Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.50 | 29.61 | 29.07 | 29.29 | 5,565,744 | -0.31(-1.04%) |
Apr 29, 2013 | 29.40 | 29.81 | 29.39 | 29.59 | 3,921,295 | +0.29(+0.99%) |
Apr 26, 2013 | 29.36 | 29.50 | 29.15 | 29.31 | 3,936,089 | -0.10(-0.33%) |
Apr 25, 2013 | 28.91 | 29.67 | 28.89 | 29.40 | 6,013,817 | +0.58(+2.03%) |
Apr 24, 2013 | 28.92 | 29.17 | 28.67 | 28.82 | 3,868,248 | -0.04(-0.14%) |
Apr 23, 2013 | 28.66 | 29.01 | 28.54 | 28.86 | 4,999,586 | +0.27(+0.94%) |
Apr 22, 2013 | 28.62 | 28.77 | 28.31 | 28.59 | 3,619,298 | +0.00(+0.00%) |
Apr 19, 2013 | 28.33 | 28.70 | 28.26 | 28.59 | 4,025,394 | +0.39(+1.40%) |
Apr 18, 2013 | 28.62 | 28.62 | 28.14 | 28.20 | 4,639,688 | -0.44(-1.54%) |
Apr 17, 2013 | 28.63 | 28.70 | 28.33 | 28.64 | 6,672,716 | -0.21(-0.73%) |
Apr 16, 2013 | 28.83 | 28.90 | 28.66 | 28.85 | 4,465,189 | +0.33(+1.17%) |
Apr 15, 2013 | 28.96 | 29.16 | 28.47 | 28.51 | 5,321,314 | -0.66(-2.27%) |
Apr 12, 2013 | 29.02 | 29.80 | 29.02 | 29.17 | 9,528,754 | +0.08(+0.27%) |
Apr 11, 2013 | 29.02 | 29.72 | 29.02 | 29.10 | 8,679,543 | -0.03(-0.11%) |
Apr 10, 2013 | 28.85 | 29.52 | 28.79 | 29.13 | 6,812,500 | +0.45(+1.58%) |
Apr 09, 2013 | 28.81 | 28.96 | 28.56 | 28.67 | 5,255,205 | -0.21(-0.73%) |
Apr 08, 2013 | 28.46 | 29.05 | 28.45 | 28.89 | 7,748,515 | +0.39(+1.38%) |
Apr 05, 2013 | 28.18 | 28.59 | 28.12 | 28.49 | 7,737,323 | -0.11(-0.39%) |
Apr 04, 2013 | 27.83 | 28.81 | 27.79 | 28.60 | 10,245,908 | +0.77(+2.76%) |
Apr 03, 2013 | 27.60 | 27.99 | 27.41 | 27.83 | 8,838,443 | +0.24(+0.86%) |
Apr 02, 2013 | 27.51 | 27.69 | 27.43 | 27.60 | 4,143,774 | +0.26(+0.96%) |
Apr 01, 2013 | 27.43 | 27.71 | 27.26 | 27.34 | 4,107,206 | -0.14(-0.50%) |
Mar 28, 2013 | 27.37 | 27.54 | 27.14 | 27.47 | 7,832,831 | +0.07(+0.26%) |
Mar 27, 2013 | 27.43 | 27.60 | 27.27 | 27.40 | 4,789,271 | -0.17(-0.62%) |
Mar 26, 2013 | 27.84 | 27.87 | 27.21 | 27.57 | 7,586,120 | -0.24(-0.87%) |
Mar 25, 2013 | 27.84 | 28.06 | 27.69 | 27.81 | 6,368,790 | -0.20(-0.70%) |
Mar 22, 2013 | 27.80 | 28.06 | 27.79 | 28.01 | 6,025,421 | +0.32(+1.16%) |
Mar 21, 2013 | 27.72 | 28.16 | 27.64 | 27.69 | 8,989,920 | -0.25(-0.89%) |
Mar 20, 2013 | 27.38 | 28.09 | 27.38 | 27.94 | 9,767,526 | +0.58(+2.11%) |
Mar 19, 2013 | 27.29 | 27.39 | 26.85 | 27.36 | 8,795,484 | +0.06(+0.22%) |
Mar 18, 2013 | 27.10 | 27.43 | 27.09 | 27.30 | 4,989,173 | -0.13(-0.48%) |
Mar 15, 2013 | 27.51 | 27.64 | 27.17 | 27.43 | 9,303,533 | -0.24(-0.88%) |
Mar 14, 2013 | 27.76 | 27.80 | 27.39 | 27.68 | 7,060,462 | +0.03(+0.10%) |
Mar 13, 2013 | 27.55 | 27.89 | 27.45 | 27.65 | 10,031,125 | +0.22(+0.81%) |
Mar 12, 2013 | 27.12 | 27.59 | 27.12 | 27.43 | 6,188,545 | +0.17(+0.62%) |
Mar 11, 2013 | 27.07 | 27.40 | 27.00 | 27.26 | 4,731,048 | +0.03(+0.10%) |
Mar 08, 2013 | 27.03 | 27.28 | 26.87 | 27.23 | 4,410,430 | +0.29(+1.07%) |
Mar 07, 2013 | 26.87 | 27.15 | 26.77 | 26.94 | 6,303,061 | +0.10(+0.37%) |
Mar 06, 2013 | 27.03 | 27.23 | 26.83 | 26.85 | 10,448,563 | -0.42(-1.53%) |
Mar 05, 2013 | 27.28 | 27.56 | 27.21 | 27.26 | 8,879,364 | +0.12(+0.43%) |
Mar 04, 2013 | 26.60 | 27.33 | 26.60 | 27.15 | 8,776,578 | +0.56(+2.11%) |
Mar 01, 2013 | 26.62 | 26.83 | 26.38 | 26.58 | 9,326,073 | -0.27(-1.02%) |
Feb 28, 2013 | 26.62 | 27.17 | 26.58 | 26.86 | 9,419,068 | +0.34(+1.28%) |
Feb 27, 2013 | 25.98 | 26.73 | 25.89 | 26.52 | 9,448,846 | +0.65(+2.50%) |
Feb 26, 2013 | 26.24 | 26.34 | 25.38 | 25.87 | 16,167,043 | +0.33(+1.30%) |
Feb 22, 2013 | 25.70 | 25.92 | 25.41 | 25.54 | 5,462,805 | -0.16(-0.64%) |
Feb 21, 2013 | 25.83 | 25.98 | 25.56 | 25.70 | 5,725,389 | -0.12(-0.46%) |
Feb 20, 2013 | 26.36 | 26.41 | 25.78 | 25.82 | 6,821,887 | -0.60(-2.28%) |
Feb 19, 2013 | 25.72 | 26.45 | 25.51 | 26.42 | 8,895,459 | +0.86(+3.35%) |
Feb 15, 2013 | 25.83 | 26.00 | 25.31 | 25.56 | 13,006,403 | -0.27(-1.06%) |
Feb 14, 2013 | 25.96 | 26.03 | 25.72 | 25.84 | 6,004,376 | -0.27(-1.05%) |
Feb 13, 2013 | 26.33 | 26.46 | 26.01 | 26.11 | 4,126,415 | -0.10(-0.37%) |
Feb 12, 2013 | 26.38 | 26.41 | 26.15 | 26.21 | 3,822,672 | -0.08(-0.32%) |
Feb 11, 2013 | 25.90 | 26.38 | 25.80 | 26.30 | 5,755,264 | +0.21(+0.80%) |
Feb 08, 2013 | 26.39 | 26.39 | 25.92 | 26.09 | 6,309,144 | -0.23(-0.87%) |
Feb 07, 2013 | 26.47 | 26.89 | 25.87 | 26.32 | 10,789,198 | +0.52(+2.00%) |
Feb 06, 2013 | 25.92 | 26.08 | 25.50 | 25.80 | 11,900,837 | +0.50(+1.96%) |
Feb 04, 2013 | 25.64 | 25.75 | 25.24 | 25.30 | 5,432,485 | -0.52(-2.00%) |
Feb 01, 2013 | 26.11 | 26.11 | 25.75 | 25.82 | 6,545,365 | +0.00(+0.00%) |
Jan 31, 2013 | 25.93 | 25.93 | 25.53 | 25.82 | 7,231,212 | -0.02(-0.08%) |
Jan 30, 2013 | 26.11 | 26.11 | 25.76 | 25.84 | 8,184,666 | -0.27(-1.03%) |
Jan 29, 2013 | 25.64 | 26.14 | 25.49 | 26.11 | 6,181,261 | +0.37(+1.42%) |
Jan 28, 2013 | 25.57 | 25.85 | 25.28 | 25.74 | 7,457,532 | +0.42(+1.68%) |
Jan 25, 2013 | 25.57 | 25.73 | 25.24 | 25.32 | 7,944,761 | -0.17(-0.67%) |
Jan 24, 2013 | 25.04 | 25.52 | 25.04 | 25.49 | 8,096,803 | +0.50(+2.01%) |
Jan 23, 2013 | 24.93 | 25.16 | 24.84 | 24.98 | 7,284,036 | +0.03(+0.13%) |
Jan 22, 2013 | 25.07 | 25.08 | 24.70 | 24.95 | 6,322,370 | -0.16(-0.62%) |
Jan 18, 2013 | 24.94 | 25.11 | 24.66 | 25.11 | 4,966,455 | +0.23(+0.92%) |
Jan 17, 2013 | 25.23 | 25.41 | 24.87 | 24.88 | 6,841,887 | -0.24(-0.94%) |
Jan 16, 2013 | 24.65 | 25.26 | 24.62 | 25.11 | 7,744,592 | +0.34(+1.37%) |
Jan 15, 2013 | 24.15 | 24.86 | 24.11 | 24.77 | 8,863,205 | +0.54(+2.24%) |
Jan 14, 2013 | 24.09 | 24.30 | 24.02 | 24.23 | 4,693,963 | +0.12(+0.52%) |
Jan 11, 2013 | 24.43 | 24.43 | 24.02 | 24.11 | 8,997,031 | -0.24(-0.97%) |
Jan 10, 2013 | 24.06 | 24.35 | 23.75 | 24.34 | 8,314,238 | +0.37(+1.53%) |
Jan 09, 2013 | 23.97 | 24.32 | 23.92 | 23.98 | 9,190,640 | -0.24(-0.97%) |
Jan 08, 2013 | 24.58 | 24.73 | 24.21 | 24.21 | 7,901,959 | -0.39(-1.59%) |
Jan 07, 2013 | 24.79 | 24.88 | 24.41 | 24.60 | 7,047,478 | -0.19(-0.76%) |
Jan 04, 2013 | 24.53 | 25.05 | 24.51 | 24.79 | 12,728,171 | +0.31(+1.25%) |
Jan 03, 2013 | 24.96 | 25.39 | 24.37 | 24.49 | 19,745,674 | -0.55(-2.19%) |
Jan 02, 2013 | 25.30 | 25.50 | 24.87 | 25.04 | 12,601,168 | -0.46(-1.82%) |
Dec 31, 2012 | 24.31 | 25.56 | 24.29 | 25.50 | 12,075,141 | +1.08(+4.44%) |
Dec 28, 2012 | 24.10 | 24.86 | 23.96 | 24.41 | 9,776,930 | +0.18(+0.75%) |
Dec 27, 2012 | 24.13 | 24.41 | 23.77 | 24.23 | 7,633,122 | -0.03(-0.13%) |
Dec 26, 2012 | 24.48 | 24.60 | 23.72 | 24.26 | 8,667,580 | -0.25(-1.04%) |
Dec 24, 2012 | 24.45 | 24.70 | 24.36 | 24.52 | 2,397,784 | +0.01(+0.03%) |
Dec 21, 2012 | 24.57 | 24.73 | 24.39 | 24.51 | 10,121,174 | -0.26(-1.06%) |
Dec 20, 2012 | 24.38 | 25.03 | 24.28 | 24.77 | 10,276,992 | -0.56(-2.22%) |
Dec 19, 2012 | 25.51 | 25.84 | 25.32 | 25.34 | 6,973,125 | -0.22(-0.87%) |
Dec 18, 2012 | 25.32 | 25.68 | 25.12 | 25.56 | 4,898,943 | +0.26(+1.03%) |
Dec 17, 2012 | 25.01 | 25.31 | 24.68 | 25.30 | 7,588,147 | +0.42(+1.68%) |
Dec 14, 2012 | 24.96 | 25.24 | 24.85 | 24.88 | 7,024,221 | -0.10(-0.39%) |
Dec 13, 2012 | 25.33 | 25.52 | 24.87 | 24.98 | 7,208,058 | -0.42(-1.65%) |
Dec 12, 2012 | 25.44 | 25.64 | 25.02 | 25.39 | 7,034,180 | +0.13(+0.52%) |
Dec 11, 2012 | 25.71 | 25.76 | 25.15 | 25.26 | 7,515,027 | -0.32(-1.25%) |
Dec 10, 2012 | 25.56 | 25.82 | 25.41 | 25.58 | 7,532,394 | -0.04(-0.15%) |
Dec 07, 2012 | 25.47 | 25.67 | 25.28 | 25.62 | 6,962,905 | +0.32(+1.26%) |
Dec 06, 2012 | 25.27 | 25.46 | 25.10 | 25.30 | 9,063,110 | +0.03(+0.13%) |
Dec 05, 2012 | 24.84 | 25.46 | 24.78 | 25.27 | 12,833,201 | +0.39(+1.57%) |
Dec 04, 2012 | 24.74 | 24.94 | 24.66 | 24.88 | 7,382,889 | -0.28(-1.11%) |
Nov 30, 2012 | 25.15 | 25.29 | 24.72 | 25.16 | 16,419,871 | +0.05(+0.21%) |
Nov 29, 2012 | 25.51 | 25.89 | 24.87 | 25.11 | 21,169,006 | -1.13(-4.31%) |
Nov 28, 2012 | 25.71 | 26.28 | 25.66 | 26.24 | 8,624,206 | +0.47(+1.84%) |
Nov 27, 2012 | 25.67 | 26.10 | 25.58 | 25.76 | 11,463,101 | -0.15(-0.58%) |
Nov 26, 2012 | 26.66 | 26.71 | 25.78 | 25.91 | 12,255,963 | -1.22(-4.48%) |
Nov 23, 2012 | 26.97 | 27.15 | 26.79 | 27.13 | 4,818,844 | +0.47(+1.76%) |
Nov 21, 2012 | 26.56 | 26.80 | 26.46 | 26.66 | 5,217,382 | +0.16(+0.59%) |
Nov 20, 2012 | 26.59 | 26.75 | 26.21 | 26.51 | 8,208,238 | -0.10(-0.39%) |
Nov 19, 2012 | 26.27 | 26.61 | 26.21 | 26.61 | 6,897,131 | +0.49(+1.87%) |
Nov 16, 2012 | 25.62 | 26.21 | 25.42 | 26.12 | 10,404,883 | +0.55(+2.14%) |
Nov 15, 2012 | 25.36 | 25.88 | 25.19 | 25.58 | 7,271,046 | +0.29(+1.13%) |
Nov 14, 2012 | 25.49 | 25.76 | 25.22 | 25.29 | 7,881,824 | -0.12(-0.46%) |
Nov 13, 2012 | 25.08 | 25.86 | 24.90 | 25.41 | 10,694,573 | +0.25(+0.98%) |
Nov 12, 2012 | 25.36 | 25.40 | 25.10 | 25.16 | 4,200,013 | -0.15(-0.59%) |
Nov 09, 2012 | 25.23 | 25.46 | 25.08 | 25.31 | 8,863,347 | -0.05(-0.21%) |
Nov 08, 2012 | 26.24 | 26.44 | 25.36 | 25.36 | 8,909,849 | -0.94(-3.56%) |
Nov 07, 2012 | 26.60 | 27.29 | 26.30 | 26.30 | 12,086,036 | -0.60(-2.25%) |
Nov 06, 2012 | 26.73 | 26.94 | 26.50 | 26.90 | 7,188,591 | +0.14(+0.53%) |
Nov 05, 2012 | 26.36 | 26.83 | 26.19 | 26.76 | 8,085,423 | +0.36(+1.35%) |
Nov 02, 2012 | 26.44 | 26.66 | 26.32 | 26.40 | 7,887,675 | +0.06(+0.22%) |
Nov 01, 2012 | 25.52 | 26.40 | 25.36 | 26.34 | 9,780,141 | +1.59(+6.44%) |
Oct 31, 2012 | 25.31 | 25.52 | 24.55 | 24.75 | 9,256,430 | -0.27(-1.07%) |
Oct 26, 2012 | 25.26 | 25.02 | 25.02 | 25.02 | 6,099,976 | -0.13(-0.52%) |
Oct 25, 2012 | 25.45 | 25.56 | 24.75 | 25.15 | 7,104,666 | -0.13(-0.51%) |
Oct 24, 2012 | 25.72 | 25.78 | 25.24 | 25.28 | 6,223,751 | -0.38(-1.47%) |
Oct 23, 2012 | 25.72 | 25.80 | 25.33 | 25.65 | 5,979,725 | -0.34(-1.33%) |
Oct 19, 2012 | 26.27 | 26.37 | 25.84 | 26.00 | 4,802,154 | -0.31(-1.16%) |
Oct 18, 2012 | 26.54 | 26.69 | 26.16 | 26.30 | 6,864,459 | -0.25(-0.93%) |
Oct 17, 2012 | 26.36 | 26.81 | 26.23 | 26.55 | 8,251,003 | +0.24(+0.91%) |
Oct 16, 2012 | 26.00 | 26.33 | 25.95 | 26.31 | 5,453,143 | +0.36(+1.40%) |
Oct 15, 2012 | 25.71 | 26.00 | 25.60 | 25.95 | 5,670,046 | +0.32(+1.27%) |
Oct 12, 2012 | 25.45 | 25.69 | 25.40 | 25.62 | 5,521,841 | +0.12(+0.46%) |
Oct 11, 2012 | 25.70 | 25.96 | 25.37 | 25.50 | 5,632,809 | +0.15(+0.59%) |
Oct 10, 2012 | 25.74 | 25.82 | 25.35 | 25.36 | 5,382,539 | -0.41(-1.59%) |
Oct 09, 2012 | 25.60 | 26.01 | 25.54 | 25.76 | 7,961,693 | +0.21(+0.81%) |
Oct 08, 2012 | 25.60 | 25.81 | 25.44 | 25.56 | 3,883,012 | -0.20(-0.76%) |
Oct 05, 2012 | 25.95 | 26.00 | 25.67 | 25.75 | 5,226,711 | -0.04(-0.15%) |
Oct 04, 2012 | 25.71 | 26.35 | 25.62 | 25.79 | 9,171,148 | +0.12(+0.46%) |
Oct 03, 2012 | 25.17 | 25.68 | 25.16 | 25.67 | 8,481,850 | +0.53(+2.09%) |
Oct 02, 2012 | 25.27 | 25.50 | 24.89 | 25.15 | 10,289,570 | +0.07(+0.26%) |
Oct 01, 2012 | 24.52 | 25.30 | 24.52 | 25.08 | 9,940,440 | +0.62(+2.55%) |
Sep 28, 2012 | 24.24 | 24.54 | 24.02 | 24.46 | 8,408,528 | +0.07(+0.29%) |
Sep 27, 2012 | 24.64 | 24.77 | 24.35 | 24.39 | 8,745,605 | -0.16(-0.64%) |
Sep 26, 2012 | 24.58 | 24.74 | 24.22 | 24.54 | 7,854,080 | +0.00(+0.00%) |
Sep 25, 2012 | 24.71 | 25.05 | 24.54 | 24.54 | 8,825,459 | -0.04(-0.16%) |
Sep 24, 2012 | 24.83 | 24.86 | 24.48 | 24.58 | 8,633,223 | -0.38(-1.51%) |
Sep 21, 2012 | 25.20 | 25.42 | 24.92 | 24.96 | 8,780,236 | -0.17(-0.67%) |
Sep 20, 2012 | 25.17 | 25.34 | 25.06 | 25.13 | 7,091,069 | -0.25(-1.00%) |
Sep 19, 2012 | 25.07 | 25.54 | 24.95 | 25.38 | 10,765,223 | +0.35(+1.40%) |
Sep 18, 2012 | 25.03 | 25.06 | 24.66 | 25.03 | 8,325,135 | -0.03(-0.13%) |
Sep 17, 2012 | 25.48 | 25.52 | 24.95 | 25.06 | 6,117,240 | -0.45(-1.76%) |
Sep 14, 2012 | 25.54 | 25.95 | 25.37 | 25.51 | 7,756,912 | -0.03(-0.10%) |
Sep 13, 2012 | 25.47 | 25.86 | 25.17 | 25.54 | 9,882,609 | +0.04(+0.15%) |
Sep 12, 2012 | 25.54 | 25.83 | 25.24 | 25.50 | 10,184,758 | +0.10(+0.38%) |
Sep 11, 2012 | 25.83 | 25.95 | 25.38 | 25.40 | 8,014,325 | -0.47(-1.80%) |
Sep 10, 2012 | 26.05 | 26.18 | 25.87 | 25.87 | 6,412,360 | -0.30(-1.16%) |
Sep 07, 2012 | 26.15 | 26.33 | 25.98 | 26.17 | 8,127,475 | +0.07(+0.27%) |
Sep 06, 2012 | 25.92 | 26.20 | 25.92 | 26.10 | 8,810,992 | +0.31(+1.20%) |
Sep 05, 2012 | 26.11 | 26.13 | 25.67 | 25.79 | 5,574,698 | -0.23(-0.87%) |
Sep 04, 2012 | 26.02 | 26.29 | 25.80 | 26.02 | 6,358,174 | -0.06(-0.22%) |
Aug 31, 2012 | 26.29 | 26.35 | 25.81 | 26.07 | 5,343,285 | +0.01(+0.02%) |
Aug 30, 2012 | 26.36 | 26.39 | 25.92 | 26.07 | 8,446,727 | -0.11(-0.42%) |
Aug 29, 2012 | 26.07 | 26.29 | 26.02 | 26.18 | 7,496,890 | +0.54(+2.12%) |
Aug 27, 2012 | 25.71 | 25.83 | 25.39 | 25.63 | 4,683,882 | -0.08(-0.30%) |
Aug 24, 2012 | 25.06 | 25.80 | 25.01 | 25.71 | 7,438,911 | +0.54(+2.13%) |
Aug 23, 2012 | 25.31 | 25.45 | 25.04 | 25.17 | 5,659,706 | -0.27(-1.04%) |
Aug 22, 2012 | 25.32 | 25.54 | 25.23 | 25.44 | 7,027,679 | +0.03(+0.13%) |
Aug 21, 2012 | 25.19 | 25.60 | 25.13 | 25.41 | 8,319,803 | +0.28(+1.13%) |
Aug 20, 2012 | 25.10 | 25.15 | 24.95 | 25.12 | 3,957,810 | -0.07(-0.28%) |
Aug 17, 2012 | 24.94 | 25.24 | 24.93 | 25.19 | 5,572,659 | +0.14(+0.54%) |
Aug 16, 2012 | 24.86 | 25.21 | 24.82 | 25.06 | 6,726,802 | +0.13(+0.52%) |
Aug 15, 2012 | 24.70 | 25.01 | 24.68 | 24.93 | 5,108,660 | +0.19(+0.78%) |
Aug 14, 2012 | 24.68 | 25.12 | 24.68 | 24.73 | 11,119,390 | +0.24(+0.98%) |
Aug 13, 2012 | 24.43 | 24.56 | 24.20 | 24.50 | 5,732,673 | -0.08(-0.34%) |
Aug 10, 2012 | 24.45 | 24.77 | 24.35 | 24.58 | 5,791,934 | -0.08(-0.31%) |
Aug 09, 2012 | 24.48 | 24.83 | 24.46 | 24.66 | 8,000,881 | +0.07(+0.29%) |
Aug 08, 2012 | 24.68 | 24.93 | 24.24 | 24.59 | 14,936,169 | +0.65(+2.73%) |
Aug 07, 2012 | 24.11 | 24.35 | 23.76 | 23.93 | 12,455,827 | +0.10(+0.43%) |
Aug 06, 2012 | 24.20 | 24.24 | 23.78 | 23.83 | 9,864,353 | -0.27(-1.13%) |
Aug 03, 2012 | 24.00 | 24.43 | 23.89 | 24.10 | 9,055,498 | +0.56(+2.36%) |
Aug 02, 2012 | 23.39 | 23.84 | 23.17 | 23.54 | 12,087,386 | +0.87(+3.82%) |
Aug 01, 2012 | 23.27 | 23.38 | 22.57 | 22.68 | 10,346,960 | -0.50(-2.18%) |
Jul 31, 2012 | 23.60 | 23.88 | 22.85 | 23.18 | 14,796,931 | -0.53(-2.24%) |
Jul 30, 2012 | 23.60 | 23.92 | 23.42 | 23.71 | 7,673,134 | +0.08(+0.33%) |
Jul 27, 2012 | 23.25 | 23.76 | 23.17 | 23.63 | 8,887,962 | +0.62(+2.70%) |
Jul 26, 2012 | 22.72 | 23.10 | 22.58 | 23.01 | 8,114,335 | +0.67(+3.01%) |
Jul 25, 2012 | 22.35 | 22.68 | 22.28 | 22.34 | 7,619,820 | +0.07(+0.32%) |
Jul 24, 2012 | 22.69 | 22.79 | 22.03 | 22.27 | 14,519,262 | -0.39(-1.71%) |
Jul 23, 2012 | 22.56 | 22.77 | 22.33 | 22.66 | 7,538,532 | -0.37(-1.60%) |
Jul 20, 2012 | 22.83 | 23.22 | 22.59 | 23.03 | 11,405,359 | +0.07(+0.31%) |
Jul 19, 2012 | 22.59 | 22.96 | 22.44 | 22.96 | 8,470,641 | +0.44(+1.95%) |
Jul 18, 2012 | 21.99 | 22.63 | 21.86 | 22.52 | 11,044,861 | +0.40(+1.81%) |
Jul 17, 2012 | 22.00 | 22.25 | 21.91 | 22.11 | 14,230,391 | +0.17(+0.80%) |
Jul 16, 2012 | 21.68 | 21.95 | 21.33 | 21.94 | 7,882,173 | +0.18(+0.83%) |
Jul 13, 2012 | 21.31 | 21.88 | 21.30 | 21.76 | 5,998,943 | +0.52(+2.47%) |
Jul 12, 2012 | 21.28 | 21.39 | 20.90 | 21.24 | 9,672,973 | -0.21(-0.97%) |
Jul 11, 2012 | 22.33 | 22.39 | 21.35 | 21.44 | 14,511,637 | -0.93(-4.16%) |
Jul 10, 2012 | 22.21 | 22.66 | 22.19 | 22.37 | 12,023,250 | +0.25(+1.14%) |
Jul 09, 2012 | 22.00 | 22.27 | 22.00 | 22.12 | 6,625,393 | +0.11(+0.50%) |
Jul 06, 2012 | 21.87 | 22.13 | 21.73 | 22.01 | 7,275,603 | -0.16(-0.70%) |
Jul 05, 2012 | 21.59 | 22.59 | 21.56 | 22.17 | 16,094,918 | +0.59(+2.73%) |
Jul 03, 2012 | 21.78 | 21.89 | 21.42 | 21.58 | 7,752,351 | -0.34(-1.56%) |
Jul 02, 2012 | 22.22 | 22.34 | 21.89 | 21.92 | 7,425,100 | -0.30(-1.34%) |
Jun 29, 2012 | 22.21 | 22.41 | 21.83 | 22.22 | 10,397,371 | +0.58(+2.69%) |
Jun 28, 2012 | 21.33 | 21.81 | 21.15 | 21.64 | 12,358,368 | +0.20(+0.94%) |
Jun 27, 2012 | 21.67 | 21.82 | 21.22 | 21.44 | 15,589,439 | -0.69(-3.10%) |
Jun 26, 2012 | 21.96 | 22.24 | 21.69 | 22.12 | 9,713,460 | +0.25(+1.12%) |
Jun 25, 2012 | 21.57 | 21.95 | 21.45 | 21.88 | 9,273,822 | +0.03(+0.12%) |
Jun 22, 2012 | 22.71 | 22.73 | 21.84 | 21.85 | 19,663,124 | -0.74(-3.26%) |
Jun 21, 2012 | 23.96 | 23.97 | 22.52 | 22.59 | 13,957,398 | -1.34(-5.60%) |
Jun 20, 2012 | 24.11 | 24.14 | 23.52 | 23.93 | 6,152,852 | -0.12(-0.48%) |
Jun 19, 2012 | 23.77 | 24.07 | 23.45 | 24.04 | 7,801,822 | +0.36(+1.53%) |
Jun 18, 2012 | 23.25 | 23.73 | 22.99 | 23.68 | 7,684,355 | +0.36(+1.53%) |
Jun 15, 2012 | 23.39 | 23.41 | 23.11 | 23.32 | 7,439,501 | +0.16(+0.67%) |
Jun 14, 2012 | 22.88 | 23.45 | 22.79 | 23.17 | 11,244,214 | +0.49(+2.17%) |
Jun 13, 2012 | 23.71 | 23.72 | 22.53 | 22.68 | 19,841,174 | -1.07(-4.52%) |
Jun 12, 2012 | 23.53 | 23.84 | 23.44 | 23.75 | 6,881,253 | +0.36(+1.54%) |
Jun 11, 2012 | 24.21 | 24.29 | 23.38 | 23.39 | 6,658,713 | -0.55(-2.28%) |
Jun 08, 2012 | 23.40 | 24.16 | 23.40 | 23.94 | 7,560,790 | +0.46(+1.97%) |
Jun 07, 2012 | 24.34 | 24.43 | 23.38 | 23.47 | 11,604,120 | -0.57(-2.38%) |
Jun 06, 2012 | 23.76 | 24.05 | 23.74 | 24.05 | 7,233,498 | +0.51(+2.19%) |
Jun 05, 2012 | 23.38 | 23.59 | 23.12 | 23.53 | 5,681,901 | +0.10(+0.44%) |
Jun 04, 2012 | 23.78 | 23.78 | 23.08 | 23.43 | 8,767,960 | -0.28(-1.17%) |
Jun 01, 2012 | 23.91 | 24.14 | 23.59 | 23.71 | 10,051,766 | -0.77(-3.15%) |
May 31, 2012 | 24.74 | 24.82 | 24.26 | 24.48 | 10,818,299 | -0.16(-0.65%) |
May 30, 2012 | 24.53 | 24.86 | 24.29 | 24.64 | 12,272,806 | -0.44(-1.77%) |
May 29, 2012 | 24.53 | 25.12 | 24.51 | 25.08 | 10,006,277 | +0.79(+3.26%) |
May 25, 2012 | 24.36 | 24.57 | 24.17 | 24.29 | 6,043,679 | -0.17(-0.68%) |
May 24, 2012 | 23.99 | 24.48 | 23.91 | 24.46 | 10,496,581 | +0.62(+2.62%) |
May 23, 2012 | 23.35 | 23.87 | 23.02 | 23.84 | 8,016,036 | +0.37(+1.59%) |
May 22, 2012 | 23.41 | 23.64 | 23.25 | 23.46 | 6,489,873 | +0.12(+0.52%) |
May 21, 2012 | 22.75 | 23.38 | 22.64 | 23.34 | 12,826,876 | +0.67(+2.95%) |
May 18, 2012 | 22.82 | 23.10 | 22.52 | 22.67 | 14,413,586 | -0.12(-0.54%) |
May 17, 2012 | 24.05 | 24.36 | 22.79 | 22.79 | 12,174,554 | -1.20(-4.99%) |
May 16, 2012 | 23.91 | 24.11 | 23.73 | 23.99 | 8,639,270 | +0.18(+0.76%) |
May 15, 2012 | 23.60 | 24.25 | 23.52 | 23.81 | 11,358,119 | +0.21(+0.90%) |
May 14, 2012 | 24.12 | 24.25 | 23.55 | 23.60 | 8,943,797 | -0.84(-3.42%) |
May 11, 2012 | 24.21 | 24.70 | 24.16 | 24.43 | 8,324,045 | +0.10(+0.40%) |
May 10, 2012 | 24.67 | 24.77 | 24.08 | 24.34 | 11,829,313 | -0.14(-0.58%) |
May 09, 2012 | 24.13 | 24.90 | 23.82 | 24.48 | 25,570,806 | -0.94(-3.70%) |
May 08, 2012 | 25.82 | 25.83 | 24.66 | 25.42 | 16,782,044 | -0.50(-1.94%) |
May 07, 2012 | 26.25 | 26.50 | 25.88 | 25.92 | 9,252,596 | -0.53(-1.99%) |
May 04, 2012 | 26.61 | 26.70 | 26.23 | 26.45 | 7,558,786 | -0.28(-1.06%) |
May 03, 2012 | 26.12 | 26.76 | 25.93 | 26.73 | 14,421,310 | +0.18(+0.68%) |
May 02, 2012 | 26.59 | 27.13 | 26.50 | 26.55 | 13,637,386 | -0.11(-0.41%) |