Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.86 | 33.09 | 32.79 | 32.91 | 5,986,369 | +0.35(+1.08%) |
Jun 26, 2013 | 32.68 | 32.76 | 32.41 | 32.55 | 5,835,440 | +0.22(+0.68%) |
Jun 25, 2013 | 32.26 | 32.45 | 32.09 | 32.33 | 4,006,403 | +0.30(+0.93%) |
Jun 24, 2013 | 32.12 | 32.32 | 31.72 | 32.04 | 11,663,868 | -0.39(-1.21%) |
Jun 21, 2013 | 32.63 | 32.74 | 32.13 | 32.43 | 19,332,138 | -0.07(-0.22%) |
Jun 20, 2013 | 32.94 | 33.04 | 32.40 | 32.50 | 11,814,195 | -0.85(-2.54%) |
Jun 19, 2013 | 33.79 | 33.79 | 33.34 | 33.35 | 7,576,950 | -0.39(-1.17%) |
Jun 18, 2013 | 33.37 | 33.75 | 33.37 | 33.74 | 13,267,613 | +0.31(+0.94%) |
Jun 17, 2013 | 33.38 | 33.60 | 33.23 | 33.43 | 10,072,845 | +0.19(+0.57%) |
Jun 14, 2013 | 33.38 | 33.64 | 33.16 | 33.24 | 9,351,602 | -0.19(-0.58%) |
Jun 13, 2013 | 32.96 | 33.47 | 32.91 | 33.44 | 6,090,439 | +0.54(+1.64%) |
Jun 12, 2013 | 33.55 | 33.58 | 32.84 | 32.90 | 11,778,570 | -0.39(-1.18%) |
Jun 11, 2013 | 33.38 | 33.59 | 33.02 | 33.29 | 7,556,013 | -0.35(-1.04%) |
Jun 10, 2013 | 33.66 | 33.76 | 33.50 | 33.64 | 5,771,083 | +0.10(+0.29%) |
Jun 07, 2013 | 33.28 | 33.60 | 33.24 | 33.54 | 7,105,633 | +0.53(+1.60%) |
Jun 06, 2013 | 32.83 | 33.02 | 32.50 | 33.02 | 8,053,314 | +0.23(+0.71%) |
Jun 05, 2013 | 33.02 | 33.28 | 32.75 | 32.78 | 13,340,118 | -0.37(-1.12%) |
Jun 04, 2013 | 33.34 | 33.46 | 32.88 | 33.16 | 10,552,769 | -0.12(-0.37%) |
Jun 03, 2013 | 33.40 | 33.40 | 32.86 | 33.28 | 9,548,313 | +0.05(+0.14%) |
May 31, 2013 | 33.32 | 33.67 | 33.22 | 33.23 | 5,864,867 | -0.08(-0.24%) |
May 30, 2013 | 33.26 | 33.54 | 33.22 | 33.32 | 4,656,580 | +0.12(+0.35%) |
May 29, 2013 | 33.31 | 33.39 | 33.02 | 33.20 | 5,590,742 | -0.20(-0.60%) |
May 28, 2013 | 33.55 | 33.78 | 33.30 | 33.40 | 7,784,087 | +0.17(+0.52%) |
May 24, 2013 | 33.21 | 33.27 | 32.97 | 33.23 | 7,875,287 | -0.32(-0.94%) |
May 23, 2013 | 33.10 | 33.59 | 33.10 | 33.55 | 6,969,054 | +0.17(+0.51%) |
May 22, 2013 | 33.79 | 34.07 | 33.23 | 33.38 | 10,891,250 | -0.32(-0.95%) |
May 21, 2013 | 33.56 | 33.81 | 33.52 | 33.70 | 5,083,891 | +0.24(+0.73%) |
May 20, 2013 | 33.19 | 33.58 | 33.19 | 33.45 | 6,355,744 | +0.15(+0.46%) |
May 17, 2013 | 32.95 | 33.40 | 32.94 | 33.30 | 41,889,644 | +0.35(+1.07%) |
May 16, 2013 | 33.61 | 33.61 | 32.78 | 32.95 | 25,219,100 | -0.36(-1.08%) |
May 15, 2013 | 33.16 | 33.43 | 33.06 | 33.31 | 10,337,772 | +0.69(+2.10%) |
May 13, 2013 | 32.77 | 32.79 | 32.53 | 32.62 | 4,803,247 | -0.12(-0.37%) |
May 10, 2013 | 32.33 | 32.74 | 32.33 | 32.74 | 12,381,075 | +0.46(+1.43%) |
May 09, 2013 | 32.39 | 32.51 | 32.20 | 32.28 | 6,906,703 | -0.01(-0.03%) |
May 08, 2013 | 32.20 | 32.36 | 32.12 | 32.29 | 5,125,899 | +0.06(+0.19%) |
May 07, 2013 | 32.09 | 32.23 | 31.79 | 32.23 | 6,569,216 | +0.32(+0.99%) |
May 06, 2013 | 31.93 | 32.03 | 31.82 | 31.91 | 8,861,413 | -0.01(-0.04%) |
May 03, 2013 | 31.48 | 32.06 | 31.42 | 31.92 | 8,557,414 | +0.50(+1.59%) |
May 02, 2013 | 30.93 | 31.45 | 30.93 | 31.42 | 4,967,441 | +0.36(+1.17%) |
May 01, 2013 | 31.35 | 31.50 | 31.03 | 31.06 | 7,472,913 | -0.41(-1.29%) |
Apr 30, 2013 | 31.27 | 31.48 | 31.23 | 31.47 | 5,914,454 | +0.19(+0.62%) |
Apr 29, 2013 | 31.22 | 31.45 | 31.22 | 31.27 | 14,575,686 | +0.00(+0.00%) |
Apr 26, 2013 | 31.29 | 31.40 | 31.20 | 31.27 | 7,977,759 | -0.12(-0.40%) |
Apr 25, 2013 | 31.04 | 31.58 | 30.99 | 31.40 | 12,445,913 | +0.50(+1.62%) |
Apr 24, 2013 | 30.65 | 30.90 | 30.54 | 30.90 | 6,012,089 | +0.25(+0.81%) |
Apr 23, 2013 | 30.48 | 30.70 | 30.29 | 30.65 | 6,109,438 | +0.36(+1.18%) |
Apr 22, 2013 | 30.12 | 30.36 | 29.90 | 30.29 | 7,002,668 | +0.11(+0.36%) |
Apr 19, 2013 | 29.89 | 30.23 | 29.80 | 30.18 | 11,759,633 | +0.35(+1.18%) |
Apr 18, 2013 | 30.24 | 30.30 | 29.70 | 29.83 | 13,354,537 | -0.31(-1.02%) |
Apr 17, 2013 | 30.45 | 30.52 | 29.88 | 30.14 | 7,651,608 | -0.45(-1.47%) |
Apr 16, 2013 | 30.42 | 30.61 | 30.33 | 30.59 | 9,762,343 | +0.32(+1.05%) |
Apr 15, 2013 | 31.05 | 31.17 | 30.18 | 30.27 | 18,062,872 | -1.00(-3.20%) |
Apr 12, 2013 | 30.99 | 31.33 | 30.99 | 31.27 | 17,717,666 | +0.02(+0.07%) |
Apr 11, 2013 | 30.95 | 31.43 | 30.75 | 31.25 | 16,394,886 | +0.61(+2.00%) |
Apr 10, 2013 | 30.12 | 30.64 | 30.06 | 30.64 | 6,227,478 | +0.53(+1.76%) |
Apr 09, 2013 | 30.37 | 30.39 | 30.03 | 30.11 | 4,861,852 | -0.18(-0.61%) |
Apr 08, 2013 | 30.07 | 30.29 | 29.93 | 30.29 | 5,096,964 | +0.26(+0.86%) |
Apr 05, 2013 | 29.61 | 30.05 | 29.53 | 30.03 | 5,898,187 | -0.02(-0.06%) |
Apr 04, 2013 | 29.47 | 30.06 | 29.47 | 30.05 | 9,288,805 | +0.51(+1.71%) |
Apr 03, 2013 | 30.05 | 30.05 | 29.45 | 29.55 | 10,870,642 | -0.35(-1.17%) |
Apr 02, 2013 | 29.99 | 30.08 | 29.85 | 29.90 | 6,539,254 | +0.08(+0.26%) |
Apr 01, 2013 | 30.16 | 30.19 | 29.78 | 29.82 | 6,476,124 | -0.33(-1.08%) |
Mar 28, 2013 | 30.11 | 30.18 | 29.99 | 30.15 | 12,609,991 | +0.10(+0.33%) |
Mar 27, 2013 | 29.94 | 30.09 | 29.83 | 30.05 | 4,482,899 | -0.06(-0.19%) |
Mar 26, 2013 | 30.11 | 30.17 | 29.93 | 30.10 | 5,254,981 | +0.01(+0.03%) |
Mar 25, 2013 | 30.22 | 30.33 | 29.94 | 30.09 | 10,520,588 | +0.00(+0.01%) |
Mar 22, 2013 | 30.08 | 30.17 | 29.94 | 30.09 | 3,684,228 | +0.22(+0.75%) |
Mar 21, 2013 | 30.08 | 30.10 | 29.70 | 29.87 | 8,743,131 | -0.27(-0.91%) |
Mar 20, 2013 | 29.85 | 30.20 | 29.85 | 30.14 | 7,833,932 | +0.44(+1.49%) |
Mar 19, 2013 | 30.13 | 30.13 | 29.43 | 29.70 | 14,317,490 | -0.30(-1.00%) |
Mar 18, 2013 | 29.90 | 30.12 | 29.85 | 30.00 | 4,712,176 | -0.12(-0.41%) |
Mar 15, 2013 | 30.06 | 30.27 | 29.98 | 30.12 | 6,712,793 | -0.10(-0.34%) |
Mar 14, 2013 | 30.12 | 30.30 | 30.10 | 30.23 | 16,553,347 | +0.19(+0.64%) |
Mar 13, 2013 | 29.78 | 30.07 | 29.72 | 30.04 | 16,766,610 | +0.39(+1.33%) |
Mar 12, 2013 | 29.71 | 29.79 | 29.57 | 29.64 | 7,272,304 | -0.08(-0.27%) |
Mar 11, 2013 | 29.52 | 29.76 | 29.52 | 29.72 | 11,696,835 | -0.02(-0.07%) |
Mar 08, 2013 | 29.53 | 29.76 | 29.44 | 29.74 | 5,982,071 | +0.28(+0.94%) |
Mar 07, 2013 | 29.35 | 29.54 | 29.31 | 29.47 | 11,151,278 | +0.18(+0.61%) |
Mar 06, 2013 | 29.45 | 29.49 | 29.22 | 29.29 | 5,988,310 | -0.10(-0.35%) |
Mar 05, 2013 | 29.13 | 29.46 | 29.13 | 29.39 | 13,099,962 | +0.33(+1.12%) |
Mar 04, 2013 | 28.71 | 29.11 | 28.71 | 29.06 | 13,785,686 | +0.21(+0.73%) |
Mar 01, 2013 | 28.58 | 28.87 | 28.52 | 28.85 | 11,511,354 | +0.15(+0.51%) |
Feb 28, 2013 | 28.72 | 28.96 | 28.66 | 28.71 | 9,311,832 | -0.07(-0.25%) |
Feb 27, 2013 | 28.35 | 28.90 | 28.35 | 28.78 | 13,336,297 | +0.46(+1.62%) |
Feb 26, 2013 | 28.35 | 28.52 | 28.02 | 28.32 | 22,091,778 | -0.48(-1.66%) |
Feb 22, 2013 | 28.80 | 28.93 | 28.58 | 28.80 | 13,335,731 | +0.00(+0.00%) |
Feb 21, 2013 | 28.86 | 29.13 | 28.67 | 28.80 | 20,878,592 | -0.11(-0.37%) |
Feb 20, 2013 | 29.41 | 29.49 | 28.88 | 28.91 | 27,839,658 | -0.48(-1.64%) |
Feb 19, 2013 | 29.16 | 29.51 | 29.03 | 29.39 | 26,299,452 | +0.52(+1.81%) |
Feb 15, 2013 | 28.88 | 29.35 | 28.64 | 28.87 | 37,761,252 | -0.11(-0.38%) |
Feb 14, 2013 | 28.89 | 29.09 | 28.74 | 28.98 | 14,217,124 | +0.00(+0.00%) |
Feb 13, 2013 | 29.07 | 29.21 | 28.90 | 28.98 | 16,473,216 | -0.04(-0.13%) |
Feb 12, 2013 | 29.20 | 29.20 | 28.96 | 29.02 | 9,204,627 | +0.02(+0.06%) |
Feb 11, 2013 | 29.13 | 29.13 | 28.95 | 29.00 | 10,662,128 | -0.09(-0.32%) |
Feb 08, 2013 | 29.00 | 29.11 | 28.91 | 29.10 | 10,564,331 | +0.23(+0.79%) |
Feb 07, 2013 | 29.06 | 29.12 | 28.63 | 28.87 | 16,657,524 | -0.13(-0.46%) |
Feb 06, 2013 | 28.85 | 29.08 | 28.76 | 29.00 | 8,851,550 | +0.60(+2.12%) |
Feb 04, 2013 | 28.52 | 28.66 | 28.34 | 28.40 | 14,740,232 | -0.33(-1.15%) |
Feb 01, 2013 | 28.90 | 28.90 | 28.59 | 28.73 | 18,967,286 | +0.04(+0.13%) |
Jan 31, 2013 | 28.34 | 28.73 | 28.34 | 28.69 | 15,849,509 | +0.26(+0.90%) |
Jan 30, 2013 | 28.72 | 28.72 | 28.33 | 28.43 | 12,608,227 | -0.27(-0.94%) |
Jan 29, 2013 | 28.66 | 28.70 | 28.41 | 28.70 | 12,433,785 | +0.04(+0.13%) |
Jan 28, 2013 | 28.66 | 28.73 | 28.48 | 28.67 | 12,158,924 | -0.06(-0.21%) |
Jan 25, 2013 | 28.40 | 28.73 | 28.40 | 28.73 | 18,513,714 | +0.40(+1.42%) |
Jan 24, 2013 | 28.34 | 28.64 | 28.22 | 28.32 | 18,693,328 | +0.24(+0.85%) |
Jan 23, 2013 | 27.93 | 28.11 | 27.93 | 28.08 | 6,272,999 | +0.02(+0.08%) |
Jan 22, 2013 | 28.04 | 28.07 | 27.89 | 28.06 | 11,545,733 | +0.03(+0.11%) |
Jan 18, 2013 | 27.81 | 28.06 | 27.77 | 28.03 | 14,982,477 | +0.14(+0.51%) |
Jan 17, 2013 | 27.81 | 27.96 | 27.76 | 27.89 | 19,270,164 | +0.18(+0.66%) |
Jan 16, 2013 | 27.49 | 27.81 | 27.49 | 27.71 | 9,522,477 | +0.09(+0.33%) |
Jan 15, 2013 | 26.94 | 27.68 | 26.94 | 27.62 | 32,836,188 | +0.56(+2.09%) |
Jan 14, 2013 | 27.00 | 27.08 | 26.67 | 27.05 | 21,131,154 | +0.08(+0.29%) |
Jan 11, 2013 | 26.95 | 27.00 | 26.81 | 26.98 | 13,303,252 | -0.00(-0.02%) |
Jan 10, 2013 | 26.91 | 27.00 | 26.74 | 26.98 | 16,853,582 | +0.01(+0.05%) |
Jan 09, 2013 | 26.98 | 27.11 | 26.91 | 26.97 | 11,267,919 | +0.02(+0.06%) |
Jan 08, 2013 | 27.01 | 27.11 | 26.85 | 26.95 | 7,947,683 | -0.11(-0.40%) |
Jan 07, 2013 | 27.31 | 27.31 | 26.95 | 27.06 | 8,737,334 | -0.30(-1.08%) |
Jan 04, 2013 | 27.20 | 27.43 | 27.13 | 27.35 | 8,654,929 | +0.21(+0.79%) |
Jan 03, 2013 | 27.15 | 27.35 | 26.92 | 27.14 | 18,188,276 | +0.24(+0.91%) |
Jan 02, 2013 | 26.94 | 27.17 | 26.74 | 26.89 | 19,414,302 | +0.20(+0.76%) |
Dec 31, 2012 | 25.99 | 26.73 | 25.96 | 26.69 | 9,820,407 | +0.63(+2.41%) |
Dec 28, 2012 | 25.99 | 26.30 | 25.93 | 26.06 | 7,956,933 | -0.13(-0.51%) |
Dec 27, 2012 | 26.17 | 26.23 | 25.72 | 26.20 | 14,455,742 | +0.06(+0.21%) |
Dec 26, 2012 | 26.61 | 26.65 | 26.08 | 26.14 | 16,244,417 | -0.46(-1.74%) |
Dec 24, 2012 | 26.75 | 26.75 | 26.59 | 26.60 | 942,426 | -0.05(-0.18%) |
Dec 21, 2012 | 26.45 | 26.71 | 26.22 | 26.65 | 12,978,214 | -0.25(-0.91%) |
Dec 20, 2012 | 26.94 | 27.00 | 26.77 | 26.90 | 8,126,592 | -0.05(-0.19%) |
Dec 19, 2012 | 26.98 | 27.21 | 26.95 | 26.95 | 5,896,279 | -0.06(-0.24%) |
Dec 18, 2012 | 26.91 | 27.14 | 26.75 | 27.01 | 14,785,081 | +0.26(+0.97%) |
Dec 17, 2012 | 26.36 | 26.75 | 26.33 | 26.75 | 5,781,517 | +0.43(+1.64%) |
Dec 14, 2012 | 26.17 | 26.50 | 26.17 | 26.32 | 8,791,912 | -0.11(-0.42%) |
Dec 13, 2012 | 26.53 | 26.69 | 26.34 | 26.43 | 8,053,061 | +0.00(+0.02%) |
Dec 12, 2012 | 26.76 | 26.76 | 26.37 | 26.42 | 8,473,423 | -0.14(-0.51%) |
Dec 11, 2012 | 26.61 | 26.85 | 26.48 | 26.56 | 6,591,944 | +0.09(+0.34%) |
Dec 10, 2012 | 26.51 | 26.67 | 26.40 | 26.47 | 14,847,218 | -0.14(-0.54%) |
Dec 07, 2012 | 26.84 | 26.84 | 26.47 | 26.61 | 6,463,650 | +0.01(+0.05%) |
Dec 06, 2012 | 26.58 | 26.74 | 26.43 | 26.60 | 5,748,089 | +0.08(+0.30%) |
Dec 05, 2012 | 26.56 | 26.74 | 26.34 | 26.52 | 6,459,294 | -0.10(-0.38%) |
Dec 04, 2012 | 26.74 | 26.74 | 26.39 | 26.62 | 11,499,574 | -0.20(-0.76%) |
Nov 30, 2012 | 26.84 | 26.93 | 26.64 | 26.83 | 8,309,417 | -0.04(-0.14%) |
Nov 29, 2012 | 26.85 | 27.03 | 26.75 | 26.87 | 12,263,372 | -0.19(-0.72%) |
Nov 28, 2012 | 26.39 | 27.06 | 26.34 | 27.06 | 13,677,372 | +0.46(+1.72%) |
Nov 27, 2012 | 26.41 | 26.84 | 26.39 | 26.60 | 10,691,194 | +0.06(+0.24%) |
Nov 26, 2012 | 26.70 | 26.76 | 26.33 | 26.54 | 13,474,043 | -0.26(-0.97%) |
Nov 23, 2012 | 26.55 | 26.82 | 26.48 | 26.80 | 5,164,827 | +0.40(+1.51%) |
Nov 21, 2012 | 26.30 | 26.46 | 26.14 | 26.40 | 3,392,006 | +0.17(+0.66%) |
Nov 20, 2012 | 26.26 | 26.32 | 26.03 | 26.22 | 6,220,329 | +0.00(+0.00%) |
Nov 19, 2012 | 26.02 | 26.24 | 25.77 | 26.22 | 7,294,154 | +0.64(+2.49%) |
Nov 16, 2012 | 25.55 | 25.67 | 25.33 | 25.59 | 11,106,811 | +0.06(+0.25%) |
Nov 15, 2012 | 25.46 | 25.62 | 25.26 | 25.53 | 9,585,933 | +0.02(+0.07%) |
Nov 14, 2012 | 26.06 | 26.16 | 25.47 | 25.51 | 13,381,222 | -0.32(-1.23%) |
Nov 13, 2012 | 25.67 | 26.12 | 25.64 | 25.83 | 8,739,731 | +0.08(+0.33%) |
Nov 12, 2012 | 25.93 | 25.94 | 25.70 | 25.74 | 5,408,827 | -0.09(-0.34%) |
Nov 09, 2012 | 25.83 | 26.06 | 25.63 | 25.83 | 10,391,797 | -0.14(-0.52%) |
Nov 08, 2012 | 26.48 | 26.53 | 25.90 | 25.97 | 14,919,514 | -0.58(-2.17%) |
Nov 07, 2012 | 26.72 | 26.89 | 26.42 | 26.54 | 10,604,451 | -0.50(-1.83%) |
Nov 06, 2012 | 26.92 | 27.14 | 26.84 | 27.04 | 6,886,146 | +0.32(+1.21%) |
Nov 05, 2012 | 26.56 | 26.77 | 26.49 | 26.72 | 3,541,758 | +0.09(+0.33%) |
Nov 02, 2012 | 27.10 | 27.11 | 26.58 | 26.63 | 7,606,683 | -0.28(-1.06%) |
Nov 01, 2012 | 26.45 | 26.98 | 26.35 | 26.91 | 12,494,969 | +0.49(+1.86%) |
Oct 31, 2012 | 26.20 | 26.45 | 26.08 | 26.42 | 8,265,087 | +0.29(+1.12%) |
Oct 26, 2012 | 26.10 | 26.13 | 26.13 | 26.13 | 14,987,433 | +0.10(+0.37%) |
Oct 25, 2012 | 26.30 | 26.31 | 25.81 | 26.03 | 10,622,868 | -0.08(-0.31%) |
Oct 24, 2012 | 26.36 | 26.36 | 26.07 | 26.11 | 6,194,627 | -0.10(-0.39%) |
Oct 23, 2012 | 26.06 | 26.33 | 25.86 | 26.21 | 9,990,263 | -0.17(-0.63%) |
Oct 19, 2012 | 26.80 | 26.80 | 26.26 | 26.38 | 9,309,960 | -0.47(-1.74%) |
Oct 18, 2012 | 26.80 | 26.99 | 26.72 | 26.84 | 9,399,779 | +0.06(+0.21%) |
Oct 17, 2012 | 26.78 | 26.95 | 26.62 | 26.79 | 10,354,439 | +0.06(+0.22%) |
Oct 16, 2012 | 26.66 | 26.82 | 26.58 | 26.73 | 7,757,508 | +0.20(+0.75%) |
Oct 15, 2012 | 26.43 | 26.55 | 26.22 | 26.53 | 7,267,407 | +0.14(+0.55%) |
Oct 12, 2012 | 26.54 | 26.64 | 26.33 | 26.39 | 6,790,615 | -0.16(-0.61%) |
Oct 11, 2012 | 26.82 | 26.93 | 26.52 | 26.55 | 9,990,175 | -0.03(-0.10%) |
Oct 10, 2012 | 26.71 | 26.81 | 26.53 | 26.57 | 9,120,910 | -0.11(-0.40%) |
Oct 09, 2012 | 27.13 | 27.15 | 26.65 | 26.68 | 8,573,876 | -0.47(-1.73%) |
Oct 08, 2012 | 26.91 | 27.18 | 26.90 | 27.15 | 5,473,250 | +0.15(+0.55%) |
Oct 05, 2012 | 27.10 | 27.29 | 26.91 | 27.00 | 6,501,022 | +0.06(+0.20%) |
Oct 04, 2012 | 26.58 | 26.97 | 26.58 | 26.95 | 14,098,151 | +0.42(+1.57%) |
Oct 03, 2012 | 26.45 | 26.62 | 26.36 | 26.53 | 8,499,243 | +0.15(+0.58%) |
Oct 02, 2012 | 26.64 | 26.67 | 26.28 | 26.38 | 8,241,100 | -0.15(-0.56%) |
Oct 01, 2012 | 26.76 | 26.89 | 26.49 | 26.53 | 6,147,399 | -0.08(-0.30%) |
Sep 28, 2012 | 26.62 | 26.67 | 26.41 | 26.61 | 6,531,221 | -0.12(-0.46%) |
Sep 27, 2012 | 26.56 | 26.83 | 26.41 | 26.73 | 8,040,038 | +0.24(+0.91%) |
Sep 26, 2012 | 26.42 | 26.65 | 26.31 | 26.49 | 6,142,029 | -0.08(-0.31%) |
Sep 25, 2012 | 26.99 | 27.09 | 26.55 | 26.57 | 10,423,652 | -0.38(-1.40%) |
Sep 24, 2012 | 27.01 | 27.07 | 26.89 | 26.95 | 7,580,686 | -0.20(-0.73%) |
Sep 21, 2012 | 27.41 | 27.54 | 27.12 | 27.14 | 8,185,327 | -0.11(-0.40%) |
Sep 20, 2012 | 27.23 | 27.33 | 27.03 | 27.25 | 9,369,267 | -0.08(-0.28%) |
Sep 19, 2012 | 27.12 | 27.43 | 27.06 | 27.33 | 8,130,670 | +0.27(+0.98%) |
Sep 18, 2012 | 27.29 | 27.31 | 26.99 | 27.06 | 8,629,222 | -0.31(-1.13%) |
Sep 17, 2012 | 27.56 | 27.56 | 27.28 | 27.37 | 6,914,382 | -0.16(-0.57%) |
Sep 14, 2012 | 27.41 | 27.67 | 27.36 | 27.53 | 8,236,374 | +0.22(+0.82%) |
Sep 13, 2012 | 26.94 | 27.40 | 26.83 | 27.30 | 9,957,179 | +0.34(+1.27%) |
Sep 12, 2012 | 26.83 | 27.02 | 26.81 | 26.96 | 6,494,621 | +0.25(+0.93%) |
Sep 11, 2012 | 26.77 | 26.93 | 26.68 | 26.71 | 6,825,067 | -0.10(-0.38%) |
Sep 10, 2012 | 26.81 | 26.95 | 26.79 | 26.81 | 5,148,250 | -0.03(-0.13%) |
Sep 07, 2012 | 26.83 | 26.93 | 26.75 | 26.85 | 10,536,289 | +0.06(+0.24%) |
Sep 06, 2012 | 26.31 | 26.79 | 26.28 | 26.78 | 9,948,257 | +0.65(+2.47%) |
Sep 05, 2012 | 26.10 | 26.22 | 26.00 | 26.14 | 8,201,684 | +0.05(+0.21%) |
Sep 04, 2012 | 25.88 | 26.15 | 25.72 | 26.08 | 12,115,925 | +0.21(+0.80%) |
Aug 31, 2012 | 26.04 | 26.05 | 25.72 | 25.88 | 5,704,682 | +0.00(+0.00%) |
Aug 30, 2012 | 25.92 | 26.05 | 25.79 | 25.88 | 7,138,809 | -0.08(-0.29%) |
Aug 29, 2012 | 25.83 | 25.99 | 25.83 | 25.95 | 4,269,619 | +0.28(+1.10%) |
Aug 27, 2012 | 25.75 | 25.82 | 25.62 | 25.67 | 7,431,494 | +0.02(+0.07%) |
Aug 24, 2012 | 25.47 | 25.72 | 25.46 | 25.65 | 5,344,113 | +0.09(+0.35%) |
Aug 23, 2012 | 25.77 | 25.77 | 25.45 | 25.56 | 9,792,312 | -0.33(-1.29%) |
Aug 22, 2012 | 25.77 | 25.96 | 25.77 | 25.90 | 8,769,843 | +0.05(+0.20%) |
Aug 21, 2012 | 25.91 | 26.10 | 25.80 | 25.85 | 7,483,981 | +0.03(+0.10%) |
Aug 20, 2012 | 25.91 | 26.00 | 25.69 | 25.82 | 9,764,003 | -0.16(-0.60%) |
Aug 17, 2012 | 25.95 | 26.07 | 25.84 | 25.98 | 13,448,692 | +0.17(+0.67%) |
Aug 16, 2012 | 25.53 | 25.82 | 25.41 | 25.80 | 11,455,319 | +0.30(+1.18%) |
Aug 15, 2012 | 25.40 | 25.54 | 25.30 | 25.50 | 5,816,202 | +0.11(+0.43%) |
Aug 14, 2012 | 25.49 | 25.61 | 25.33 | 25.39 | 10,658,751 | +0.05(+0.20%) |
Aug 13, 2012 | 25.35 | 25.44 | 25.08 | 25.34 | 5,083,098 | -0.06(-0.23%) |
Aug 10, 2012 | 25.55 | 25.58 | 25.19 | 25.40 | 7,701,945 | -0.12(-0.48%) |
Aug 09, 2012 | 25.59 | 25.64 | 25.48 | 25.52 | 3,807,727 | -0.07(-0.28%) |
Aug 08, 2012 | 25.49 | 25.70 | 25.42 | 25.60 | 5,417,183 | +0.01(+0.03%) |
Aug 07, 2012 | 25.38 | 25.72 | 25.38 | 25.59 | 13,856,396 | +0.34(+1.34%) |
Aug 06, 2012 | 25.27 | 25.40 | 25.17 | 25.25 | 6,178,089 | +0.15(+0.59%) |
Aug 03, 2012 | 24.95 | 25.16 | 24.92 | 25.10 | 7,370,360 | +0.57(+2.34%) |
Aug 02, 2012 | 24.40 | 24.83 | 24.29 | 24.53 | 13,411,068 | -0.17(-0.70%) |
Aug 01, 2012 | 25.12 | 25.17 | 24.69 | 24.70 | 8,629,464 | -0.28(-1.13%) |
Jul 31, 2012 | 25.02 | 25.22 | 24.88 | 24.98 | 6,850,453 | -0.16(-0.64%) |
Jul 30, 2012 | 25.17 | 25.31 | 25.01 | 25.14 | 6,392,634 | -0.05(-0.18%) |
Jul 27, 2012 | 24.78 | 25.32 | 24.78 | 25.19 | 14,705,081 | +0.61(+2.48%) |
Jul 26, 2012 | 24.71 | 24.82 | 24.34 | 24.58 | 7,608,920 | +0.30(+1.22%) |
Jul 25, 2012 | 24.45 | 24.49 | 24.18 | 24.29 | 8,238,603 | -0.15(-0.61%) |
Jul 24, 2012 | 24.71 | 24.75 | 24.29 | 24.43 | 11,684,623 | -0.22(-0.91%) |
Jul 23, 2012 | 24.54 | 24.81 | 24.37 | 24.66 | 14,071,057 | -0.30(-1.20%) |
Jul 20, 2012 | 25.18 | 25.18 | 24.86 | 24.96 | 9,309,794 | -0.33(-1.32%) |
Jul 19, 2012 | 25.33 | 25.44 | 25.15 | 25.29 | 5,112,439 | +0.12(+0.47%) |
Jul 18, 2012 | 24.89 | 25.35 | 24.84 | 25.17 | 7,805,017 | +0.24(+0.97%) |
Jul 17, 2012 | 24.99 | 25.16 | 24.72 | 24.93 | 10,786,619 | +0.05(+0.20%) |
Jul 16, 2012 | 24.92 | 25.02 | 24.71 | 24.88 | 8,914,381 | -0.15(-0.59%) |
Jul 13, 2012 | 24.74 | 25.12 | 24.74 | 25.03 | 8,664,087 | +0.38(+1.54%) |
Jul 12, 2012 | 24.70 | 24.82 | 24.34 | 24.65 | 16,059,030 | -0.30(-1.20%) |
Jul 11, 2012 | 25.20 | 25.22 | 24.79 | 24.95 | 12,337,319 | -0.25(-0.99%) |
Jul 10, 2012 | 25.41 | 25.52 | 25.09 | 25.20 | 10,983,100 | -0.04(-0.17%) |
Jul 09, 2012 | 25.39 | 25.42 | 25.13 | 25.24 | 7,232,837 | -0.12(-0.48%) |
Jul 06, 2012 | 25.34 | 25.49 | 25.22 | 25.36 | 6,476,495 | -0.22(-0.84%) |
Jul 05, 2012 | 25.29 | 25.72 | 25.25 | 25.58 | 13,637,441 | +0.27(+1.05%) |
Jul 03, 2012 | 25.17 | 25.41 | 25.01 | 25.31 | 10,264,377 | +0.17(+0.67%) |