Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.35 | 28.50 | 28.09 | 28.39 | 20,267,804 | +0.15(+0.55%) |
Mar 27, 2013 | 28.39 | 28.46 | 28.12 | 28.23 | 20,744,564 | -0.33(-1.15%) |
Mar 26, 2013 | 28.17 | 28.57 | 28.17 | 28.56 | 19,469,036 | +0.40(+1.42%) |
Mar 25, 2013 | 28.16 | 28.25 | 28.05 | 28.16 | 22,392,228 | +0.06(+0.20%) |
Mar 22, 2013 | 28.06 | 28.27 | 28.00 | 28.11 | 22,976,494 | -0.02(-0.08%) |
Mar 21, 2013 | 27.97 | 28.38 | 27.91 | 28.13 | 32,855,884 | +0.14(+0.50%) |
Mar 20, 2013 | 27.66 | 28.02 | 27.63 | 27.99 | 27,453,940 | +0.38(+1.37%) |
Mar 19, 2013 | 27.32 | 27.66 | 27.25 | 27.61 | 21,641,848 | +0.40(+1.47%) |
Mar 18, 2013 | 27.10 | 27.33 | 27.07 | 27.21 | 16,354,287 | -0.05(-0.18%) |
Mar 15, 2013 | 27.25 | 27.33 | 27.14 | 27.26 | 29,643,258 | -0.13(-0.49%) |
Mar 14, 2013 | 27.25 | 27.46 | 27.14 | 27.39 | 20,760,636 | +0.30(+1.11%) |
Mar 13, 2013 | 27.25 | 27.29 | 27.06 | 27.09 | 20,454,190 | -0.06(-0.23%) |
Mar 12, 2013 | 27.38 | 27.40 | 27.04 | 27.15 | 16,322,605 | -0.24(-0.89%) |
Mar 11, 2013 | 27.32 | 27.44 | 27.31 | 27.40 | 13,202,845 | +0.06(+0.23%) |
Mar 08, 2013 | 27.30 | 27.47 | 27.20 | 27.33 | 16,052,304 | +0.07(+0.26%) |
Mar 07, 2013 | 27.21 | 27.31 | 27.07 | 27.26 | 21,673,756 | +0.07(+0.26%) |
Mar 06, 2013 | 27.04 | 27.21 | 26.97 | 27.19 | 16,723,596 | +0.24(+0.88%) |
Mar 05, 2013 | 27.17 | 27.18 | 26.87 | 26.96 | 18,998,684 | -0.10(-0.36%) |
Mar 04, 2013 | 26.90 | 27.05 | 26.80 | 27.05 | 14,254,366 | +0.08(+0.31%) |
Mar 01, 2013 | 26.82 | 27.03 | 26.82 | 26.97 | 19,697,300 | -0.01(-0.05%) |
Feb 28, 2013 | 26.98 | 27.16 | 26.93 | 26.98 | 27,277,750 | +0.19(+0.70%) |
Feb 27, 2013 | 26.50 | 26.86 | 26.43 | 26.80 | 20,486,142 | +0.24(+0.89%) |
Feb 26, 2013 | 26.45 | 26.62 | 26.33 | 26.56 | 22,628,178 | +0.27(+1.03%) |
Feb 25, 2013 | 26.87 | 26.98 | 26.29 | 26.29 | 22,785,492 | -0.56(-2.08%) |
Feb 22, 2013 | 26.32 | 26.85 | 26.28 | 26.85 | 28,845,108 | +0.56(+2.15%) |
Feb 21, 2013 | 26.22 | 26.34 | 26.09 | 26.28 | 20,233,458 | -0.01(-0.05%) |
Feb 20, 2013 | 26.27 | 26.40 | 26.07 | 26.30 | 18,580,548 | +0.04(+0.16%) |
Feb 19, 2013 | 26.14 | 26.32 | 26.11 | 26.25 | 21,309,376 | +0.17(+0.67%) |
Feb 15, 2013 | 25.74 | 26.08 | 25.47 | 26.08 | 36,182,304 | +0.40(+1.57%) |
Feb 14, 2013 | 25.95 | 26.14 | 25.58 | 25.67 | 32,641,202 | -0.26(-0.99%) |
Feb 13, 2013 | 26.25 | 26.44 | 25.79 | 25.93 | 28,615,174 | -0.24(-0.93%) |
Feb 12, 2013 | 26.56 | 26.59 | 25.98 | 26.18 | 44,051,300 | -0.73(-2.72%) |
Feb 11, 2013 | 26.98 | 27.06 | 26.77 | 26.91 | 17,447,876 | -0.11(-0.41%) |
Feb 08, 2013 | 27.08 | 27.14 | 26.90 | 27.02 | 17,660,422 | -0.10(-0.36%) |
Feb 07, 2013 | 26.78 | 27.22 | 26.73 | 27.12 | 26,983,158 | +0.42(+1.57%) |
Feb 06, 2013 | 26.57 | 26.78 | 26.48 | 26.70 | 24,139,856 | +0.67(+2.57%) |
Feb 04, 2013 | 26.12 | 26.19 | 26.00 | 26.03 | 13,568,924 | -0.13(-0.51%) |
Feb 01, 2013 | 26.16 | 26.28 | 26.04 | 26.16 | 17,131,332 | +0.21(+0.81%) |
Jan 31, 2013 | 26.16 | 26.16 | 25.86 | 25.95 | 18,615,686 | -0.18(-0.69%) |
Jan 30, 2013 | 26.07 | 26.21 | 26.01 | 26.13 | 18,969,680 | +0.06(+0.21%) |
Jan 29, 2013 | 25.70 | 26.18 | 25.69 | 26.08 | 25,408,860 | +0.29(+1.11%) |
Jan 28, 2013 | 25.84 | 25.86 | 25.69 | 25.79 | 19,210,980 | -0.03(-0.11%) |
Jan 25, 2013 | 25.91 | 25.96 | 25.72 | 25.82 | 20,147,976 | -0.04(-0.16%) |
Jan 24, 2013 | 25.93 | 25.96 | 25.79 | 25.86 | 19,024,884 | -0.01(-0.05%) |
Jan 23, 2013 | 25.84 | 25.97 | 25.81 | 25.88 | 19,471,464 | +0.00(+0.00%) |
Jan 22, 2013 | 26.30 | 26.30 | 25.82 | 25.88 | 30,434,150 | -0.40(-1.51%) |
Jan 18, 2013 | 26.13 | 26.28 | 26.00 | 26.27 | 20,175,606 | +0.13(+0.51%) |
Jan 17, 2013 | 26.09 | 26.25 | 26.02 | 26.14 | 17,394,398 | +0.13(+0.51%) |
Jan 16, 2013 | 25.93 | 26.08 | 25.87 | 26.01 | 13,154,974 | +0.00(+0.00%) |
Jan 15, 2013 | 25.78 | 26.09 | 25.65 | 26.01 | 18,253,850 | +0.23(+0.89%) |
Jan 14, 2013 | 25.75 | 25.86 | 25.65 | 25.78 | 15,704,129 | +0.06(+0.22%) |
Jan 11, 2013 | 25.67 | 25.74 | 25.45 | 25.72 | 22,412,074 | -0.03(-0.14%) |
Jan 10, 2013 | 25.87 | 25.90 | 25.62 | 25.76 | 22,389,866 | -0.05(-0.19%) |
Jan 09, 2013 | 25.93 | 25.93 | 25.67 | 25.81 | 15,157,629 | -0.01(-0.03%) |
Jan 08, 2013 | 25.92 | 25.98 | 25.72 | 25.81 | 20,558,510 | -0.18(-0.70%) |
Jan 07, 2013 | 26.15 | 26.15 | 25.86 | 26.00 | 20,963,898 | -0.25(-0.96%) |
Jan 04, 2013 | 26.24 | 26.39 | 26.15 | 26.25 | 21,970,554 | +0.04(+0.16%) |
Jan 03, 2013 | 26.10 | 26.20 | 25.86 | 26.20 | 23,471,634 | +0.00(+0.00%) |
Jan 02, 2013 | 25.69 | 26.20 | 25.24 | 26.20 | 31,390,602 | +0.97(+3.84%) |
Dec 31, 2012 | 25.01 | 25.28 | 24.80 | 25.24 | 22,163,794 | +0.17(+0.67%) |
Dec 28, 2012 | 25.24 | 25.38 | 25.05 | 25.07 | 20,171,518 | -0.31(-1.24%) |
Dec 27, 2012 | 25.33 | 25.47 | 25.23 | 25.38 | 16,180,531 | +0.00(+0.00%) |
Dec 26, 2012 | 25.58 | 25.65 | 25.26 | 25.38 | 14,322,859 | -0.22(-0.84%) |
Dec 24, 2012 | 25.59 | 25.65 | 25.49 | 25.60 | 6,961,641 | -0.11(-0.43%) |
Dec 21, 2012 | 25.79 | 25.92 | 25.46 | 25.71 | 40,100,376 | -0.11(-0.43%) |
Dec 20, 2012 | 25.57 | 25.86 | 25.54 | 25.82 | 23,040,868 | +0.19(+0.73%) |
Dec 19, 2012 | 25.96 | 25.99 | 25.63 | 25.63 | 25,772,670 | -0.35(-1.34%) |
Dec 18, 2012 | 26.16 | 26.27 | 25.88 | 25.98 | 25,526,730 | -0.15(-0.59%) |
Dec 17, 2012 | 26.34 | 26.36 | 26.05 | 26.13 | 25,239,164 | -0.11(-0.42%) |
Dec 14, 2012 | 26.15 | 26.32 | 26.13 | 26.25 | 16,932,792 | +0.04(+0.16%) |
Dec 13, 2012 | 26.27 | 26.34 | 26.16 | 26.20 | 16,417,888 | -0.03(-0.11%) |
Dec 12, 2012 | 26.41 | 26.43 | 26.13 | 26.23 | 21,066,286 | -0.15(-0.58%) |
Dec 11, 2012 | 26.23 | 26.48 | 26.19 | 26.39 | 15,317,481 | +0.15(+0.58%) |
Dec 10, 2012 | 26.27 | 26.33 | 26.14 | 26.23 | 12,344,554 | -0.05(-0.19%) |
Dec 07, 2012 | 26.09 | 26.30 | 26.06 | 26.28 | 15,288,125 | +0.23(+0.88%) |
Dec 06, 2012 | 26.02 | 26.09 | 26.00 | 26.05 | 12,877,506 | +0.05(+0.19%) |
Dec 05, 2012 | 25.93 | 26.13 | 25.84 | 26.00 | 20,789,840 | +0.11(+0.43%) |
Dec 04, 2012 | 26.00 | 26.13 | 25.88 | 25.89 | 16,923,096 | -0.54(-2.03%) |
Nov 30, 2012 | 26.44 | 26.47 | 26.25 | 26.43 | 18,716,204 | -0.03(-0.13%) |
Nov 29, 2012 | 26.26 | 26.46 | 26.13 | 26.46 | 17,840,780 | +0.29(+1.09%) |
Nov 28, 2012 | 25.83 | 26.18 | 25.65 | 26.18 | 21,303,404 | +0.28(+1.06%) |
Nov 27, 2012 | 25.92 | 26.16 | 25.85 | 25.90 | 17,148,366 | +0.04(+0.16%) |
Nov 26, 2012 | 26.01 | 26.15 | 25.77 | 25.86 | 19,096,080 | -0.39(-1.50%) |
Nov 23, 2012 | 25.99 | 26.27 | 25.95 | 26.25 | 7,751,520 | +0.37(+1.44%) |
Nov 21, 2012 | 25.84 | 25.94 | 25.76 | 25.88 | 12,469,810 | +0.10(+0.38%) |
Nov 20, 2012 | 25.77 | 25.79 | 25.51 | 25.78 | 17,739,082 | +0.01(+0.03%) |
Nov 19, 2012 | 25.51 | 25.81 | 25.48 | 25.78 | 20,336,084 | +0.47(+1.86%) |
Nov 16, 2012 | 25.26 | 25.37 | 25.11 | 25.31 | 22,574,016 | +0.09(+0.36%) |
Nov 15, 2012 | 24.85 | 25.25 | 24.82 | 25.22 | 25,490,762 | +0.29(+1.17%) |
Nov 14, 2012 | 25.05 | 25.17 | 24.82 | 24.93 | 19,447,252 | -0.10(-0.41%) |
Nov 13, 2012 | 24.94 | 25.31 | 24.90 | 25.03 | 17,397,508 | +0.06(+0.22%) |
Nov 12, 2012 | 25.12 | 25.12 | 24.91 | 24.97 | 14,692,321 | -0.15(-0.58%) |
Nov 09, 2012 | 24.95 | 25.28 | 24.95 | 25.12 | 16,643,572 | -0.05(-0.19%) |
Nov 08, 2012 | 25.37 | 25.69 | 25.17 | 25.17 | 18,668,280 | -0.25(-0.98%) |
Nov 07, 2012 | 25.80 | 25.88 | 25.20 | 25.42 | 24,162,190 | -0.48(-1.87%) |
Nov 06, 2012 | 25.54 | 25.94 | 25.45 | 25.90 | 16,539,602 | +0.45(+1.77%) |
Nov 05, 2012 | 25.58 | 25.60 | 25.35 | 25.45 | 17,397,058 | -0.21(-0.84%) |
Nov 02, 2012 | 26.01 | 26.06 | 25.61 | 25.67 | 16,235,218 | -0.17(-0.67%) |
Nov 01, 2012 | 25.71 | 26.00 | 25.71 | 25.84 | 15,346,166 | +0.10(+0.40%) |
Oct 31, 2012 | 25.72 | 25.89 | 25.56 | 25.74 | 16,821,550 | +0.10(+0.38%) |
Oct 26, 2012 | 25.69 | 25.64 | 25.64 | 25.64 | 17,187,098 | -0.03(-0.13%) |
Oct 25, 2012 | 25.61 | 25.74 | 25.51 | 25.67 | 15,108,667 | +0.15(+0.57%) |
Oct 24, 2012 | 25.33 | 25.64 | 25.33 | 25.53 | 19,548,966 | +0.19(+0.74%) |
Oct 23, 2012 | 25.58 | 25.60 | 25.29 | 25.34 | 19,195,936 | -0.55(-2.11%) |
Oct 19, 2012 | 26.25 | 26.26 | 25.89 | 25.89 | 28,703,078 | -0.30(-1.16%) |
Oct 18, 2012 | 26.14 | 26.35 | 25.93 | 26.19 | 33,221,598 | +0.07(+0.26%) |
Oct 17, 2012 | 26.34 | 26.40 | 26.09 | 26.12 | 22,320,294 | -0.11(-0.42%) |
Oct 16, 2012 | 26.43 | 26.45 | 25.92 | 26.23 | 37,290,920 | -0.16(-0.60%) |
Oct 15, 2012 | 26.36 | 26.48 | 26.31 | 26.39 | 19,899,394 | -0.07(-0.26%) |
Oct 12, 2012 | 26.48 | 26.57 | 26.38 | 26.46 | 17,426,142 | +0.08(+0.32%) |
Oct 11, 2012 | 26.44 | 26.50 | 26.32 | 26.38 | 15,620,229 | +0.01(+0.05%) |
Oct 10, 2012 | 26.75 | 26.81 | 26.34 | 26.36 | 19,871,550 | -0.33(-1.22%) |
Oct 09, 2012 | 26.65 | 26.88 | 26.62 | 26.69 | 18,894,972 | -0.01(-0.05%) |
Oct 08, 2012 | 26.68 | 26.77 | 26.61 | 26.70 | 13,630,217 | +0.00(+0.00%) |
Oct 05, 2012 | 26.64 | 26.72 | 26.48 | 26.70 | 17,752,550 | +0.17(+0.65%) |
Oct 04, 2012 | 26.62 | 26.68 | 26.43 | 26.53 | 13,947,986 | +0.06(+0.24%) |
Oct 03, 2012 | 26.52 | 26.66 | 26.40 | 26.47 | 19,645,368 | -0.07(-0.26%) |
Oct 02, 2012 | 26.69 | 26.78 | 26.38 | 26.54 | 14,416,738 | -0.03(-0.10%) |
Oct 01, 2012 | 26.41 | 26.72 | 26.41 | 26.57 | 24,088,514 | +0.31(+1.19%) |
Sep 28, 2012 | 26.42 | 26.45 | 26.23 | 26.25 | 32,828,960 | -0.26(-0.99%) |
Sep 27, 2012 | 26.34 | 26.55 | 26.23 | 26.52 | 21,814,340 | +0.38(+1.46%) |
Sep 26, 2012 | 26.15 | 26.43 | 26.12 | 26.14 | 24,094,030 | +0.06(+0.21%) |
Sep 25, 2012 | 26.45 | 26.49 | 26.07 | 26.08 | 29,195,530 | -0.30(-1.15%) |
Sep 24, 2012 | 26.17 | 26.47 | 26.17 | 26.39 | 31,642,106 | +0.06(+0.24%) |
Sep 21, 2012 | 26.81 | 26.81 | 26.22 | 26.32 | 143,011,024 | -0.42(-1.58%) |
Sep 20, 2012 | 26.57 | 26.90 | 26.57 | 26.75 | 38,954,444 | +0.08(+0.31%) |
Sep 19, 2012 | 26.76 | 26.86 | 26.59 | 26.66 | 37,962,524 | -0.07(-0.26%) |
Sep 18, 2012 | 26.57 | 26.99 | 26.51 | 26.73 | 35,213,224 | +0.19(+0.70%) |
Sep 17, 2012 | 26.41 | 26.57 | 26.32 | 26.55 | 34,087,180 | +0.16(+0.60%) |
Sep 14, 2012 | 26.68 | 26.68 | 26.31 | 26.39 | 36,253,264 | -0.16(-0.60%) |
Sep 13, 2012 | 26.12 | 26.64 | 26.03 | 26.55 | 34,389,340 | +0.55(+2.13%) |
Sep 12, 2012 | 26.16 | 26.18 | 25.96 | 25.99 | 21,139,360 | +0.02(+0.09%) |
Sep 11, 2012 | 25.87 | 26.01 | 25.82 | 25.97 | 24,007,932 | +0.08(+0.29%) |
Sep 10, 2012 | 26.10 | 26.11 | 25.84 | 25.89 | 26,497,630 | -0.16(-0.63%) |
Sep 07, 2012 | 26.39 | 26.47 | 25.95 | 26.06 | 23,844,534 | -0.17(-0.66%) |
Sep 06, 2012 | 25.97 | 26.33 | 25.92 | 26.23 | 28,877,314 | +0.44(+1.71%) |
Sep 05, 2012 | 25.68 | 25.86 | 25.51 | 25.79 | 30,311,348 | +0.16(+0.62%) |
Sep 04, 2012 | 25.80 | 25.84 | 25.59 | 25.63 | 25,152,250 | -0.08(-0.32%) |
Aug 31, 2012 | 25.72 | 25.84 | 25.54 | 25.71 | 30,125,706 | +0.18(+0.70%) |
Aug 30, 2012 | 25.70 | 25.87 | 25.53 | 25.53 | 24,787,954 | -0.22(-0.85%) |
Aug 29, 2012 | 26.16 | 26.16 | 25.70 | 25.75 | 34,087,012 | -0.49(-1.86%) |
Aug 27, 2012 | 26.51 | 26.51 | 26.21 | 26.24 | 13,948,156 | -0.21(-0.78%) |
Aug 24, 2012 | 26.17 | 26.50 | 26.17 | 26.45 | 13,553,000 | +0.25(+0.94%) |
Aug 23, 2012 | 26.68 | 26.70 | 26.14 | 26.20 | 21,779,230 | -0.45(-1.70%) |
Aug 22, 2012 | 26.91 | 26.98 | 26.60 | 26.65 | 19,605,990 | -0.34(-1.25%) |
Aug 21, 2012 | 27.09 | 27.29 | 26.97 | 26.99 | 12,114,801 | -0.14(-0.53%) |
Aug 20, 2012 | 27.18 | 27.22 | 26.99 | 27.14 | 13,398,827 | -0.04(-0.15%) |
Aug 17, 2012 | 27.27 | 27.31 | 27.00 | 27.18 | 15,332,293 | -0.01(-0.05%) |
Aug 16, 2012 | 27.09 | 27.25 | 27.03 | 27.19 | 12,834,972 | +0.14(+0.51%) |
Aug 15, 2012 | 27.10 | 27.19 | 26.97 | 27.05 | 11,188,922 | -0.02(-0.08%) |
Aug 14, 2012 | 27.23 | 27.27 | 26.98 | 27.07 | 15,768,911 | +0.05(+0.20%) |
Aug 13, 2012 | 27.03 | 27.08 | 26.85 | 27.02 | 12,942,551 | -0.07(-0.24%) |
Aug 10, 2012 | 27.21 | 27.23 | 27.02 | 27.08 | 118,043,384 | -0.15(-0.57%) |
Aug 09, 2012 | 27.32 | 27.42 | 27.10 | 27.24 | 13,939,360 | -0.11(-0.40%) |
Aug 08, 2012 | 27.40 | 27.50 | 27.28 | 27.35 | 12,785,573 | -0.07(-0.26%) |
Aug 07, 2012 | 27.79 | 27.84 | 27.41 | 27.42 | 18,592,990 | -0.30(-1.08%) |
Aug 06, 2012 | 27.85 | 27.93 | 27.71 | 27.72 | 13,351,584 | -0.07(-0.24%) |
Aug 03, 2012 | 27.57 | 27.84 | 27.50 | 27.79 | 17,213,128 | +0.37(+1.35%) |
Aug 02, 2012 | 27.75 | 27.84 | 27.34 | 27.41 | 19,480,762 | -0.43(-1.56%) |
Aug 01, 2012 | 27.83 | 27.93 | 27.70 | 27.85 | 18,844,050 | +0.07(+0.26%) |
Jul 31, 2012 | 27.74 | 27.96 | 27.63 | 27.78 | 23,758,122 | -0.11(-0.39%) |
Jul 30, 2012 | 27.42 | 27.90 | 27.35 | 27.89 | 23,196,646 | +0.38(+1.39%) |
Jul 27, 2012 | 27.17 | 27.58 | 27.12 | 27.50 | 25,927,150 | +0.40(+1.47%) |
Jul 26, 2012 | 26.71 | 27.13 | 26.71 | 27.10 | 20,531,252 | +0.63(+2.38%) |
Jul 25, 2012 | 26.45 | 26.54 | 26.38 | 26.48 | 13,120,405 | +0.12(+0.47%) |
Jul 24, 2012 | 26.43 | 26.45 | 26.16 | 26.35 | 15,193,568 | -0.08(-0.29%) |
Jul 23, 2012 | 26.31 | 26.47 | 26.25 | 26.43 | 15,495,792 | -0.05(-0.19%) |
Jul 20, 2012 | 26.56 | 26.59 | 26.40 | 26.48 | 23,909,022 | -0.18(-0.67%) |
Jul 19, 2012 | 26.65 | 26.68 | 26.30 | 26.66 | 26,254,014 | +0.04(+0.14%) |
Jul 18, 2012 | 26.69 | 26.70 | 26.41 | 26.62 | 20,148,144 | -0.09(-0.32%) |
Jul 17, 2012 | 26.83 | 27.04 | 26.39 | 26.71 | 30,850,168 | +0.42(+1.58%) |
Jul 16, 2012 | 26.50 | 26.61 | 26.19 | 26.29 | 25,563,566 | -0.28(-1.04%) |
Jul 13, 2012 | 26.34 | 26.67 | 26.24 | 26.57 | 19,201,820 | +0.22(+0.84%) |
Jul 12, 2012 | 26.48 | 26.56 | 26.30 | 26.35 | 27,787,274 | -0.28(-1.06%) |
Jul 11, 2012 | 26.78 | 26.80 | 26.52 | 26.63 | 19,848,500 | -0.18(-0.67%) |
Jul 10, 2012 | 26.99 | 27.00 | 26.75 | 26.81 | 16,847,064 | +0.00(+0.00%) |
Jul 09, 2012 | 26.83 | 26.88 | 26.71 | 26.81 | 12,531,474 | -0.06(-0.22%) |
Jul 06, 2012 | 26.82 | 26.91 | 26.76 | 26.86 | 14,598,211 | -0.10(-0.38%) |
Jul 05, 2012 | 27.16 | 27.20 | 26.88 | 26.97 | 15,340,023 | -0.24(-0.90%) |
Jul 03, 2012 | 27.12 | 27.28 | 27.06 | 27.21 | 10,681,091 | +0.08(+0.30%) |
Jul 02, 2012 | 26.85 | 27.16 | 26.82 | 27.13 | 19,421,062 | +0.25(+0.93%) |
Jun 29, 2012 | 26.51 | 26.88 | 26.50 | 26.88 | 26,829,416 | +0.56(+2.12%) |
Jun 28, 2012 | 26.16 | 26.36 | 26.02 | 26.32 | 15,841,530 | +0.08(+0.30%) |
Jun 27, 2012 | 25.86 | 26.29 | 25.86 | 26.24 | 19,845,556 | +0.43(+1.68%) |
Jun 26, 2012 | 25.78 | 25.91 | 25.51 | 25.81 | 17,249,872 | +0.11(+0.41%) |
Jun 25, 2012 | 25.60 | 25.73 | 25.50 | 25.70 | 14,128,232 | -0.06(-0.23%) |
Jun 22, 2012 | 25.76 | 25.88 | 25.73 | 25.76 | 22,208,280 | +0.09(+0.36%) |
Jun 21, 2012 | 26.05 | 26.12 | 25.65 | 25.67 | 18,623,682 | -0.31(-1.18%) |
Jun 20, 2012 | 26.02 | 26.04 | 25.73 | 25.97 | 21,391,666 | -0.06(-0.24%) |
Jun 19, 2012 | 26.12 | 26.21 | 26.01 | 26.04 | 16,167,629 | -0.08(-0.32%) |
Jun 18, 2012 | 26.11 | 26.27 | 26.05 | 26.12 | 15,210,720 | -0.04(-0.14%) |
Jun 15, 2012 | 26.17 | 26.19 | 25.93 | 26.16 | 28,742,850 | +0.12(+0.46%) |
Jun 14, 2012 | 25.71 | 26.13 | 25.68 | 26.04 | 20,284,050 | +0.36(+1.41%) |
Jun 13, 2012 | 25.65 | 25.83 | 25.60 | 25.67 | 13,637,860 | +0.00(+0.00%) |
Jun 12, 2012 | 25.60 | 25.69 | 25.38 | 25.67 | 17,443,434 | +0.18(+0.72%) |
Jun 11, 2012 | 25.85 | 25.87 | 25.48 | 25.49 | 15,606,579 | -0.20(-0.77%) |
Jun 08, 2012 | 25.32 | 25.73 | 25.32 | 25.69 | 16,981,254 | +0.33(+1.29%) |
Jun 07, 2012 | 25.60 | 25.63 | 25.33 | 25.36 | 21,004,522 | -0.11(-0.44%) |
Jun 06, 2012 | 25.06 | 25.47 | 25.03 | 25.47 | 18,300,570 | +0.47(+1.87%) |
Jun 05, 2012 | 25.04 | 25.14 | 24.94 | 25.01 | 17,976,554 | -0.14(-0.54%) |
Jun 04, 2012 | 24.93 | 25.18 | 24.77 | 25.14 | 19,619,742 | +0.19(+0.75%) |
Jun 01, 2012 | 25.26 | 25.42 | 24.93 | 24.95 | 30,525,642 | -0.56(-2.19%) |
May 31, 2012 | 25.59 | 25.68 | 25.49 | 25.51 | 22,182,046 | -0.11(-0.44%) |
May 30, 2012 | 25.63 | 25.69 | 25.55 | 25.63 | 20,333,620 | -0.14(-0.53%) |
May 29, 2012 | 25.86 | 25.86 | 25.63 | 25.76 | 15,426,385 | +0.08(+0.31%) |
May 25, 2012 | 25.82 | 25.84 | 25.61 | 25.68 | 13,179,383 | -0.11(-0.44%) |
May 24, 2012 | 25.53 | 25.90 | 25.47 | 25.80 | 29,588,832 | +0.34(+1.35%) |
May 23, 2012 | 25.27 | 25.46 | 25.20 | 25.45 | 26,372,924 | +0.12(+0.49%) |
May 22, 2012 | 25.46 | 25.46 | 25.23 | 25.33 | 22,348,704 | -0.11(-0.43%) |
May 21, 2012 | 25.34 | 25.47 | 25.31 | 25.44 | 19,754,204 | +0.16(+0.62%) |
May 18, 2012 | 25.69 | 25.71 | 25.08 | 25.28 | 46,736,324 | -0.37(-1.42%) |
May 17, 2012 | 26.01 | 26.05 | 25.60 | 25.65 | 32,674,352 | -0.41(-1.59%) |
May 16, 2012 | 26.17 | 26.23 | 25.94 | 26.06 | 26,074,406 | -0.08(-0.31%) |
May 15, 2012 | 26.14 | 26.34 | 26.04 | 26.14 | 24,013,916 | -0.10(-0.39%) |
May 14, 2012 | 26.33 | 26.37 | 26.16 | 26.25 | 22,569,960 | -0.20(-0.77%) |
May 11, 2012 | 26.36 | 26.54 | 26.36 | 26.45 | 15,528,983 | +0.02(+0.08%) |
May 10, 2012 | 26.36 | 26.53 | 26.36 | 26.43 | 18,539,490 | +0.22(+0.82%) |
May 09, 2012 | 26.15 | 26.35 | 26.12 | 26.21 | 20,609,868 | -0.12(-0.47%) |
May 08, 2012 | 26.29 | 26.39 | 26.16 | 26.34 | 15,471,587 | -0.05(-0.18%) |
May 07, 2012 | 26.28 | 26.44 | 26.24 | 26.39 | 13,068,525 | +0.10(+0.36%) |
May 04, 2012 | 26.40 | 26.49 | 26.28 | 26.29 | 19,273,430 | -0.15(-0.57%) |
May 03, 2012 | 26.41 | 26.51 | 26.36 | 26.44 | 22,761,190 | +0.10(+0.36%) |
May 02, 2012 | 26.20 | 26.37 | 26.17 | 26.34 | 24,249,476 | +0.08(+0.30%) |
May 01, 2012 | 26.06 | 26.29 | 26.04 | 26.27 | 20,270,756 | +0.21(+0.80%) |
Apr 30, 2012 | 26.09 | 26.26 | 25.92 | 26.06 | 38,831,316 | -0.11(-0.40%) |
Apr 27, 2012 | 25.93 | 26.57 | 25.92 | 26.16 | 34,711,204 | +0.31(+1.22%) |
Apr 26, 2012 | 25.59 | 25.94 | 25.54 | 25.85 | 24,577,140 | +0.27(+1.04%) |
Apr 25, 2012 | 25.45 | 25.62 | 25.37 | 25.58 | 27,233,262 | +0.28(+1.09%) |
Apr 24, 2012 | 25.24 | 25.38 | 25.17 | 25.31 | 15,066,483 | +0.15(+0.58%) |
Apr 23, 2012 | 25.26 | 25.29 | 25.04 | 25.16 | 15,339,103 | -0.15(-0.59%) |
Apr 20, 2012 | 25.25 | 25.38 | 25.18 | 25.31 | 19,713,062 | +0.11(+0.42%) |
Apr 19, 2012 | 25.36 | 25.38 | 25.07 | 25.20 | 15,715,665 | -0.12(-0.47%) |
Apr 18, 2012 | 25.20 | 25.38 | 25.17 | 25.32 | 17,251,016 | +0.08(+0.30%) |
Apr 17, 2012 | 24.99 | 25.43 | 24.99 | 25.25 | 33,117,850 | +0.52(+2.08%) |
Apr 16, 2012 | 24.66 | 24.85 | 24.63 | 24.73 | 20,718,364 | +0.17(+0.69%) |
Apr 13, 2012 | 24.66 | 24.79 | 24.56 | 24.56 | 15,414,362 | -0.10(-0.39%) |
Apr 12, 2012 | 24.63 | 24.67 | 24.52 | 24.66 | 15,486,754 | +0.03(+0.14%) |
Apr 11, 2012 | 24.73 | 24.74 | 24.53 | 24.62 | 17,612,562 | +0.03(+0.14%) |
Apr 10, 2012 | 24.78 | 24.79 | 24.57 | 24.59 | 25,321,340 | -0.29(-1.17%) |
Apr 09, 2012 | 24.91 | 24.96 | 24.83 | 24.88 | 14,287,375 | -0.20(-0.82%) |
Apr 05, 2012 | 25.02 | 25.10 | 24.95 | 25.08 | 16,887,310 | +0.00(+0.01%) |
Apr 04, 2012 | 25.02 | 25.13 | 25.00 | 25.08 | 18,287,402 | -0.10(-0.41%) |
Apr 03, 2012 | 25.15 | 25.29 | 25.08 | 25.18 | 19,022,258 | -0.13(-0.51%) |