(+0.03%) |
Oct 11, 2012 | 25.77 | 25.90 | 25.48 | 25.49 | 3,069,138 | +0.00(+0.00%) |
Oct 10, 2012 | 25.33 | 25.57 | 25.13 | 25.49 | 2,281,874 | +0.17(+0.66%) |
Oct 09, 2012 | 25.45 | 25.63 | 25.31 | 25.32 | 2,065,926 | -0.18(-0.69%) |
Oct 08, 2012 | 25.38 | 25.59 | 25.28 | 25.49 | 2,000,777 | -0.04(-0.17%) |
Oct 05, 2012 | 25.77 | 25.78 | 25.41 | 25.54 | 2,468,656 | -0.04(-0.17%) |
Oct 04, 2012 | 25.93 | 26.11 | 25.57 | 25.58 | 4,112,834 | +0.10(+0.40%) |
Oct 03, 2012 | 25.54 | 25.62 | 25.40 | 25.48 | 3,956,371 | -0.01(-0.06%) |
Oct 02, 2012 | 25.44 | 25.50 | 25.17 | 25.49 | 2,800,822 | +0.19(+0.75%) |
Oct 01, 2012 | 25.68 | 25.79 | 25.06 | 25.30 | 3,316,950 | -0.33(-1.28%) |
Sep 28, 2012 | 25.25 | 25.70 | 25.18 | 25.63 | 5,096,972 | +0.20(+0.78%) |
Sep 27, 2012 | 24.97 | 25.57 | 24.89 | 25.44 | 4,555,213 | +0.59(+2.39%) |
Sep 26, 2012 | 25.08 | 25.20 | 24.81 | 24.84 | 4,156,451 | -0.23(-0.93%) |
Sep 25, 2012 | 25.64 | 25.66 | 25.06 | 25.08 | 4,425,641 | -0.42(-1.66%) |
Sep 24, 2012 | 25.49 | 25.93 | 25.40 | 25.50 | 3,653,883 | -0.10(-0.40%) |
Sep 21, 2012 | 26.01 | 26.06 | 25.60 | 25.60 | 5,784,632 | -0.23(-0.91%) |
Sep 20, 2012 | 26.06 | 26.12 | 25.65 | 25.84 | 5,703,650 | -0.32(-1.23%) |
Sep 19, 2012 | 26.64 | 26.64 | 26.16 | 26.16 | 3,890,214 | -0.34(-1.30%) |
Sep 18, 2012 | 26.77 | 26.78 | 26.36 | 26.50 | 4,263,597 | -0.33(-1.23%) |
Sep 17, 2012 | 27.03 | 27.24 | 26.83 | 26.83 | 2,999,912 | -0.16(-0.60%) |
Sep 14, 2012 | 27.20 | 27.50 | 26.94 | 26.99 | 4,510,260 | -0.01(-0.05%) |
Sep 13, 2012 | 26.46 | 27.20 | 26.35 | 27.01 | 3,906,144 | +0.61(+2.33%) |
Sep 12, 2012 | 26.52 | 26.52 | 26.26 | 26.39 | 3,923,466 | -0.08(-0.30%) |
Sep 11, 2012 | 26.10 | 26.51 | 25.99 | 26.47 | 4,219,056 | +0.33(+1.26%) |
Sep 10, 2012 | 26.14 | 26.23 | 25.96 | 26.15 | 4,132,486 | +0.00(+0.00%) |
Sep 07, 2012 | 25.99 | 26.28 | 25.87 | 26.15 | 4,708,720 | +0.27(+1.05%) |
Sep 06, 2012 | 25.49 | 26.03 | 25.48 | 25.87 | 5,117,625 | +0.57(+2.26%) |
Sep 05, 2012 | 25.18 | 25.37 | 24.95 | 25.30 | 4,177,101 | +0.09(+0.35%) |
Sep 04, 2012 | 25.03 | 25.24 | 24.72 | 25.22 | 1,979,784 | +0.21(+0.85%) |
Aug 31, 2012 | 25.11 | 25.11 | 24.73 | 25.00 | 3,498,662 | +0.07(+0.29%) |
Aug 30, 2012 | 24.87 | 25.03 | 24.76 | 24.93 | 1,856,654 | -0.13(-0.53%) |
Aug 29, 2012 | 24.92 | 25.12 | 24.83 | 25.06 | 2,069,797 | +0.37(+1.51%) |
Aug 27, 2012 | 24.51 | 24.75 | 24.36 | 24.69 | 2,669,204 | +0.23(+0.93%) |
Aug 24, 2012 | 24.05 | 24.59 | 23.95 | 24.46 | 2,450,968 | +0.38(+1.58%) |
Aug 23, 2012 | 24.29 | 24.38 | 24.07 | 24.08 | 2,563,533 | -0.23(-0.96%) |
Aug 22, 2012 | 24.60 | 24.62 | 24.12 | 24.32 | 2,546,871 | -0.32(-1.31%) |
Aug 21, 2012 | 24.69 | 24.83 | 24.57 | 24.64 | 2,501,915 | -0.05(-0.21%) |
Aug 20, 2012 | 24.63 | 24.73 | 24.40 | 24.69 | 2,703,721 | -0.04(-0.18%) |
Aug 17, 2012 | 24.70 | 24.74 | 24.47 | 24.73 | 2,963,771 | +0.04(+0.18%) |
Aug 16, 2012 | 24.38 | 24.78 | 24.29 | 24.69 | 3,491,800 | +0.31(+1.29%) |
Aug 15, 2012 | 24.21 | 24.40 | 24.19 | 24.37 | 1,661,888 | +0.09(+0.36%) |
Aug 14, 2012 | 24.14 | 24.39 | 24.14 | 24.29 | 2,654,574 | +0.17(+0.70%) |
Aug 13, 2012 | 24.27 | 24.38 | 23.98 | 24.12 | 2,280,225 | -0.18(-0.72%) |
Aug 10, 2012 | 24.32 | 24.32 | 24.10 | 24.29 | 3,425,386 | -0.04(-0.15%) |
Aug 09, 2012 | 24.37 | 24.66 | 24.33 | 24.33 | 2,410,466 | -0.14(-0.57%) |
Aug 08, 2012 | 24.54 | 24.62 | 24.22 | 24.47 | 2,514,921 | -0.23(-0.95%) |
Aug 07, 2012 | 24.89 | 24.89 | 24.70 | 24.70 | 4,357,166 | -0.12(-0.50%) |
Aug 06, 2012 | 24.68 | 24.92 | 24.64 | 24.83 | 4,097,307 | +0.20(+0.80%) |
Aug 03, 2012 | 24.19 | 24.67 | 23.96 | 24.63 | 6,784,427 | +0.96(+4.05%) |
Aug 02, 2012 | 23.50 | 23.69 | 23.38 | 23.67 | 3,372,399 | -0.03(-0.12%) |
Aug 01, 2012 | 23.77 | 24.02 | 23.64 | 23.70 | 3,842,979 | +0.04(+0.19%) |
Jul 31, 2012 | 23.60 | 23.75 | 23.53 | 23.66 | 3,361,261 | +0.05(+0.22%) |
Jul 30, 2012 | 23.77 | 23.91 | 23.55 | 23.61 | 2,863,369 | -0.19(-0.80%) |
Jul 27, 2012 | 23.67 | 24.07 | 23.61 | 23.80 | 4,924,955 | +0.20(+0.84%) |
Jul 26, 2012 | 23.41 | 23.92 | 23.18 | 23.60 | 4,674,166 | +0.42(+1.80%) |
Jul 25, 2012 | 23.12 | 23.38 | 23.07 | 23.18 | 4,531,688 | +0.24(+1.05%) |
Jul 24, 2012 | 23.05 | 23.10 | 22.71 | 22.94 | 3,893,304 | -0.06(-0.25%) |
Jul 23, 2012 | 23.12 | 23.25 | 22.85 | 23.00 | 3,411,209 | -0.50(-2.12%) |
Jul 20, 2012 | 23.67 | 23.85 | 23.37 | 23.50 | 4,317,936 | -0.42(-1.74%) |
Jul 19, 2012 | 24.23 | 24.32 | 23.61 | 23.91 | 2,787,692 | -0.27(-1.12%) |
Jul 18, 2012 | 24.06 | 24.24 | 23.96 | 24.18 | 2,367,872 | +0.00(+0.00%) |
Jul 17, 2012 | 24.06 | 24.29 | 23.69 | 24.18 | 2,537,878 | +0.26(+1.10%) |
Jul 16, 2012 | 23.92 | 24.04 | 23.77 | 23.92 | 2,226,762 | -0.07(-0.30%) |
Jul 13, 2012 | 23.80 | 24.20 | 23.69 | 23.99 | 2,794,626 | +0.23(+0.95%) |
Jul 12, 2012 | 23.61 | 23.94 | 23.49 | 23.77 | 3,749,363 | -0.10(-0.43%) |
Jul 11, 2012 | 23.69 | 23.96 | 23.52 | 23.87 | 3,030,183 | +0.20(+0.83%) |
Jul 10, 2012 | 24.11 | 24.22 | 23.52 | 23.67 | 2,147,098 | -0.26(-1.07%) |
Jul 09, 2012 | 24.26 | 24.26 | 23.84 | 23.93 | 2,157,579 | -0.28(-1.15%) |
Jul 06, 2012 | 23.91 | 24.25 | 23.83 | 24.21 | 2,007,820 | -0.01(-0.06%) |
Jul 05, 2012 | 24.42 | 24.51 | 24.13 | 24.22 | 2,060,644 | -0.30(-1.22%) |
Jul 03, 2012 | 24.44 | 24.60 | 24.16 | 24.52 | 1,161,299 | +0.12(+0.48%) |
Jul 02, 2012 | 24.41 | 24.48 | 23.96 | 24.40 | 3,570,353 | +0.09(+0.36%) |
Jun 29, 2012 | 23.70 | 24.34 | 23.70 | 24.32 | 6,456,161 | +1.22(+5.29%) |
Jun 28, 2012 | 22.68 | 23.13 | 22.62 | 23.09 | 4,052,259 | +0.29(+1.28%) |
Jun 27, 2012 | 22.91 | 23.03 | 22.68 | 22.80 | 5,049,042 | -0.01(-0.03%) |
Jun 26, 2012 | 22.70 | 22.90 | 22.53 | 22.81 | 5,323,893 | +0.20(+0.87%) |
Jun 25, 2012 | 22.71 | 22.82 | 22.57 | 22.61 | 3,909,074 | -0.47(-2.03%) |
Jun 22, 2012 | 23.35 | 23.42 | 22.87 | 23.08 | 4,132,394 | -0.05(-0.22%) |
Jun 21, 2012 | 23.88 | 23.94 | 23.07 | 23.13 | 4,862,211 | -0.62(-2.62%) |
Jun 20, 2012 | 23.69 | 24.02 | 23.53 | 23.75 | 5,829,475 | +0.13(+0.56%) |
Jun 19, 2012 | 23.52 | 23.88 | 23.39 | 23.62 | 3,576,564 | +0.31(+1.35%) |
Jun 18, 2012 | 23.09 | 23.49 | 22.87 | 23.31 | 3,875,277 | +0.07(+0.32%) |
Jun 15, 2012 | 23.10 | 23.28 | 22.93 | 23.23 | 7,020,737 | -0.01(-0.03%) |
Jun 14, 2012 | 23.29 | 23.40 | 22.98 | 23.24 | 7,487,648 | +0.01(+0.03%) |
Jun 13, 2012 | 23.30 | 23.53 | 23.06 | 23.23 | 6,468,311 | -0.20(-0.84%) |
Jun 12, 2012 | 22.82 | 23.44 | 22.82 | 23.43 | 4,583,227 | +0.57(+2.50%) |
Jun 11, 2012 | 23.61 | 23.70 | 22.83 | 22.86 | 5,097,306 | -0.46(-1.98%) |
Jun 08, 2012 | 23.12 | 23.35 | 23.04 | 23.32 | 4,319,294 | +0.11(+0.47%) |
Jun 07, 2012 | 23.72 | 23.78 | 23.14 | 23.21 | 4,396,416 | -0.20(-0.88%) |
Jun 06, 2012 | 22.79 | 23.69 | 22.71 | 23.42 | 7,628,535 | +0.61(+2.70%) |
Jun 05, 2012 | 22.11 | 22.82 | 22.10 | 22.80 | 4,049,611 | +0.54(+2.43%) |
Jun 04, 2012 | 22.35 | 22.39 | 21.97 | 22.26 | 5,517,121 | -0.10(-0.46%) |