Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.47 | 24.49 | 23.74 | 23.77 | 8,690,145 | -0.77(-3.13%) |
Jul 30, 2013 | 24.53 | 24.90 | 24.48 | 24.54 | 4,542,892 | +0.07(+0.31%) |
Jul 29, 2013 | 24.21 | 24.72 | 24.17 | 24.46 | 13,742,331 | +0.17(+0.69%) |
Jul 26, 2013 | 23.76 | 24.31 | 23.71 | 24.29 | 15,091,718 | +0.41(+1.70%) |
Jul 25, 2013 | 23.84 | 24.13 | 23.72 | 23.89 | 14,288,420 | +0.01(+0.05%) |
Jul 24, 2013 | 24.39 | 24.43 | 23.72 | 23.87 | 3,139,559 | -0.58(-2.37%) |
Jul 23, 2013 | 24.42 | 24.56 | 24.28 | 24.45 | 2,357,955 | -0.01(-0.03%) |
Jul 22, 2013 | 24.29 | 24.60 | 24.23 | 24.46 | 3,622,558 | +0.16(+0.67%) |
Jul 19, 2013 | 24.39 | 24.44 | 24.09 | 24.30 | 2,850,296 | -0.11(-0.43%) |
Jul 18, 2013 | 23.99 | 24.46 | 23.97 | 24.41 | 3,644,385 | +0.43(+1.80%) |
Jul 17, 2013 | 24.00 | 24.07 | 23.83 | 23.97 | 2,113,880 | +0.04(+0.18%) |
Jul 16, 2013 | 24.00 | 24.06 | 23.71 | 23.93 | 6,823,092 | -0.07(-0.31%) |
Jul 15, 2013 | 23.32 | 24.04 | 23.30 | 24.01 | 3,531,146 | +0.62(+2.67%) |
Jul 12, 2013 | 23.29 | 23.39 | 23.09 | 23.38 | 2,928,116 | +0.07(+0.29%) |
Jul 11, 2013 | 23.22 | 23.40 | 23.16 | 23.31 | 3,854,982 | +0.33(+1.44%) |
Jul 10, 2013 | 22.93 | 23.15 | 22.80 | 22.98 | 2,930,429 | +0.00(+0.00%) |
Jul 09, 2013 | 22.88 | 23.14 | 22.79 | 22.98 | 3,929,917 | +0.19(+0.82%) |
Jul 08, 2013 | 22.48 | 22.86 | 22.42 | 22.79 | 3,636,024 | +0.41(+1.84%) |
Jul 05, 2013 | 22.58 | 22.58 | 22.14 | 22.38 | 2,431,368 | -0.19(-0.86%) |
Jul 03, 2013 | 22.51 | 22.61 | 22.39 | 22.58 | 1,701,930 | +0.00(+0.00%) |
Jul 02, 2013 | 22.63 | 22.82 | 22.49 | 22.58 | 4,012,373 | -0.09(-0.41%) |
Jul 01, 2013 | 23.42 | 23.46 | 22.59 | 22.67 | 6,607,739 | -0.64(-2.76%) |
Jun 28, 2013 | 23.17 | 23.52 | 23.09 | 23.31 | 11,821,996 | +0.15(+0.65%) |
Jun 27, 2013 | 23.24 | 23.52 | 23.05 | 23.16 | 4,163,847 | +0.03(+0.11%) |
Jun 26, 2013 | 23.18 | 23.28 | 23.03 | 23.14 | 3,439,164 | +0.08(+0.35%) |
Jun 25, 2013 | 22.83 | 23.20 | 22.74 | 23.06 | 4,211,314 | +0.32(+1.43%) |
Jun 24, 2013 | 22.64 | 22.91 | 22.49 | 22.73 | 5,621,395 | -0.06(-0.27%) |
Jun 21, 2013 | 22.82 | 23.06 | 22.53 | 22.79 | 8,554,996 | +0.12(+0.52%) |
Jun 20, 2013 | 23.09 | 23.23 | 22.64 | 22.68 | 6,550,583 | -0.56(-2.42%) |
Jun 19, 2013 | 23.88 | 23.97 | 23.24 | 23.24 | 4,583,488 | -0.64(-2.69%) |
Jun 18, 2013 | 23.82 | 24.01 | 23.76 | 23.88 | 4,501,066 | +0.06(+0.26%) |
Jun 17, 2013 | 23.98 | 24.08 | 23.71 | 23.82 | 5,181,372 | -0.11(-0.47%) |
Jun 14, 2013 | 24.05 | 24.22 | 23.89 | 23.93 | 2,346,451 | -0.16(-0.65%) |
Jun 13, 2013 | 23.67 | 24.10 | 23.62 | 24.09 | 3,384,815 | +0.44(+1.87%) |
Jun 12, 2013 | 24.20 | 24.24 | 23.61 | 23.64 | 3,282,396 | -0.44(-1.82%) |
Jun 11, 2013 | 24.13 | 24.35 | 24.05 | 24.08 | 3,200,075 | -0.22(-0.90%) |
Jun 10, 2013 | 24.35 | 24.41 | 24.14 | 24.30 | 4,009,896 | -0.01(-0.05%) |
Jun 07, 2013 | 24.35 | 24.48 | 24.09 | 24.31 | 2,804,027 | +0.02(+0.10%) |
Jun 06, 2013 | 24.21 | 24.29 | 23.92 | 24.29 | 4,012,841 | +0.14(+0.57%) |
Jun 05, 2013 | 24.32 | 24.35 | 24.08 | 24.15 | 3,375,774 | -0.24(-1.00%) |
Jun 04, 2013 | 24.45 | 24.52 | 24.24 | 24.39 | 3,997,755 | -0.06(-0.23%) |
Jun 03, 2013 | 24.53 | 24.80 | 24.26 | 24.45 | 10,274,337 | +0.09(+0.38%) |
May 31, 2013 | 24.35 | 24.69 | 24.32 | 24.36 | 6,438,133 | -0.05(-0.20%) |
May 30, 2013 | 24.73 | 25.11 | 24.40 | 24.41 | 6,773,877 | -0.08(-0.33%) |
May 29, 2013 | 24.65 | 24.74 | 24.24 | 24.49 | 9,101,462 | -0.40(-1.61%) |
May 28, 2013 | 25.53 | 25.53 | 24.55 | 24.89 | 20,054,672 | -1.72(-6.48%) |
May 24, 2013 | 26.70 | 26.81 | 26.50 | 26.61 | 4,973,901 | -0.23(-0.86%) |
May 23, 2013 | 26.90 | 26.98 | 26.38 | 26.84 | 6,308,813 | -0.32(-1.17%) |
May 22, 2013 | 27.36 | 27.85 | 27.02 | 27.16 | 5,781,953 | -0.23(-0.84%) |
May 21, 2013 | 27.02 | 27.41 | 26.88 | 27.39 | 4,851,638 | +0.36(+1.32%) |
May 20, 2013 | 27.33 | 27.40 | 26.98 | 27.03 | 2,874,859 | -0.30(-1.10%) |
May 17, 2013 | 26.97 | 27.36 | 26.96 | 27.33 | 4,205,881 | +0.42(+1.58%) |
May 16, 2013 | 26.89 | 27.09 | 26.77 | 26.91 | 3,711,199 | -0.06(-0.23%) |
May 15, 2013 | 26.68 | 27.10 | 26.55 | 26.97 | 4,677,938 | +0.34(+1.27%) |
May 13, 2013 | 26.71 | 26.78 | 26.43 | 26.63 | 2,899,830 | -0.16(-0.58%) |
May 10, 2013 | 26.69 | 26.84 | 26.57 | 26.79 | 3,916,707 | +0.08(+0.30%) |
May 09, 2013 | 27.19 | 27.27 | 26.61 | 26.71 | 9,551,743 | -0.54(-1.97%) |
May 08, 2013 | 27.46 | 27.55 | 27.08 | 27.25 | 3,644,460 | -0.29(-1.04%) |
May 07, 2013 | 27.70 | 27.88 | 27.38 | 27.53 | 4,088,838 | -0.05(-0.18%) |
May 06, 2013 | 28.02 | 28.16 | 27.08 | 27.58 | 4,064,021 | -0.51(-1.80%) |
May 03, 2013 | 28.53 | 28.76 | 28.06 | 28.09 | 5,040,132 | -0.32(-1.14%) |
May 02, 2013 | 28.62 | 28.80 | 28.28 | 28.41 | 3,801,355 | -0.14(-0.48%) |
May 01, 2013 | 28.70 | 28.81 | 28.49 | 28.55 | 2,385,689 | -0.20(-0.69%) |
Apr 30, 2013 | 28.56 | 28.85 | 28.51 | 28.75 | 3,397,677 | +0.17(+0.60%) |
Apr 29, 2013 | 28.76 | 28.80 | 28.11 | 28.57 | 13,873,967 | -0.10(-0.34%) |
Apr 26, 2013 | 28.54 | 28.75 | 28.56 | 28.67 | 12,244,147 | +0.11(+0.39%) |
Apr 25, 2013 | 28.49 | 28.58 | 28.14 | 28.56 | 12,662,476 | +0.08(+0.28%) |
Apr 24, 2013 | 28.32 | 28.58 | 28.19 | 28.48 | 3,164,017 | +0.16(+0.57%) |
Apr 23, 2013 | 28.38 | 28.38 | 28.12 | 28.32 | 2,655,611 | +0.03(+0.11%) |
Apr 22, 2013 | 28.14 | 28.43 | 28.05 | 28.29 | 3,045,746 | +0.13(+0.46%) |
Apr 19, 2013 | 28.22 | 28.33 | 27.77 | 28.16 | 5,408,191 | +0.02(+0.09%) |
Apr 18, 2013 | 28.01 | 28.20 | 27.93 | 28.14 | 3,729,752 | +0.20(+0.73%) |
Apr 17, 2013 | 28.14 | 28.14 | 27.81 | 27.93 | 4,476,498 | -0.32(-1.14%) |
Apr 16, 2013 | 27.97 | 28.28 | 27.72 | 28.25 | 3,242,553 | +0.46(+1.66%) |
Apr 15, 2013 | 28.10 | 28.27 | 27.79 | 27.79 | 3,074,036 | -0.41(-1.47%) |
Apr 12, 2013 | 27.95 | 28.22 | 27.84 | 28.20 | 3,499,995 | +0.15(+0.55%) |
Apr 11, 2013 | 27.91 | 28.26 | 27.87 | 28.05 | 3,972,119 | +0.18(+0.64%) |
Apr 10, 2013 | 27.66 | 28.00 | 27.62 | 27.87 | 4,345,403 | +0.29(+1.05%) |
Apr 09, 2013 | 27.38 | 27.73 | 27.25 | 27.58 | 8,202,507 | +0.19(+0.70%) |
Apr 08, 2013 | 27.28 | 27.40 | 27.02 | 27.39 | 4,299,433 | +0.19(+0.70%) |
Apr 05, 2013 | 26.31 | 27.22 | 26.26 | 27.20 | 7,886,984 | +0.65(+2.46%) |
Apr 04, 2013 | 25.93 | 26.56 | 25.93 | 26.54 | 4,715,289 | +0.63(+2.43%) |
Apr 03, 2013 | 25.95 | 26.00 | 25.76 | 25.91 | 2,921,940 | -0.02(-0.09%) |
Apr 02, 2013 | 25.95 | 26.07 | 25.85 | 25.94 | 2,938,496 | +0.01(+0.02%) |
Apr 01, 2013 | 26.03 | 26.03 | 25.85 | 25.93 | 2,135,537 | -0.10(-0.38%) |
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%) |