Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.89 | 29.97 | 29.39 | 29.51 | 3,040,527 | -0.38(-1.28%) |
Apr 29, 2013 | 29.59 | 29.92 | 29.27 | 29.89 | 2,985,872 | +0.47(+1.60%) |
Apr 26, 2013 | 29.45 | 29.59 | 29.28 | 29.42 | 2,792,789 | +0.14(+0.49%) |
Apr 25, 2013 | 29.08 | 29.61 | 28.61 | 29.28 | 5,143,689 | +0.90(+3.17%) |
Apr 24, 2013 | 27.78 | 28.40 | 27.69 | 28.38 | 3,179,644 | +0.68(+2.47%) |
Apr 23, 2013 | 27.56 | 27.72 | 27.37 | 27.70 | 3,344,892 | +0.23(+0.84%) |
Apr 22, 2013 | 27.49 | 27.73 | 27.01 | 27.47 | 3,056,956 | +0.02(+0.08%) |
Apr 19, 2013 | 26.91 | 27.57 | 26.85 | 27.44 | 2,241,720 | +0.70(+2.61%) |
Apr 18, 2013 | 27.13 | 27.26 | 26.59 | 26.75 | 2,285,231 | -0.29(-1.09%) |
Apr 17, 2013 | 27.60 | 27.67 | 26.76 | 27.04 | 3,225,921 | -0.93(-3.32%) |
Apr 16, 2013 | 27.46 | 28.00 | 27.41 | 27.97 | 2,659,613 | +0.85(+3.15%) |
Apr 15, 2013 | 27.97 | 28.16 | 27.09 | 27.12 | 2,710,584 | -1.13(-4.00%) |
Apr 12, 2013 | 28.25 | 28.34 | 28.03 | 28.24 | 2,007,837 | -0.22(-0.78%) |
Apr 11, 2013 | 28.20 | 28.61 | 28.16 | 28.47 | 1,831,602 | +0.26(+0.91%) |
Apr 10, 2013 | 27.51 | 28.23 | 27.46 | 28.21 | 3,188,710 | +0.82(+3.01%) |
Apr 09, 2013 | 27.45 | 27.58 | 27.19 | 27.39 | 2,478,375 | -0.02(-0.06%) |
Apr 08, 2013 | 27.60 | 27.72 | 27.25 | 27.40 | 2,992,160 | -0.24(-0.87%) |
Apr 05, 2013 | 27.46 | 27.70 | 27.23 | 27.64 | 2,538,030 | -0.29(-1.04%) |
Apr 04, 2013 | 28.19 | 28.26 | 27.39 | 27.94 | 5,963,836 | -0.18(-0.63%) |
Apr 03, 2013 | 28.50 | 28.55 | 28.04 | 28.11 | 3,508,816 | -0.32(-1.14%) |
Apr 02, 2013 | 29.06 | 29.14 | 28.31 | 28.44 | 2,891,557 | -0.52(-1.79%) |
Apr 01, 2013 | 29.21 | 29.25 | 28.87 | 28.95 | 1,650,396 | -0.25(-0.84%) |
Mar 28, 2013 | 29.29 | 29.43 | 28.90 | 29.20 | 1,947,197 | -0.17(-0.59%) |
Mar 27, 2013 | 28.99 | 29.44 | 28.81 | 29.37 | 1,895,445 | +0.16(+0.54%) |
Mar 26, 2013 | 28.87 | 29.22 | 28.64 | 29.21 | 1,913,154 | +0.51(+1.79%) |
Mar 25, 2013 | 29.11 | 29.14 | 28.44 | 28.70 | 2,824,139 | -0.15(-0.52%) |
Mar 22, 2013 | 29.26 | 29.29 | 28.69 | 28.85 | 1,641,515 | -0.27(-0.92%) |
Mar 21, 2013 | 29.30 | 29.48 | 28.94 | 29.12 | 3,302,201 | -0.49(-1.67%) |
Mar 20, 2013 | 29.61 | 29.86 | 29.52 | 29.62 | 2,186,580 | +0.17(+0.58%) |
Mar 19, 2013 | 29.73 | 29.96 | 29.17 | 29.45 | 2,966,656 | -0.22(-0.75%) |
Mar 18, 2013 | 29.65 | 29.82 | 29.08 | 29.67 | 2,716,490 | -0.45(-1.48%) |
Mar 15, 2013 | 30.24 | 30.24 | 29.93 | 30.11 | 2,833,690 | -0.06(-0.21%) |
Mar 14, 2013 | 29.95 | 30.23 | 29.82 | 30.18 | 2,910,985 | +0.30(+1.01%) |
Mar 13, 2013 | 29.89 | 29.99 | 29.71 | 29.88 | 1,849,443 | -0.06(-0.19%) |
Mar 12, 2013 | 30.02 | 30.16 | 29.76 | 29.93 | 2,265,785 | -0.07(-0.24%) |
Mar 11, 2013 | 29.88 | 30.16 | 29.77 | 30.00 | 2,588,164 | -0.01(-0.04%) |
Mar 08, 2013 | 29.43 | 30.05 | 29.32 | 30.02 | 2,565,219 | +0.75(+2.57%) |
Mar 07, 2013 | 29.19 | 29.55 | 29.09 | 29.26 | 2,738,172 | +0.12(+0.43%) |
Mar 06, 2013 | 28.58 | 29.27 | 28.54 | 29.14 | 3,183,431 | +0.63(+2.20%) |
Mar 05, 2013 | 28.35 | 28.56 | 28.28 | 28.51 | 3,390,483 | +0.33(+1.17%) |
Mar 04, 2013 | 28.24 | 28.36 | 27.93 | 28.18 | 1,631,010 | -0.16(-0.56%) |
Mar 01, 2013 | 27.92 | 28.59 | 27.78 | 28.34 | 3,134,368 | +0.25(+0.89%) |
Feb 28, 2013 | 28.19 | 28.40 | 28.09 | 28.09 | 2,334,499 | -0.16(-0.57%) |
Feb 27, 2013 | 27.68 | 28.36 | 27.50 | 28.26 | 1,744,253 | +0.57(+2.05%) |
Feb 26, 2013 | 27.68 | 27.73 | 27.21 | 27.69 | 1,705,138 | +0.21(+0.77%) |
Feb 25, 2013 | 28.33 | 28.46 | 27.47 | 27.48 | 2,385,877 | -0.63(-2.24%) |
Feb 22, 2013 | 28.23 | 28.36 | 27.88 | 28.11 | 2,476,712 | +0.03(+0.09%) |
Feb 21, 2013 | 28.40 | 28.48 | 27.80 | 28.08 | 3,237,114 | -0.49(-1.70%) |
Feb 20, 2013 | 28.98 | 29.07 | 28.55 | 28.57 | 2,247,412 | -0.43(-1.47%) |
Feb 19, 2013 | 28.78 | 29.14 | 28.74 | 29.00 | 3,204,671 | +0.26(+0.91%) |
Feb 15, 2013 | 28.40 | 29.05 | 28.21 | 28.74 | 4,973,551 | +0.37(+1.29%) |
Feb 14, 2013 | 28.28 | 28.96 | 28.00 | 28.37 | 5,124,759 | -0.01(-0.04%) |
Feb 13, 2013 | 28.60 | 28.75 | 28.24 | 28.38 | 3,407,683 | -0.09(-0.32%) |
Feb 12, 2013 | 28.25 | 28.62 | 28.25 | 28.47 | 3,827,865 | +0.18(+0.64%) |
Feb 11, 2013 | 28.22 | 28.44 | 28.11 | 28.29 | 1,128,326 | -0.00(-0.01%) |
Feb 08, 2013 | 27.75 | 28.29 | 27.70 | 28.29 | 1,506,403 | +0.59(+2.11%) |
Feb 07, 2013 | 28.06 | 28.18 | 27.43 | 27.71 | 1,725,633 | -0.28(-1.00%) |
Feb 06, 2013 | 27.87 | 28.23 | 27.86 | 27.99 | 1,725,953 | +0.31(+1.12%) |
Feb 04, 2013 | 27.83 | 27.90 | 27.59 | 27.68 | 2,569,512 | -0.45(-1.61%) |
Feb 01, 2013 | 28.28 | 28.46 | 27.73 | 28.13 | 4,329,824 | +0.12(+0.44%) |
Jan 31, 2013 | 28.32 | 28.32 | 27.92 | 28.01 | 2,955,018 | -0.38(-1.33%) |
Jan 30, 2013 | 28.57 | 28.78 | 28.36 | 28.38 | 2,558,271 | -0.28(-0.96%) |
Jan 29, 2013 | 28.72 | 28.77 | 28.37 | 28.66 | 2,523,873 | -0.13(-0.45%) |
Jan 28, 2013 | 29.26 | 29.61 | 28.79 | 28.79 | 2,704,990 | -0.39(-1.35%) |
Jan 25, 2013 | 29.01 | 29.29 | 28.86 | 29.18 | 2,787,029 | +0.29(+0.99%) |
Jan 24, 2013 | 28.39 | 28.99 | 28.28 | 28.89 | 2,657,243 | +0.53(+1.88%) |
Jan 23, 2013 | 28.45 | 28.71 | 28.23 | 28.36 | 2,278,247 | -0.16(-0.57%) |
Jan 22, 2013 | 28.59 | 28.72 | 28.34 | 28.52 | 2,437,035 | -0.03(-0.11%) |
Jan 18, 2013 | 28.66 | 28.70 | 28.06 | 28.55 | 3,305,886 | -0.14(-0.49%) |
Jan 17, 2013 | 28.75 | 28.83 | 28.45 | 28.69 | 2,588,116 | +0.17(+0.60%) |
Jan 16, 2013 | 28.32 | 29.25 | 28.27 | 28.52 | 6,735,638 | +0.72(+2.61%) |
Jan 15, 2013 | 26.87 | 27.94 | 26.87 | 27.80 | 3,158,521 | +0.63(+2.31%) |
Jan 14, 2013 | 27.09 | 27.25 | 26.81 | 27.17 | 1,782,889 | +0.10(+0.38%) |
Jan 11, 2013 | 27.35 | 27.44 | 26.96 | 27.07 | 1,679,089 | -0.29(-1.06%) |
Jan 10, 2013 | 27.70 | 27.70 | 27.22 | 27.36 | 2,195,933 | -0.05(-0.19%) |
Jan 09, 2013 | 27.55 | 27.75 | 27.36 | 27.41 | 1,818,836 | +0.05(+0.17%) |
Jan 08, 2013 | 27.67 | 27.74 | 27.24 | 27.37 | 2,780,688 | -0.38(-1.36%) |
Jan 07, 2013 | 27.69 | 27.87 | 27.53 | 27.75 | 4,557,130 | -0.11(-0.41%) |
Jan 04, 2013 | 28.24 | 28.27 | 27.65 | 27.86 | 4,777,430 | -0.23(-0.81%) |
Jan 03, 2013 | 28.01 | 28.32 | 27.86 | 28.09 | 3,289,096 | -0.05(-0.16%) |
Jan 02, 2013 | 28.14 | 28.17 | 27.01 | 28.13 | 4,221,627 | +1.13(+4.17%) |
Dec 31, 2012 | 26.37 | 27.13 | 26.21 | 27.01 | 2,582,784 | +0.56(+2.11%) |
Dec 28, 2012 | 26.35 | 26.64 | 26.22 | 26.45 | 2,928,312 | -0.16(-0.60%) |
Dec 27, 2012 | 26.18 | 26.69 | 26.13 | 26.61 | 2,855,591 | +0.40(+1.51%) |
Dec 26, 2012 | 26.04 | 26.37 | 25.99 | 26.21 | 2,430,626 | +0.19(+0.74%) |
Dec 24, 2012 | 25.91 | 26.04 | 25.71 | 26.02 | 1,150,855 | +0.10(+0.39%) |
Dec 21, 2012 | 25.60 | 25.95 | 25.27 | 25.92 | 4,990,386 | +0.03(+0.12%) |
Dec 20, 2012 | 25.65 | 25.91 | 25.55 | 25.89 | 3,405,906 | +0.23(+0.88%) |
Dec 19, 2012 | 25.62 | 26.05 | 25.61 | 25.66 | 3,729,230 | +0.17(+0.68%) |
Dec 18, 2012 | 25.18 | 25.57 | 25.09 | 25.48 | 3,270,224 | +0.39(+1.56%) |
Dec 17, 2012 | 25.24 | 25.34 | 24.98 | 25.09 | 5,349,387 | -0.00(-0.01%) |
Dec 14, 2012 | 25.01 | 25.29 | 25.01 | 25.10 | 2,616,417 | +0.00(+0.00%) |
Dec 13, 2012 | 25.29 | 25.40 | 25.00 | 25.10 | 4,017,539 | -0.20(-0.79%) |
Dec 12, 2012 | 25.36 | 25.67 | 25.22 | 25.30 | 3,420,436 | -0.02(-0.09%) |
Dec 11, 2012 | 25.61 | 25.63 | 25.22 | 25.32 | 3,425,932 | -0.18(-0.73%) |
Dec 10, 2012 | 25.41 | 25.55 | 25.27 | 25.50 | 1,756,882 | +0.11(+0.45%) |
Dec 07, 2012 | 25.26 | 25.43 | 25.11 | 25.39 | 1,916,902 | +0.31(+1.25%) |
Dec 06, 2012 | 25.11 | 25.18 | 24.98 | 25.08 | 2,309,914 | -0.02(-0.06%) |
Dec 05, 2012 | 25.18 | 25.48 | 25.02 | 25.09 | 2,821,543 | -0.06(-0.26%) |
Dec 04, 2012 | 25.00 | 25.27 | 24.98 | 25.16 | 2,191,279 | +0.12(+0.50%) |
Nov 30, 2012 | 24.99 | 25.10 | 24.72 | 25.03 | 3,154,172 | -0.02(-0.08%) |
Nov 29, 2012 | 24.83 | 25.06 | 24.61 | 25.05 | 2,184,310 | +0.44(+1.78%) |
Nov 28, 2012 | 24.30 | 24.77 | 24.26 | 24.61 | 2,821,326 | +0.09(+0.39%) |
Nov 27, 2012 | 24.35 | 25.00 | 24.01 | 24.52 | 2,767,752 | +0.06(+0.25%) |
Nov 26, 2012 | 24.38 | 24.56 | 24.36 | 24.46 | 3,725,927 | -0.20(-0.80%) |
Nov 23, 2012 | 24.31 | 24.67 | 24.20 | 24.65 | 720,849 | +0.60(+2.48%) |
Nov 21, 2012 | 24.07 | 24.40 | 23.86 | 24.06 | 3,002,641 | +0.08(+0.31%) |
Nov 20, 2012 | 23.93 | 24.17 | 23.77 | 23.98 | 2,554,515 | +0.01(+0.05%) |
Nov 19, 2012 | 23.75 | 24.12 | 23.75 | 23.97 | 3,342,034 | +0.66(+2.82%) |
Nov 16, 2012 | 22.85 | 23.62 | 22.85 | 23.31 | 4,411,254 | -0.07(-0.29%) |
Nov 15, 2012 | 23.18 | 23.68 | 23.13 | 23.38 | 3,653,047 | +0.19(+0.81%) |
Nov 14, 2012 | 23.51 | 23.66 | 23.08 | 23.19 | 4,151,187 | -0.27(-1.16%) |
Nov 13, 2012 | 23.46 | 23.74 | 23.44 | 23.46 | 2,724,383 | -0.14(-0.58%) |
Nov 12, 2012 | 24.00 | 24.07 | 23.57 | 23.60 | 2,797,721 | -0.27(-1.14%) |
Nov 09, 2012 | 23.45 | 24.09 | 23.41 | 23.87 | 3,772,922 | +0.42(+1.80%) |
Nov 08, 2012 | 24.71 | 24.71 | 23.45 | 23.45 | 5,907,176 | -1.14(-4.62%) |
Nov 07, 2012 | 25.16 | 25.16 | 24.46 | 24.59 | 4,636,568 | -1.13(-4.38%) |
Nov 06, 2012 | 25.41 | 25.82 | 25.29 | 25.71 | 2,400,905 | +0.30(+1.19%) |
Nov 05, 2012 | 24.99 | 25.52 | 24.92 | 25.41 | 2,426,038 | +0.36(+1.43%) |
Nov 02, 2012 | 25.48 | 25.59 | 24.97 | 25.05 | 2,870,116 | -0.19(-0.73%) |
Nov 01, 2012 | 24.87 | 25.44 | 24.74 | 25.24 | 4,607,489 | +0.39(+1.55%) |
Oct 31, 2012 | 23.96 | 24.95 | 23.68 | 24.85 | 6,573,149 | +0.80(+3.31%) |
Oct 26, 2012 | 24.30 | 24.05 | 24.05 | 24.05 | 5,855,602 | -0.36(-1.47%) |
Oct 25, 2012 | 24.46 | 24.65 | 24.10 | 24.41 | 2,581,018 | +0.25(+1.03%) |
Oct 24, 2012 | 24.49 | 24.57 | 24.03 | 24.16 | 3,444,846 | -0.18(-0.73%) |
Oct 23, 2012 | 24.03 | 24.43 | 23.74 | 24.34 | 2,960,300 | -0.50(-2.01%) |
Oct 19, 2012 | 25.13 | 25.44 | 24.79 | 24.84 | 1,844,853 | -0.42(-1.67%) |
Oct 18, 2012 | 25.27 | 25.60 | 25.02 | 25.26 | 2,142,232 | -0.04(-0.16%) |
Oct 17, 2012 | 25.49 | 25.61 | 25.11 | 25.30 | 2,226,493 | -0.08(-0.31%) |
Oct 16, 2012 | 25.22 | 25.52 | 24.92 | 25.38 | 3,140,558 | +0.14(+0.57%) |
Oct 15, 2012 | 25.23 | 25.42 | 24.72 | 25.24 | 3,042,153 | +0.11(+0.42%) |
Oct 12, 2012 | 25.65 | 26.13 | 25.03 | 25.13 | 2,959,288 | -0.11(-0.43%) |
Oct 11, 2012 | 25.63 | 25.80 | 25.12 | 25.24 | 3,924,800 | +0.02(+0.07%) |
Oct 10, 2012 | 26.13 | 26.13 | 25.13 | 25.22 | 6,422,256 | -1.00(-3.80%) |
Oct 09, 2012 | 27.09 | 27.23 | 26.16 | 26.22 | 4,959,569 | -1.19(-4.33%) |
Oct 08, 2012 | 27.64 | 27.67 | 27.28 | 27.41 | 1,957,309 | -0.42(-1.51%) |
Oct 05, 2012 | 27.77 | 28.27 | 27.61 | 27.83 | 3,584,077 | +0.20(+0.74%) |
Oct 04, 2012 | 26.93 | 27.63 | 26.72 | 27.62 | 4,052,817 | +0.84(+3.14%) |
Oct 03, 2012 | 27.12 | 27.24 | 26.62 | 26.78 | 2,716,829 | -0.28(-1.03%) |
Oct 02, 2012 | 26.96 | 27.13 | 26.60 | 27.06 | 2,266,352 | +0.20(+0.74%) |
Oct 01, 2012 | 26.32 | 27.19 | 26.32 | 26.86 | 3,815,136 | +0.77(+2.94%) |
Sep 28, 2012 | 25.98 | 26.16 | 25.62 | 26.09 | 3,781,628 | -0.10(-0.39%) |
Sep 27, 2012 | 26.24 | 26.42 | 25.87 | 26.19 | 2,930,614 | +0.15(+0.57%) |
Sep 26, 2012 | 26.35 | 26.42 | 25.89 | 26.05 | 3,515,242 | -0.33(-1.25%) |
Sep 25, 2012 | 27.44 | 27.47 | 26.38 | 26.38 | 3,377,989 | -0.99(-3.61%) |
Sep 24, 2012 | 27.15 | 27.42 | 27.07 | 27.36 | 3,139,186 | +0.07(+0.26%) |
Sep 21, 2012 | 28.21 | 28.29 | 27.27 | 27.29 | 4,963,947 | -0.69(-2.47%) |
Sep 20, 2012 | 28.33 | 28.33 | 27.25 | 27.98 | 4,981,484 | -0.74(-2.58%) |
Sep 19, 2012 | 28.54 | 29.00 | 28.30 | 28.72 | 2,894,198 | +0.17(+0.58%) |
Sep 18, 2012 | 28.73 | 28.73 | 28.26 | 28.56 | 2,397,523 | -0.15(-0.53%) |
Sep 17, 2012 | 29.36 | 29.38 | 28.60 | 28.71 | 3,590,023 | -0.77(-2.61%) |
Sep 14, 2012 | 28.99 | 29.52 | 28.83 | 29.48 | 5,366,799 | +0.80(+2.79%) |
Sep 13, 2012 | 27.87 | 28.86 | 27.55 | 28.68 | 4,171,274 | +0.75(+2.69%) |
Sep 12, 2012 | 27.77 | 28.07 | 27.68 | 27.93 | 3,263,062 | +0.23(+0.83%) |
Sep 11, 2012 | 27.10 | 27.74 | 27.06 | 27.70 | 3,196,820 | +0.66(+2.43%) |
Sep 10, 2012 | 27.27 | 27.27 | 26.84 | 27.04 | 2,417,997 | -0.29(-1.05%) |
Sep 07, 2012 | 26.33 | 27.52 | 26.33 | 27.33 | 3,320,739 | +1.02(+3.89%) |
Sep 06, 2012 | 25.59 | 26.43 | 25.49 | 26.30 | 2,335,781 | +1.03(+4.09%) |
Sep 05, 2012 | 25.48 | 25.61 | 25.18 | 25.27 | 2,338,694 | -0.14(-0.53%) |
Sep 04, 2012 | 25.88 | 26.00 | 25.18 | 25.41 | 3,915,331 | -0.56(-2.17%) |
Aug 31, 2012 | 25.77 | 26.11 | 25.39 | 25.97 | 3,179,122 | +0.43(+1.70%) |
Aug 30, 2012 | 25.87 | 26.00 | 25.45 | 25.53 | 1,855,975 | -0.56(-2.16%) |
Aug 29, 2012 | 25.84 | 26.15 | 25.75 | 26.10 | 1,837,093 | +0.18(+0.71%) |
Aug 27, 2012 | 25.97 | 26.12 | 25.68 | 25.91 | 2,324,945 | +0.08(+0.29%) |
Aug 24, 2012 | 25.96 | 26.03 | 25.52 | 25.84 | 3,095,009 | -0.23(-0.88%) |
Aug 23, 2012 | 26.32 | 26.46 | 26.02 | 26.07 | 1,839,797 | -0.29(-1.12%) |
Aug 22, 2012 | 26.34 | 26.44 | 25.98 | 26.36 | 2,122,430 | -0.02(-0.09%) |
Aug 21, 2012 | 26.64 | 26.80 | 26.31 | 26.38 | 2,497,270 | -0.22(-0.81%) |
Aug 20, 2012 | 26.90 | 26.90 | 26.49 | 26.60 | 3,460,277 | -0.30(-1.12%) |
Aug 17, 2012 | 27.05 | 27.24 | 26.80 | 26.90 | 3,306,905 | -0.04(-0.15%) |
Aug 16, 2012 | 26.75 | 27.10 | 26.61 | 26.94 | 3,704,836 | +0.24(+0.89%) |
Aug 15, 2012 | 26.61 | 26.84 | 26.40 | 26.70 | 3,416,071 | +0.12(+0.47%) |
Aug 14, 2012 | 27.24 | 27.24 | 26.48 | 26.58 | 3,116,000 | -0.53(-1.96%) |
Aug 13, 2012 | 26.87 | 27.13 | 26.76 | 27.11 | 2,308,614 | +0.19(+0.69%) |
Aug 10, 2012 | 26.30 | 26.93 | 26.24 | 26.93 | 2,657,158 | +0.51(+1.91%) |
Aug 09, 2012 | 26.18 | 26.49 | 26.08 | 26.42 | 2,201,368 | +0.24(+0.91%) |
Aug 08, 2012 | 26.21 | 26.60 | 26.06 | 26.18 | 3,490,795 | -0.26(-0.99%) |
Aug 07, 2012 | 25.68 | 26.66 | 25.65 | 26.44 | 4,521,448 | +0.85(+3.30%) |
Aug 06, 2012 | 25.04 | 25.75 | 24.81 | 25.60 | 2,678,442 | +0.71(+2.84%) |
Aug 03, 2012 | 24.67 | 25.08 | 24.44 | 24.89 | 3,012,764 | +0.83(+3.45%) |
Aug 02, 2012 | 24.64 | 24.94 | 23.61 | 24.06 | 4,003,353 | -0.83(-3.35%) |
Aug 01, 2012 | 25.41 | 25.48 | 24.66 | 24.90 | 3,965,809 | -0.44(-1.73%) |
Jul 31, 2012 | 25.36 | 25.67 | 25.06 | 25.33 | 3,492,665 | -0.02(-0.07%) |
Jul 30, 2012 | 25.48 | 25.82 | 25.29 | 25.35 | 3,341,202 | -0.06(-0.25%) |
Jul 27, 2012 | 24.10 | 25.51 | 24.07 | 25.42 | 6,437,163 | +1.63(+6.87%) |
Jul 26, 2012 | 23.16 | 24.25 | 22.97 | 23.78 | 6,804,489 | +0.32(+1.38%) |
Jul 25, 2012 | 22.99 | 24.05 | 22.90 | 23.46 | 6,426,857 | +0.60(+2.63%) |
Jul 24, 2012 | 23.76 | 23.78 | 22.72 | 22.86 | 4,488,589 | -0.85(-3.57%) |
Jul 23, 2012 | 23.56 | 23.91 | 23.23 | 23.70 | 4,233,128 | -0.46(-1.89%) |
Jul 20, 2012 | 24.37 | 24.77 | 23.97 | 24.16 | 4,236,881 | -0.49(-2.01%) |
Jul 19, 2012 | 24.30 | 24.96 | 24.03 | 24.65 | 3,413,431 | +0.30(+1.24%) |
Jul 18, 2012 | 24.05 | 24.98 | 23.87 | 24.35 | 10,353,957 | +0.20(+0.81%) |
Jul 17, 2012 | 24.15 | 24.31 | 23.68 | 24.16 | 3,249,607 | +0.17(+0.69%) |
Jul 16, 2012 | 24.27 | 24.35 | 23.89 | 23.99 | 1,866,162 | -0.44(-1.79%) |
Jul 13, 2012 | 23.98 | 24.47 | 23.93 | 24.43 | 3,154,513 | +0.57(+2.39%) |
Jul 12, 2012 | 23.68 | 24.04 | 23.25 | 23.86 | 4,029,638 | -0.09(-0.36%) |
Jul 11, 2012 | 23.97 | 24.16 | 23.77 | 23.94 | 2,716,204 | -0.06(-0.27%) |
Jul 10, 2012 | 24.41 | 24.83 | 23.81 | 24.01 | 6,143,143 | -0.25(-1.04%) |
Jul 09, 2012 | 24.53 | 24.64 | 24.11 | 24.26 | 3,700,609 | -0.38(-1.53%) |
Jul 06, 2012 | 24.99 | 25.08 | 24.47 | 24.64 | 3,218,224 | -0.72(-2.84%) |
Jul 05, 2012 | 25.04 | 25.61 | 24.99 | 25.36 | 3,072,811 | +0.34(+1.37%) |
Jul 03, 2012 | 24.61 | 25.29 | 24.52 | 25.02 | 3,638,003 | +0.39(+1.58%) |
Jul 02, 2012 | 24.76 | 24.72 | 23.60 | 24.63 | 2,710,626 | -0.14(-0.55%) |
Jun 29, 2012 | 24.94 | 25.02 | 24.65 | 24.76 | 3,679,298 | +0.41(+1.67%) |
Jun 28, 2012 | 24.05 | 24.47 | 24.05 | 24.36 | 3,028,359 | +0.12(+0.48%) |
Jun 27, 2012 | 24.13 | 24.68 | 24.04 | 24.24 | 3,432,864 | +0.03(+0.11%) |
Jun 26, 2012 | 24.20 | 24.34 | 23.93 | 24.21 | 4,748,118 | +0.01(+0.05%) |
Jun 25, 2012 | 24.24 | 24.41 | 23.74 | 24.20 | 3,898,391 | -0.53(-2.14%) |
Jun 22, 2012 | 24.84 | 24.89 | 24.57 | 24.73 | 4,841,204 | +0.02(+0.08%) |
Jun 21, 2012 | 25.61 | 25.96 | 24.67 | 24.71 | 4,530,331 | -0.94(-3.66%) |
Jun 20, 2012 | 25.53 | 26.00 | 25.41 | 25.65 | 4,289,083 | -0.25(-0.95%) |
Jun 19, 2012 | 25.15 | 26.19 | 25.09 | 25.90 | 5,911,409 | +1.00(+4.02%) |
Jun 18, 2012 | 24.33 | 25.07 | 24.33 | 24.90 | 12,893,042 | +0.28(+1.15%) |
Jun 15, 2012 | 24.02 | 24.64 | 23.88 | 24.61 | 6,036,774 | +0.76(+3.20%) |
Jun 14, 2012 | 24.57 | 24.57 | 23.64 | 23.85 | 6,838,211 | -0.52(-2.15%) |
Jun 13, 2012 | 25.21 | 25.21 | 24.25 | 24.37 | 4,810,326 | -0.55(-2.20%) |
Jun 12, 2012 | 24.93 | 25.08 | 24.45 | 24.92 | 4,404,460 | +0.13(+0.53%) |
Jun 11, 2012 | 25.90 | 25.96 | 24.77 | 24.79 | 3,005,107 | -0.93(-3.63%) |
Jun 08, 2012 | 25.22 | 25.73 | 24.92 | 25.72 | 2,854,786 | +0.33(+1.29%) |
Jun 07, 2012 | 25.84 | 25.98 | 25.33 | 25.39 | 3,568,071 | -0.04(-0.16%) |
Jun 06, 2012 | 25.16 | 25.53 | 25.05 | 25.44 | 4,724,439 | +0.57(+2.31%) |
Jun 05, 2012 | 23.67 | 24.94 | 23.67 | 24.86 | 5,665,324 | +0.40(+1.65%) |
Jun 04, 2012 | 24.79 | 25.36 | 24.22 | 24.46 | 7,534,892 | -0.68(-2.72%) |
Jun 01, 2012 | 26.18 | 26.41 | 25.09 | 25.14 | 12,215,992 | -1.95(-7.19%) |
May 31, 2012 | 27.48 | 27.52 | 26.54 | 27.09 | 4,254,693 | -0.37(-1.36%) |
May 30, 2012 | 28.40 | 28.54 | 27.41 | 27.46 | 4,198,635 | -1.34(-4.65%) |
May 29, 2012 | 28.43 | 29.40 | 28.43 | 28.80 | 5,531,714 | +0.74(+2.64%) |
May 25, 2012 | 28.67 | 28.71 | 28.00 | 28.06 | 4,263,587 | -0.55(-1.91%) |
May 24, 2012 | 29.14 | 29.14 | 28.25 | 28.61 | 4,299,021 | -0.43(-1.49%) |
May 23, 2012 | 28.52 | 29.08 | 28.23 | 29.05 | 3,706,105 | +0.20(+0.68%) |
May 22, 2012 | 28.98 | 29.27 | 28.64 | 28.85 | 3,853,549 | +0.04(+0.13%) |
May 21, 2012 | 27.85 | 28.97 | 27.82 | 28.81 | 4,922,337 | +1.14(+4.11%) |
May 18, 2012 | 27.93 | 28.07 | 27.46 | 27.67 | 4,720,016 | -0.15(-0.54%) |
May 17, 2012 | 28.37 | 28.61 | 27.82 | 27.83 | 5,841,856 | -0.57(-2.01%) |
May 16, 2012 | 28.49 | 28.98 | 28.34 | 28.40 | 3,487,669 | +0.04(+0.13%) |
May 15, 2012 | 28.73 | 28.94 | 28.29 | 28.36 | 4,982,276 | -0.46(-1.59%) |
May 14, 2012 | 29.09 | 29.38 | 28.80 | 28.81 | 3,806,573 | -0.48(-1.62%) |
May 11, 2012 | 29.00 | 29.67 | 28.97 | 29.29 | 2,453,899 | +0.11(+0.38%) |
May 10, 2012 | 29.48 | 29.62 | 29.11 | 29.18 | 3,075,619 | +0.02(+0.05%) |
May 09, 2012 | 28.89 | 29.43 | 28.83 | 29.17 | 5,634,571 | -0.18(-0.63%) |
May 08, 2012 | 29.66 | 29.68 | 28.83 | 29.35 | 3,984,506 | -0.42(-1.40%) |
May 07, 2012 | 29.26 | 29.92 | 29.20 | 29.77 | 2,518,253 | +0.32(+1.10%) |
May 04, 2012 | 29.97 | 30.04 | 29.26 | 29.44 | 3,008,613 | -0.65(-2.17%) |
May 03, 2012 | 30.81 | 30.86 | 30.01 | 30.09 | 4,531,393 | -0.77(-2.50%) |
May 02, 2012 | 30.12 | 31.02 | 29.86 | 30.86 | 4,087,659 | +0.57(+1.87%) |