Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.68 | 26.04 | 25.64 | 26.03 | 4,109,056 | +0.34(+1.32%) |
Mar 27, 2013 | 25.33 | 25.72 | 25.29 | 25.69 | 3,454,308 | +0.25(+0.97%) |
Mar 26, 2013 | 25.24 | 25.45 | 25.22 | 25.45 | 3,397,014 | +0.30(+1.20%) |
Mar 25, 2013 | 25.21 | 25.42 | 25.01 | 25.14 | 3,981,269 | -0.06(-0.22%) |
Mar 22, 2013 | 25.58 | 25.59 | 25.13 | 25.20 | 5,167,479 | -0.39(-1.52%) |
Mar 21, 2013 | 25.81 | 25.87 | 25.59 | 25.59 | 4,210,294 | -0.29(-1.12%) |
Mar 20, 2013 | 25.72 | 25.96 | 25.72 | 25.88 | 8,220,790 | +0.22(+0.84%) |
Mar 19, 2013 | 25.82 | 25.91 | 25.53 | 25.66 | 4,719,389 | -0.09(-0.36%) |
Mar 18, 2013 | 25.78 | 25.94 | 25.71 | 25.75 | 3,506,768 | -0.22(-0.83%) |
Mar 15, 2013 | 25.50 | 25.98 | 25.48 | 25.97 | 7,211,598 | +0.26(+1.01%) |
Mar 14, 2013 | 25.54 | 25.71 | 25.40 | 25.71 | 5,113,669 | +0.23(+0.90%) |
Mar 13, 2013 | 25.40 | 25.49 | 25.22 | 25.48 | 4,035,604 | +0.09(+0.34%) |
Mar 12, 2013 | 25.43 | 25.49 | 25.29 | 25.40 | 3,463,017 | +0.00(+0.00%) |
Mar 11, 2013 | 25.17 | 25.40 | 25.16 | 25.40 | 3,084,025 | +0.17(+0.66%) |
Mar 08, 2013 | 25.17 | 25.29 | 25.07 | 25.23 | 3,517,092 | +0.09(+0.34%) |
Mar 07, 2013 | 25.00 | 25.14 | 24.98 | 25.14 | 4,936,779 | +0.16(+0.64%) |
Mar 06, 2013 | 24.77 | 24.98 | 24.66 | 24.98 | 3,749,302 | +0.27(+1.10%) |
Mar 05, 2013 | 24.62 | 24.77 | 24.58 | 24.71 | 3,355,275 | +0.12(+0.50%) |
Mar 04, 2013 | 24.37 | 24.65 | 24.30 | 24.59 | 3,065,306 | +0.22(+0.91%) |
Mar 01, 2013 | 24.40 | 24.44 | 24.25 | 24.37 | 4,791,613 | +0.01(+0.05%) |
Feb 28, 2013 | 24.34 | 24.52 | 24.15 | 24.35 | 5,459,599 | +0.02(+0.08%) |
Feb 27, 2013 | 24.05 | 24.37 | 24.05 | 24.34 | 4,162,667 | +0.34(+1.41%) |
Feb 26, 2013 | 24.40 | 24.45 | 23.60 | 24.00 | 10,521,974 | -0.41(-1.67%) |
Feb 25, 2013 | 25.05 | 25.22 | 24.39 | 24.40 | 9,086,390 | -0.60(-2.42%) |
Feb 22, 2013 | 24.72 | 25.01 | 24.68 | 25.01 | 6,251,714 | +0.39(+1.60%) |
Feb 21, 2013 | 25.01 | 25.06 | 24.60 | 24.61 | 6,923,806 | -0.41(-1.63%) |
Feb 20, 2013 | 25.27 | 25.48 | 24.98 | 25.02 | 10,727,374 | -0.32(-1.27%) |
Feb 19, 2013 | 25.08 | 25.43 | 25.08 | 25.34 | 6,724,339 | +0.31(+1.26%) |
Feb 15, 2013 | 25.01 | 25.06 | 24.88 | 25.03 | 3,085,873 | +0.05(+0.20%) |
Feb 14, 2013 | 25.03 | 25.21 | 24.88 | 24.98 | 5,578,758 | -0.12(-0.47%) |
Feb 13, 2013 | 25.03 | 25.21 | 25.03 | 25.09 | 5,435,980 | +0.11(+0.44%) |
Feb 12, 2013 | 24.88 | 25.05 | 24.83 | 24.98 | 6,138,787 | +0.15(+0.62%) |
Feb 11, 2013 | 24.79 | 24.85 | 24.59 | 24.83 | 8,179,734 | +0.02(+0.07%) |
Feb 08, 2013 | 24.76 | 24.81 | 24.56 | 24.81 | 3,789,484 | +0.04(+0.17%) |
Feb 07, 2013 | 24.63 | 24.92 | 24.59 | 24.77 | 7,007,656 | +0.13(+0.53%) |
Feb 06, 2013 | 24.41 | 24.68 | 24.30 | 24.64 | 6,754,791 | +0.32(+1.32%) |
Feb 04, 2013 | 24.55 | 24.55 | 24.18 | 24.32 | 6,588,958 | -0.32(-1.28%) |
Feb 01, 2013 | 24.72 | 24.80 | 24.52 | 24.63 | 5,635,580 | +0.00(+0.00%) |
Jan 31, 2013 | 24.40 | 24.66 | 24.39 | 24.63 | 4,404,817 | +0.16(+0.67%) |
Jan 30, 2013 | 24.63 | 24.72 | 24.35 | 24.47 | 6,615,431 | -0.23(-0.94%) |
Jan 29, 2013 | 24.40 | 24.72 | 24.39 | 24.70 | 15,002,033 | +0.31(+1.27%) |
Jan 28, 2013 | 24.60 | 24.60 | 24.30 | 24.39 | 13,868,839 | -0.11(-0.45%) |
Jan 25, 2013 | 24.32 | 24.57 | 24.18 | 24.50 | 15,054,251 | +0.21(+0.88%) |
Jan 24, 2013 | 23.95 | 24.33 | 23.95 | 24.29 | 5,835,601 | +0.38(+1.58%) |
Jan 23, 2013 | 24.19 | 24.19 | 23.84 | 23.91 | 6,011,866 | -0.37(-1.50%) |
Jan 22, 2013 | 24.07 | 24.32 | 23.98 | 24.27 | 5,800,272 | +0.01(+0.03%) |
Jan 18, 2013 | 24.04 | 24.27 | 24.04 | 24.27 | 4,084,942 | +0.29(+1.22%) |
Jan 17, 2013 | 24.03 | 24.13 | 23.85 | 23.98 | 3,298,217 | +0.02(+0.10%) |
Jan 16, 2013 | 24.18 | 24.24 | 23.93 | 23.95 | 4,636,192 | -0.30(-1.25%) |
Jan 15, 2013 | 24.03 | 24.29 | 23.95 | 24.26 | 5,348,112 | +0.23(+0.96%) |
Jan 14, 2013 | 24.28 | 24.30 | 23.96 | 24.03 | 5,109,520 | -0.24(-1.00%) |
Jan 11, 2013 | 24.18 | 24.35 | 24.03 | 24.27 | 8,139,826 | -0.14(-0.57%) |
Jan 10, 2013 | 24.50 | 24.61 | 24.34 | 24.41 | 5,930,410 | -0.06(-0.25%) |
Jan 09, 2013 | 25.14 | 25.16 | 24.34 | 24.47 | 9,235,350 | -0.66(-2.64%) |
Jan 08, 2013 | 25.17 | 25.23 | 25.02 | 25.13 | 3,624,668 | -0.11(-0.43%) |
Jan 07, 2013 | 25.51 | 25.51 | 25.21 | 25.24 | 3,099,942 | -0.32(-1.24%) |
Jan 04, 2013 | 25.63 | 25.64 | 25.44 | 25.56 | 4,332,757 | -0.02(-0.07%) |
Jan 03, 2013 | 25.53 | 25.73 | 25.47 | 25.58 | 3,587,379 | +0.04(+0.14%) |
Jan 02, 2013 | 25.55 | 25.55 | 25.30 | 25.54 | 6,145,726 | +0.16(+0.62%) |
Dec 31, 2012 | 25.06 | 25.44 | 24.85 | 25.38 | 3,476,415 | +0.33(+1.31%) |
Dec 28, 2012 | 25.21 | 25.37 | 25.05 | 25.05 | 2,481,065 | -0.29(-1.13%) |
Dec 27, 2012 | 25.31 | 25.40 | 24.93 | 25.34 | 4,047,637 | -0.01(-0.05%) |
Dec 26, 2012 | 25.40 | 25.49 | 25.25 | 25.35 | 3,383,674 | -0.05(-0.19%) |
Dec 24, 2012 | 25.33 | 25.44 | 25.19 | 25.40 | 2,217,100 | +0.09(+0.34%) |
Dec 21, 2012 | 25.21 | 25.48 | 25.19 | 25.31 | 8,522,255 | +0.04(+0.17%) |
Dec 20, 2012 | 25.30 | 25.41 | 25.11 | 25.27 | 4,749,357 | +0.02(+0.10%) |
Dec 19, 2012 | 25.30 | 25.33 | 25.13 | 25.25 | 5,969,847 | -0.01(-0.02%) |
Dec 18, 2012 | 24.92 | 25.29 | 24.82 | 25.25 | 4,306,095 | +0.17(+0.68%) |
Dec 17, 2012 | 24.81 | 25.09 | 24.81 | 25.08 | 3,254,078 | +0.29(+1.15%) |
Dec 14, 2012 | 24.74 | 24.81 | 24.62 | 24.80 | 3,661,062 | +0.02(+0.10%) |
Dec 13, 2012 | 25.05 | 25.07 | 24.64 | 24.77 | 3,769,952 | -0.29(-1.17%) |
Dec 12, 2012 | 25.26 | 25.44 | 25.06 | 25.07 | 4,484,612 | -0.18(-0.72%) |
Dec 11, 2012 | 25.30 | 25.47 | 25.11 | 25.25 | 4,991,961 | -0.03(-0.12%) |
Dec 10, 2012 | 25.17 | 25.28 | 25.02 | 25.28 | 3,365,404 | +0.06(+0.24%) |
Dec 07, 2012 | 25.31 | 25.41 | 25.16 | 25.22 | 4,557,327 | -0.07(-0.26%) |
Dec 06, 2012 | 25.58 | 25.65 | 25.26 | 25.28 | 5,337,011 | -0.28(-1.09%) |
Dec 05, 2012 | 25.44 | 25.80 | 25.26 | 25.56 | 5,820,207 | +0.19(+0.74%) |
Dec 04, 2012 | 25.73 | 25.81 | 25.35 | 25.38 | 3,504,341 | -0.46(-1.77%) |
Nov 30, 2012 | 25.87 | 26.08 | 25.75 | 25.83 | 4,966,681 | -0.01(-0.05%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.80 | 25.84 | 2,713,998 | -0.01(-0.05%) |
Nov 28, 2012 | 25.55 | 25.86 | 25.37 | 25.86 | 3,245,755 | +0.32(+1.26%) |
Nov 27, 2012 | 25.45 | 25.65 | 25.39 | 25.53 | 3,076,245 | +0.12(+0.48%) |
Nov 26, 2012 | 24.94 | 25.58 | 24.94 | 25.41 | 3,630,644 | +0.43(+1.70%) |
Nov 23, 2012 | 25.13 | 25.16 | 24.85 | 24.99 | 1,807,554 | -0.08(-0.32%) |
Nov 21, 2012 | 25.24 | 25.33 | 24.77 | 25.07 | 3,640,026 | -0.15(-0.58%) |
Nov 20, 2012 | 25.31 | 25.32 | 25.00 | 25.21 | 2,968,981 | -0.07(-0.29%) |
Nov 19, 2012 | 25.35 | 25.38 | 25.05 | 25.28 | 3,668,952 | +0.12(+0.46%) |
Nov 16, 2012 | 25.07 | 25.29 | 24.89 | 25.17 | 4,618,821 | +0.13(+0.51%) |
Nov 15, 2012 | 25.13 | 25.32 | 24.80 | 25.04 | 5,196,557 | -0.09(-0.36%) |
Nov 14, 2012 | 25.63 | 25.69 | 25.09 | 25.13 | 3,550,999 | -0.48(-1.88%) |
Nov 13, 2012 | 25.36 | 25.80 | 25.30 | 25.61 | 2,647,694 | +0.13(+0.53%) |
Nov 12, 2012 | 25.81 | 25.84 | 25.39 | 25.48 | 2,164,602 | -0.37(-1.41%) |
Nov 09, 2012 | 26.00 | 26.18 | 25.80 | 25.84 | 3,156,505 | -0.26(-1.00%) |
Nov 08, 2012 | 25.80 | 26.42 | 25.80 | 26.11 | 5,063,760 | +0.37(+1.44%) |
Nov 07, 2012 | 26.12 | 26.12 | 25.62 | 25.73 | 4,097,316 | -0.55(-2.08%) |
Nov 06, 2012 | 25.89 | 26.35 | 25.89 | 26.28 | 4,610,108 | +0.40(+1.53%) |
Nov 05, 2012 | 26.60 | 26.62 | 25.83 | 25.89 | 5,506,004 | -0.83(-3.10%) |
Nov 02, 2012 | 27.15 | 27.18 | 26.68 | 26.71 | 4,031,823 | -0.27(-1.00%) |
Nov 01, 2012 | 27.42 | 27.50 | 26.96 | 26.98 | 4,403,862 | -0.49(-1.77%) |
Oct 31, 2012 | 27.48 | 27.86 | 27.41 | 27.47 | 4,600,345 | +0.05(+0.20%) |
Oct 26, 2012 | 27.61 | 27.42 | 27.42 | 27.42 | 10,365,989 | -0.16(-0.57%) |
Oct 25, 2012 | 27.46 | 27.57 | 27.35 | 27.57 | 10,133,577 | +0.28(+1.03%) |
Oct 24, 2012 | 27.36 | 27.46 | 27.25 | 27.29 | 2,781,506 | -0.07(-0.24%) |
Oct 23, 2012 | 27.36 | 27.47 | 27.28 | 27.36 | 2,401,331 | -0.27(-0.98%) |
Oct 19, 2012 | 27.87 | 27.97 | 27.52 | 27.63 | 3,863,256 | -0.18(-0.65%) |
Oct 18, 2012 | 27.51 | 27.81 | 27.42 | 27.81 | 2,273,404 | +0.30(+1.09%) |
Oct 17, 2012 | 27.34 | 27.60 | 27.21 | 27.51 | 2,501,449 | +0.19(+0.70%) |
Oct 16, 2012 | 26.86 | 27.32 | 26.86 | 27.32 | 2,940,990 | +0.21(+0.78%) |
Oct 15, 2012 | 26.97 | 27.10 | 26.70 | 27.10 | 2,451,579 | +0.12(+0.45%) |
Oct 12, 2012 | 27.22 | 27.30 | 26.87 | 26.98 | 1,855,349 | -0.17(-0.64%) |
Oct 11, 2012 | 26.94 | 27.38 | 26.73 | 27.16 | 3,491,217 | +0.34(+1.28%) |
Oct 10, 2012 | 27.01 | 27.04 | 26.78 | 26.82 | 2,886,796 | -0.19(-0.69%) |
Oct 09, 2012 | 26.86 | 27.04 | 26.74 | 27.00 | 2,487,566 | +0.13(+0.49%) |
Oct 08, 2012 | 26.88 | 27.01 | 26.74 | 26.87 | 2,577,524 | -0.06(-0.22%) |
Oct 05, 2012 | 27.01 | 27.04 | 26.88 | 26.93 | 3,254,950 | -0.03(-0.11%) |
Oct 04, 2012 | 26.91 | 27.07 | 26.87 | 26.96 | 3,213,634 | +0.10(+0.36%) |
Oct 03, 2012 | 26.62 | 26.87 | 26.59 | 26.86 | 2,635,971 | +0.25(+0.93%) |
Oct 02, 2012 | 26.61 | 26.65 | 26.43 | 26.62 | 2,354,032 | +0.14(+0.54%) |
Oct 01, 2012 | 26.60 | 26.68 | 26.41 | 26.47 | 3,647,067 | -0.02(-0.09%) |
Sep 28, 2012 | 26.47 | 26.58 | 26.32 | 26.50 | 2,742,917 | +0.02(+0.09%) |
Sep 27, 2012 | 26.70 | 26.73 | 26.47 | 26.47 | 2,895,250 | -0.22(-0.81%) |
Sep 26, 2012 | 26.65 | 26.88 | 26.63 | 26.69 | 2,361,544 | +0.07(+0.27%) |
Sep 25, 2012 | 26.74 | 26.89 | 26.62 | 26.62 | 3,069,021 | -0.06(-0.23%) |
Sep 24, 2012 | 26.55 | 26.77 | 26.44 | 26.68 | 3,481,920 | +0.13(+0.48%) |
Sep 21, 2012 | 26.59 | 26.59 | 26.22 | 26.55 | 5,831,757 | +0.00(+0.00%) |
Sep 20, 2012 | 26.04 | 26.62 | 26.04 | 26.55 | 4,712,476 | +0.39(+1.49%) |
Sep 19, 2012 | 26.19 | 26.23 | 25.94 | 26.16 | 3,536,460 | +0.14(+0.55%) |
Sep 18, 2012 | 26.01 | 26.09 | 25.85 | 26.02 | 2,962,486 | +0.01(+0.05%) |
Sep 17, 2012 | 26.01 | 26.20 | 25.93 | 26.01 | 3,560,391 | +0.00(+0.00%) |
Sep 14, 2012 | 26.27 | 26.31 | 25.82 | 26.01 | 8,596,894 | -0.27(-1.03%) |
Sep 13, 2012 | 25.57 | 26.28 | 25.54 | 26.28 | 6,047,916 | +0.67(+2.60%) |
Sep 12, 2012 | 25.63 | 25.65 | 25.27 | 25.61 | 4,088,621 | -0.04(-0.16%) |
Sep 11, 2012 | 25.75 | 25.75 | 25.59 | 25.65 | 3,058,114 | -0.09(-0.35%) |
Sep 10, 2012 | 25.98 | 25.98 | 25.71 | 25.74 | 2,970,799 | -0.17(-0.65%) |
Sep 07, 2012 | 26.05 | 26.11 | 25.82 | 25.91 | 3,404,168 | -0.14(-0.53%) |
Sep 06, 2012 | 25.84 | 26.09 | 25.81 | 26.05 | 4,269,650 | +0.34(+1.33%) |
Sep 05, 2012 | 26.13 | 26.20 | 25.61 | 25.70 | 6,276,991 | -0.43(-1.63%) |
Sep 04, 2012 | 26.28 | 26.37 | 26.13 | 26.13 | 3,867,158 | -0.13(-0.48%) |
Aug 31, 2012 | 26.33 | 26.40 | 26.23 | 26.26 | 3,602,782 | -0.02(-0.09%) |
Aug 30, 2012 | 26.42 | 26.44 | 26.28 | 26.28 | 4,280,901 | -0.15(-0.57%) |
Aug 29, 2012 | 26.70 | 26.79 | 26.36 | 26.43 | 4,618,414 | -0.40(-1.50%) |
Aug 27, 2012 | 26.89 | 26.99 | 26.76 | 26.83 | 3,686,537 | -0.05(-0.18%) |
Aug 24, 2012 | 26.94 | 27.10 | 26.83 | 26.88 | 5,490,324 | -0.08(-0.29%) |
Aug 23, 2012 | 27.44 | 27.44 | 26.93 | 26.96 | 4,027,768 | -0.47(-1.73%) |
Aug 22, 2012 | 27.48 | 27.58 | 27.33 | 27.44 | 2,196,589 | -0.05(-0.20%) |
Aug 21, 2012 | 27.55 | 27.70 | 27.36 | 27.49 | 2,843,811 | -0.14(-0.52%) |
Aug 20, 2012 | 27.47 | 27.68 | 27.47 | 27.63 | 2,383,693 | +0.07(+0.26%) |
Aug 17, 2012 | 27.68 | 27.75 | 27.42 | 27.56 | 3,372,046 | -0.07(-0.24%) |
Aug 16, 2012 | 27.75 | 27.80 | 27.60 | 27.63 | 3,047,667 | -0.07(-0.26%) |
Aug 15, 2012 | 27.71 | 27.81 | 27.55 | 27.70 | 3,406,944 | -0.01(-0.04%) |
Aug 14, 2012 | 27.47 | 27.81 | 27.42 | 27.71 | 5,576,685 | +0.16(+0.59%) |
Aug 13, 2012 | 27.49 | 27.64 | 27.39 | 27.55 | 3,463,461 | +0.00(+0.00%) |
Aug 10, 2012 | 27.49 | 27.57 | 27.34 | 27.55 | 5,161,115 | +0.03(+0.11%) |
Aug 09, 2012 | 27.41 | 27.67 | 27.26 | 27.52 | 5,232,059 | -0.05(-0.20%) |
Aug 08, 2012 | 27.56 | 28.05 | 27.38 | 27.57 | 11,378,236 | -0.15(-0.54%) |
Aug 07, 2012 | 29.96 | 30.20 | 27.69 | 27.72 | 13,272,899 | -1.91(-6.45%) |
Aug 06, 2012 | 29.85 | 30.11 | 29.60 | 29.63 | 2,536,246 | -0.11(-0.38%) |
Aug 03, 2012 | 29.56 | 29.82 | 29.45 | 29.75 | 2,643,168 | +0.37(+1.25%) |
Aug 02, 2012 | 29.66 | 29.68 | 29.12 | 29.38 | 4,624,136 | -0.41(-1.38%) |
Aug 01, 2012 | 29.97 | 30.39 | 29.77 | 29.79 | 2,928,044 | -0.05(-0.16%) |
Jul 31, 2012 | 30.22 | 30.27 | 29.83 | 29.84 | 3,241,865 | -0.39(-1.28%) |
Jul 30, 2012 | 29.98 | 30.26 | 29.79 | 30.23 | 2,897,617 | +0.25(+0.83%) |
Jul 27, 2012 | 29.71 | 30.01 | 29.61 | 29.98 | 2,813,644 | +0.45(+1.51%) |
Jul 26, 2012 | 29.32 | 29.55 | 29.19 | 29.53 | 2,367,035 | +0.51(+1.76%) |
Jul 25, 2012 | 29.36 | 29.45 | 28.99 | 29.02 | 3,265,695 | -0.33(-1.13%) |
Jul 24, 2012 | 29.51 | 29.61 | 29.22 | 29.35 | 4,173,293 | -0.30(-1.00%) |
Jul 23, 2012 | 29.78 | 29.90 | 29.55 | 29.65 | 8,986,153 | -0.28(-0.93%) |
Jul 20, 2012 | 29.80 | 30.09 | 29.72 | 29.93 | 10,293,681 | +0.07(+0.22%) |
Jul 19, 2012 | 29.61 | 29.90 | 29.53 | 29.86 | 3,954,353 | +0.30(+1.03%) |
Jul 18, 2012 | 29.33 | 29.59 | 29.15 | 29.56 | 4,182,613 | +0.15(+0.53%) |
Jul 17, 2012 | 29.52 | 29.57 | 29.20 | 29.41 | 2,460,908 | -0.08(-0.28%) |
Jul 16, 2012 | 29.27 | 29.53 | 29.18 | 29.49 | 2,685,643 | +0.17(+0.59%) |
Jul 13, 2012 | 29.17 | 29.41 | 29.12 | 29.32 | 2,830,839 | +0.15(+0.53%) |
Jul 12, 2012 | 29.03 | 29.28 | 28.98 | 29.16 | 2,389,712 | +0.07(+0.22%) |
Jul 11, 2012 | 28.82 | 29.23 | 28.82 | 29.10 | 3,468,022 | +0.05(+0.16%) |
Jul 10, 2012 | 29.17 | 29.28 | 29.00 | 29.05 | 2,954,977 | -0.04(-0.12%) |
Jul 09, 2012 | 29.22 | 29.36 | 28.93 | 29.08 | 2,408,717 | -0.14(-0.47%) |
Jul 06, 2012 | 29.18 | 29.31 | 29.05 | 29.22 | 2,854,388 | -0.14(-0.49%) |
Jul 05, 2012 | 29.45 | 29.59 | 29.23 | 29.36 | 2,869,782 | -0.25(-0.84%) |
Jul 03, 2012 | 29.65 | 29.65 | 29.44 | 29.61 | 1,765,545 | -0.04(-0.12%) |
Jul 02, 2012 | 29.36 | 29.67 | 29.27 | 29.65 | 3,774,470 | +0.42(+1.44%) |
Jun 29, 2012 | 29.10 | 29.28 | 29.04 | 29.23 | 3,204,178 | +0.42(+1.46%) |
Jun 28, 2012 | 28.66 | 28.84 | 28.52 | 28.81 | 2,946,838 | +0.04(+0.12%) |
Jun 27, 2012 | 28.47 | 28.85 | 28.47 | 28.77 | 2,150,897 | +0.39(+1.36%) |
Jun 26, 2012 | 28.50 | 28.53 | 28.27 | 28.38 | 2,787,773 | -0.05(-0.19%) |
Jun 25, 2012 | 28.46 | 28.51 | 28.26 | 28.44 | 3,152,841 | -0.15(-0.54%) |
Jun 22, 2012 | 28.75 | 28.76 | 28.58 | 28.59 | 4,041,638 | -0.01(-0.04%) |
Jun 21, 2012 | 28.97 | 29.05 | 28.59 | 28.60 | 5,380,316 | -0.23(-0.78%) |
Jun 20, 2012 | 29.19 | 29.26 | 28.79 | 28.83 | 4,848,536 | -0.40(-1.38%) |
Jun 19, 2012 | 29.04 | 29.39 | 29.03 | 29.23 | 4,480,816 | +0.23(+0.80%) |
Jun 18, 2012 | 28.78 | 29.08 | 28.76 | 29.00 | 3,468,231 | +0.19(+0.66%) |
Jun 15, 2012 | 28.61 | 28.81 | 28.54 | 28.81 | 4,945,435 | +0.27(+0.94%) |
Jun 14, 2012 | 28.22 | 28.59 | 28.13 | 28.54 | 3,004,054 | +0.34(+1.22%) |
Jun 13, 2012 | 28.32 | 28.37 | 28.09 | 28.20 | 2,787,261 | -0.14(-0.48%) |
Jun 12, 2012 | 28.38 | 28.47 | 28.10 | 28.34 | 2,048,790 | -0.05(-0.19%) |
Jun 11, 2012 | 28.53 | 28.70 | 28.37 | 28.39 | 2,491,589 | -0.05(-0.17%) |
Jun 08, 2012 | 28.23 | 28.44 | 28.12 | 28.44 | 3,155,765 | +0.14(+0.48%) |
Jun 07, 2012 | 28.55 | 28.56 | 28.02 | 28.30 | 10,821,104 | -0.09(-0.31%) |
Jun 06, 2012 | 28.02 | 28.39 | 27.88 | 28.39 | 8,751,521 | +0.42(+1.49%) |
Jun 05, 2012 | 27.75 | 28.11 | 27.68 | 27.97 | 3,450,066 | +0.17(+0.60%) |
Jun 04, 2012 | 27.72 | 27.86 | 27.58 | 27.81 | 3,008,490 | +0.17(+0.62%) |
Jun 01, 2012 | 27.64 | 27.83 | 27.59 | 27.64 | 3,787,128 | -0.17(-0.60%) |
May 31, 2012 | 27.60 | 27.93 | 27.54 | 27.80 | 4,214,993 | +0.26(+0.95%) |
May 30, 2012 | 27.65 | 27.83 | 27.52 | 27.54 | 4,766,964 | -0.27(-0.98%) |
May 29, 2012 | 27.92 | 27.95 | 27.71 | 27.81 | 5,035,218 | -0.02(-0.09%) |
May 25, 2012 | 27.94 | 28.15 | 27.79 | 27.84 | 6,344,880 | -0.19(-0.68%) |
May 24, 2012 | 27.81 | 28.16 | 27.76 | 28.03 | 6,890,772 | +0.24(+0.88%) |
May 23, 2012 | 27.73 | 28.08 | 27.63 | 27.78 | 6,720,417 | -0.56(-1.97%) |
May 22, 2012 | 28.37 | 28.62 | 28.31 | 28.34 | 6,183,081 | +0.01(+0.02%) |
May 21, 2012 | 28.52 | 28.52 | 28.26 | 28.34 | 5,216,846 | -0.07(-0.23%) |
May 18, 2012 | 28.38 | 28.48 | 28.31 | 28.40 | 7,196,466 | +0.05(+0.19%) |
May 17, 2012 | 28.44 | 28.47 | 28.27 | 28.35 | 4,327,391 | -0.06(-0.21%) |
May 16, 2012 | 28.46 | 28.49 | 28.30 | 28.41 | 6,253,539 | -0.04(-0.13%) |
May 15, 2012 | 28.44 | 28.50 | 28.33 | 28.44 | 4,767,428 | -0.02(-0.08%) |
May 14, 2012 | 28.28 | 28.51 | 28.27 | 28.47 | 4,848,494 | +0.06(+0.21%) |
May 11, 2012 | 28.26 | 28.51 | 28.21 | 28.41 | 4,098,566 | +0.12(+0.44%) |
May 10, 2012 | 28.12 | 28.37 | 28.05 | 28.28 | 6,278,918 | +0.29(+1.04%) |
May 09, 2012 | 27.84 | 28.15 | 27.74 | 27.99 | 4,918,971 | +0.04(+0.15%) |
May 08, 2012 | 27.80 | 27.99 | 27.69 | 27.95 | 4,983,077 | +0.04(+0.13%) |
May 07, 2012 | 27.83 | 28.03 | 27.78 | 27.91 | 4,738,716 | +0.01(+0.02%) |
May 04, 2012 | 27.81 | 28.02 | 27.72 | 27.91 | 5,172,714 | +0.10(+0.36%) |
May 03, 2012 | 27.62 | 27.83 | 27.50 | 27.81 | 5,916,669 | +0.11(+0.41%) |
May 02, 2012 | 27.81 | 27.91 | 27.63 | 27.69 | 4,440,322 | -0.14(-0.49%) |
May 01, 2012 | 27.45 | 27.91 | 27.38 | 27.83 | 4,856,096 | +0.33(+1.22%) |
Apr 30, 2012 | 27.52 | 27.61 | 27.44 | 27.49 | 13,394,826 | -0.11(-0.40%) |
Apr 27, 2012 | 27.54 | 27.67 | 27.41 | 27.61 | 15,021,170 | +0.15(+0.56%) |
Apr 26, 2012 | 27.20 | 27.53 | 27.16 | 27.45 | 15,940,917 | +0.17(+0.62%) |
Apr 25, 2012 | 27.07 | 27.28 | 26.92 | 27.28 | 5,061,803 | +0.31(+1.15%) |
Apr 24, 2012 | 26.77 | 27.03 | 26.77 | 26.97 | 4,240,377 | +0.19(+0.72%) |
Apr 23, 2012 | 26.91 | 27.01 | 26.66 | 26.78 | 4,429,805 | -0.09(-0.33%) |
Apr 20, 2012 | 26.67 | 27.01 | 26.65 | 26.87 | 4,202,750 | +0.19(+0.73%) |
Apr 19, 2012 | 26.85 | 26.85 | 26.54 | 26.67 | 4,213,528 | -0.20(-0.74%) |
Apr 18, 2012 | 26.79 | 27.01 | 26.68 | 26.87 | 3,063,704 | -0.02(-0.09%) |
Apr 17, 2012 | 26.81 | 26.91 | 26.49 | 26.90 | 3,553,274 | +0.22(+0.84%) |
Apr 16, 2012 | 26.61 | 26.83 | 26.38 | 26.67 | 9,172,312 | +0.28(+1.07%) |
Apr 13, 2012 | 26.54 | 26.72 | 26.37 | 26.39 | 3,319,654 | -0.15(-0.57%) |
Apr 12, 2012 | 26.43 | 26.55 | 26.24 | 26.54 | 3,820,946 | +0.11(+0.40%) |
Apr 11, 2012 | 26.57 | 26.59 | 26.37 | 26.44 | 5,300,720 | +0.06(+0.22%) |
Apr 10, 2012 | 26.75 | 26.75 | 26.21 | 26.38 | 5,419,810 | -0.40(-1.49%) |
Apr 09, 2012 | 26.75 | 26.90 | 26.69 | 26.78 | 4,995,635 | -0.21(-0.78%) |
Apr 05, 2012 | 26.94 | 27.04 | 26.83 | 26.99 | 5,733,036 | -0.06(-0.22%) |
Apr 04, 2012 | 26.85 | 27.27 | 26.82 | 27.05 | 5,527,318 | +0.16(+0.59%) |
Apr 03, 2012 | 26.94 | 26.98 | 26.69 | 26.89 | 3,464,468 | -0.01(-0.02%) |