Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.74 | 29.12 | 28.65 | 28.96 | 3,410,226 | +0.31(+1.08%) |
Mar 27, 2013 | 28.43 | 28.69 | 28.40 | 28.66 | 1,808,515 | +0.04(+0.16%) |
Mar 26, 2013 | 28.70 | 28.70 | 28.37 | 28.61 | 2,068,302 | +0.01(+0.03%) |
Mar 25, 2013 | 28.80 | 28.96 | 28.19 | 28.60 | 5,998,779 | -0.08(-0.28%) |
Mar 22, 2013 | 28.91 | 29.15 | 28.64 | 28.68 | 4,554,825 | -0.03(-0.10%) |
Mar 21, 2013 | 28.73 | 28.75 | 28.28 | 28.71 | 3,207,700 | -0.02(-0.07%) |
Mar 20, 2013 | 28.75 | 28.82 | 28.56 | 28.73 | 3,359,063 | +0.13(+0.44%) |
Mar 19, 2013 | 28.33 | 28.63 | 28.20 | 28.61 | 4,735,435 | +0.34(+1.21%) |
Mar 18, 2013 | 28.42 | 28.50 | 28.05 | 28.26 | 3,082,012 | -0.27(-0.95%) |
Mar 15, 2013 | 28.29 | 28.70 | 28.25 | 28.53 | 5,407,651 | +0.04(+0.13%) |
Mar 14, 2013 | 28.42 | 28.63 | 28.27 | 28.50 | 3,585,635 | +0.16(+0.57%) |
Mar 13, 2013 | 28.03 | 28.43 | 28.00 | 28.34 | 3,528,895 | +0.21(+0.74%) |
Mar 12, 2013 | 27.81 | 28.17 | 27.79 | 28.13 | 3,828,852 | +0.20(+0.71%) |
Mar 11, 2013 | 28.06 | 28.15 | 27.74 | 27.93 | 3,591,079 | -0.18(-0.66%) |
Mar 08, 2013 | 28.10 | 28.19 | 27.87 | 28.11 | 3,420,911 | +0.06(+0.20%) |
Mar 07, 2013 | 28.22 | 28.36 | 27.85 | 28.06 | 3,599,668 | -0.12(-0.41%) |
Mar 06, 2013 | 28.21 | 28.48 | 28.06 | 28.17 | 2,903,765 | -0.04(-0.13%) |
Mar 05, 2013 | 28.17 | 28.36 | 27.96 | 28.21 | 4,538,176 | +0.15(+0.53%) |
Mar 04, 2013 | 27.61 | 28.09 | 27.61 | 28.06 | 3,221,735 | +0.47(+1.69%) |
Mar 01, 2013 | 27.69 | 27.69 | 27.37 | 27.60 | 4,701,512 | -0.10(-0.35%) |
Feb 28, 2013 | 27.70 | 27.84 | 27.60 | 27.70 | 3,857,251 | +0.07(+0.25%) |
Feb 27, 2013 | 26.88 | 27.65 | 26.83 | 27.63 | 5,382,693 | +0.49(+1.79%) |
Feb 26, 2013 | 26.72 | 27.29 | 26.72 | 27.14 | 3,655,668 | +0.09(+0.32%) |
Feb 25, 2013 | 27.44 | 27.57 | 27.05 | 27.06 | 4,018,584 | -0.17(-0.64%) |
Feb 22, 2013 | 27.52 | 27.55 | 26.93 | 27.23 | 3,062,132 | -0.07(-0.27%) |
Feb 21, 2013 | 27.39 | 27.61 | 27.14 | 27.30 | 4,835,235 | -0.25(-0.91%) |
Feb 20, 2013 | 28.12 | 28.12 | 27.51 | 27.55 | 5,561,184 | -0.51(-1.81%) |
Feb 19, 2013 | 27.20 | 28.06 | 27.17 | 28.06 | 8,292,050 | +0.94(+3.48%) |
Feb 15, 2013 | 26.48 | 27.39 | 26.42 | 27.12 | 9,341,045 | +0.87(+3.32%) |
Feb 14, 2013 | 26.09 | 26.37 | 25.81 | 26.25 | 6,749,549 | +0.08(+0.32%) |
Feb 13, 2013 | 26.22 | 26.29 | 26.03 | 26.16 | 3,912,453 | -0.06(-0.24%) |
Feb 12, 2013 | 26.19 | 26.44 | 26.09 | 26.22 | 3,843,877 | +0.10(+0.39%) |
Feb 11, 2013 | 26.16 | 26.26 | 25.91 | 26.12 | 3,616,291 | -0.16(-0.61%) |
Feb 08, 2013 | 26.45 | 26.60 | 26.15 | 26.28 | 5,577,272 | -0.15(-0.56%) |
Feb 07, 2013 | 25.98 | 26.53 | 25.85 | 26.43 | 6,966,777 | +0.45(+1.74%) |
Feb 06, 2013 | 25.61 | 26.29 | 25.55 | 25.98 | 7,079,528 | +0.73(+2.88%) |
Feb 04, 2013 | 25.35 | 25.72 | 25.20 | 25.25 | 6,017,300 | -0.14(-0.57%) |
Feb 01, 2013 | 25.61 | 25.61 | 25.32 | 25.40 | 4,871,264 | +0.05(+0.20%) |
Jan 31, 2013 | 25.08 | 25.57 | 25.08 | 25.35 | 5,784,392 | +0.32(+1.26%) |
Jan 30, 2013 | 25.15 | 25.39 | 25.03 | 25.03 | 4,020,255 | -0.22(-0.86%) |
Jan 29, 2013 | 25.40 | 25.43 | 25.14 | 25.25 | 4,288,086 | -0.12(-0.47%) |
Jan 28, 2013 | 25.54 | 25.56 | 25.16 | 25.37 | 5,487,001 | -0.22(-0.86%) |
Jan 25, 2013 | 25.05 | 25.63 | 24.90 | 25.59 | 7,632,319 | +0.55(+2.19%) |
Jan 24, 2013 | 25.87 | 25.94 | 24.52 | 25.04 | 11,858,659 | -0.86(-3.30%) |
Jan 23, 2013 | 25.36 | 25.92 | 25.19 | 25.89 | 5,743,036 | +0.32(+1.26%) |
Jan 22, 2013 | 25.47 | 25.62 | 25.31 | 25.57 | 6,028,007 | +0.16(+0.64%) |
Jan 18, 2013 | 25.97 | 25.97 | 25.30 | 25.41 | 10,726,504 | -0.55(-2.11%) |
Jan 17, 2013 | 26.31 | 26.36 | 25.53 | 25.96 | 6,440,077 | -0.30(-1.16%) |
Jan 16, 2013 | 26.47 | 26.53 | 26.13 | 26.26 | 2,527,582 | -0.17(-0.64%) |
Jan 15, 2013 | 26.34 | 26.74 | 26.18 | 26.43 | 5,724,870 | +0.00(+0.01%) |
Jan 14, 2013 | 25.59 | 26.45 | 25.42 | 26.43 | 4,354,258 | +0.84(+3.28%) |
Jan 11, 2013 | 26.07 | 26.07 | 25.58 | 25.59 | 4,062,072 | -0.33(-1.27%) |
Jan 10, 2013 | 25.44 | 25.92 | 25.31 | 25.92 | 5,081,412 | +0.55(+2.18%) |
Jan 09, 2013 | 25.69 | 25.81 | 25.28 | 25.37 | 5,546,634 | -0.27(-1.07%) |
Jan 08, 2013 | 25.61 | 25.89 | 25.51 | 25.64 | 5,135,555 | -0.02(-0.06%) |
Jan 07, 2013 | 26.15 | 26.22 | 25.47 | 25.66 | 6,807,453 | -0.76(-2.88%) |
Jan 04, 2013 | 26.19 | 26.45 | 25.97 | 26.42 | 3,946,858 | +0.35(+1.33%) |
Jan 03, 2013 | 25.90 | 26.15 | 25.81 | 26.07 | 4,601,227 | +0.25(+0.95%) |
Jan 02, 2013 | 25.87 | 25.93 | 25.27 | 25.82 | 7,172,710 | -0.10(-0.40%) |
Dec 31, 2012 | 25.36 | 26.02 | 25.33 | 25.93 | 3,190,842 | +0.46(+1.81%) |
Dec 28, 2012 | 25.62 | 25.84 | 25.38 | 25.47 | 2,781,806 | -0.32(-1.24%) |
Dec 27, 2012 | 25.46 | 25.87 | 25.32 | 25.79 | 3,433,490 | +0.37(+1.45%) |
Dec 26, 2012 | 25.78 | 25.87 | 25.09 | 25.42 | 3,599,091 | -0.35(-1.37%) |
Dec 24, 2012 | 25.78 | 25.86 | 25.50 | 25.77 | 1,184,580 | -0.01(-0.03%) |
Dec 21, 2012 | 25.85 | 25.93 | 25.54 | 25.78 | 4,589,308 | -0.09(-0.37%) |
Dec 20, 2012 | 26.00 | 26.05 | 25.47 | 25.87 | 3,722,806 | -0.10(-0.38%) |
Dec 19, 2012 | 26.15 | 26.43 | 25.96 | 25.97 | 4,271,841 | -0.11(-0.41%) |
Dec 18, 2012 | 26.04 | 26.33 | 25.98 | 26.08 | 4,218,299 | +0.13(+0.48%) |
Dec 17, 2012 | 25.44 | 25.96 | 25.41 | 25.95 | 4,675,195 | +0.50(+1.98%) |
Dec 14, 2012 | 25.63 | 25.76 | 25.23 | 25.45 | 4,553,436 | +0.13(+0.50%) |
Dec 13, 2012 | 25.71 | 25.83 | 25.25 | 25.32 | 3,582,323 | -0.39(-1.52%) |
Dec 12, 2012 | 26.07 | 26.07 | 25.52 | 25.71 | 3,774,218 | -0.27(-1.04%) |
Dec 11, 2012 | 25.60 | 26.00 | 25.53 | 25.99 | 5,079,334 | +0.46(+1.78%) |
Dec 10, 2012 | 26.16 | 26.20 | 25.22 | 25.53 | 9,560,276 | -0.68(-2.59%) |
Dec 07, 2012 | 26.31 | 26.41 | 25.85 | 26.21 | 4,985,913 | -0.07(-0.25%) |
Dec 06, 2012 | 26.44 | 26.73 | 26.22 | 26.28 | 6,204,805 | -0.17(-0.63%) |
Dec 05, 2012 | 26.67 | 27.05 | 26.12 | 26.44 | 6,418,821 | -0.23(-0.86%) |
Dec 04, 2012 | 27.44 | 27.49 | 26.59 | 26.68 | 3,870,474 | -0.74(-2.69%) |
Nov 30, 2012 | 27.66 | 27.68 | 27.19 | 27.41 | 4,639,229 | -0.22(-0.79%) |
Nov 29, 2012 | 27.75 | 27.75 | 27.33 | 27.63 | 4,000,193 | -0.05(-0.19%) |
Nov 28, 2012 | 26.60 | 27.71 | 26.57 | 27.68 | 4,321,356 | +1.05(+3.95%) |
Nov 27, 2012 | 26.17 | 26.89 | 25.97 | 26.63 | 4,259,337 | -0.23(-0.85%) |
Nov 26, 2012 | 27.00 | 27.21 | 26.56 | 26.86 | 4,170,541 | -0.21(-0.79%) |
Nov 23, 2012 | 26.88 | 27.08 | 26.84 | 27.07 | 1,110,388 | +0.29(+1.08%) |
Nov 21, 2012 | 26.99 | 27.11 | 26.68 | 26.78 | 2,096,767 | -0.13(-0.47%) |
Nov 20, 2012 | 26.82 | 26.98 | 26.67 | 26.91 | 3,084,247 | +0.10(+0.37%) |
Nov 19, 2012 | 26.62 | 27.07 | 26.59 | 26.81 | 6,472,514 | +0.20(+0.75%) |
Nov 16, 2012 | 26.31 | 26.69 | 26.21 | 26.61 | 3,318,524 | +0.33(+1.27%) |
Nov 15, 2012 | 26.33 | 26.68 | 26.13 | 26.28 | 2,444,444 | -0.10(-0.39%) |
Nov 14, 2012 | 26.87 | 27.10 | 26.22 | 26.38 | 3,951,026 | -0.35(-1.32%) |
Nov 13, 2012 | 27.20 | 27.20 | 26.56 | 26.73 | 4,211,189 | -0.54(-1.97%) |
Nov 12, 2012 | 27.33 | 27.37 | 26.43 | 27.27 | 6,467,203 | +1.15(+4.41%) |
Nov 09, 2012 | 26.16 | 26.51 | 26.09 | 26.12 | 4,626,681 | -0.09(-0.35%) |
Nov 08, 2012 | 26.91 | 26.91 | 26.18 | 26.21 | 3,771,783 | -0.70(-2.61%) |
Nov 07, 2012 | 27.20 | 27.30 | 26.68 | 26.91 | 3,068,403 | -0.53(-1.92%) |
Nov 06, 2012 | 27.08 | 27.44 | 26.97 | 27.44 | 1,827,564 | +0.34(+1.25%) |
Nov 05, 2012 | 26.94 | 27.23 | 26.87 | 27.10 | 1,367,582 | +0.12(+0.46%) |
Nov 02, 2012 | 27.35 | 27.58 | 26.98 | 26.98 | 2,312,436 | -0.30(-1.10%) |
Nov 01, 2012 | 26.93 | 27.45 | 26.64 | 27.28 | 3,629,844 | +0.55(+2.06%) |
Oct 31, 2012 | 27.16 | 27.32 | 26.45 | 26.72 | 4,967,062 | +0.31(+1.19%) |
Oct 26, 2012 | 26.53 | 26.41 | 26.41 | 26.41 | 11,766,823 | -0.09(-0.35%) |
Oct 25, 2012 | 26.92 | 27.05 | 26.42 | 26.50 | 2,771,328 | -0.26(-0.98%) |
Oct 24, 2012 | 26.62 | 26.77 | 26.16 | 26.77 | 5,952,808 | +0.18(+0.68%) |
Oct 23, 2012 | 27.06 | 27.11 | 26.31 | 26.59 | 6,519,479 | -1.90(-6.66%) |
Oct 19, 2012 | 28.78 | 28.85 | 28.29 | 28.48 | 5,635,785 | -0.35(-1.22%) |
Oct 18, 2012 | 28.85 | 28.89 | 28.53 | 28.83 | 2,611,507 | -0.01(-0.02%) |
Oct 17, 2012 | 28.68 | 29.00 | 28.51 | 28.84 | 2,480,284 | +0.10(+0.34%) |
Oct 16, 2012 | 28.05 | 28.75 | 28.05 | 28.74 | 3,949,281 | +0.79(+2.83%) |
Oct 15, 2012 | 27.65 | 28.10 | 27.49 | 27.95 | 3,077,010 | +0.33(+1.19%) |
Oct 12, 2012 | 27.38 | 27.78 | 27.33 | 27.62 | 2,777,974 | +0.29(+1.06%) |
Oct 11, 2012 | 27.49 | 27.55 | 27.32 | 27.33 | 1,557,605 | +0.08(+0.28%) |
Oct 10, 2012 | 27.40 | 27.58 | 27.21 | 27.25 | 1,553,260 | -0.08(-0.30%) |
Oct 09, 2012 | 27.56 | 27.76 | 27.29 | 27.34 | 1,745,297 | -0.20(-0.71%) |
Oct 08, 2012 | 27.83 | 27.85 | 27.50 | 27.53 | 1,503,385 | -0.27(-0.98%) |
Oct 05, 2012 | 27.96 | 28.01 | 27.65 | 27.81 | 2,223,622 | -0.02(-0.09%) |
Oct 04, 2012 | 27.55 | 27.98 | 27.47 | 27.83 | 3,636,883 | +0.40(+1.47%) |
Oct 03, 2012 | 27.58 | 27.67 | 27.38 | 27.43 | 2,250,551 | -0.11(-0.38%) |
Oct 02, 2012 | 27.09 | 27.54 | 26.96 | 27.53 | 2,968,002 | +0.44(+1.62%) |
Oct 01, 2012 | 27.17 | 27.51 | 26.97 | 27.09 | 2,493,154 | -0.12(-0.45%) |
Sep 28, 2012 | 27.17 | 27.39 | 26.79 | 27.22 | 3,415,048 | -0.18(-0.67%) |
Sep 27, 2012 | 27.16 | 27.54 | 27.08 | 27.40 | 2,376,200 | +0.30(+1.11%) |
Sep 26, 2012 | 26.95 | 27.29 | 26.90 | 27.10 | 2,916,680 | +0.16(+0.58%) |
Sep 25, 2012 | 27.09 | 27.31 | 26.91 | 26.94 | 3,914,225 | +0.09(+0.35%) |
Sep 24, 2012 | 27.00 | 27.10 | 26.84 | 26.85 | 3,439,488 | -0.22(-0.81%) |
Sep 21, 2012 | 27.40 | 27.48 | 27.03 | 27.07 | 4,264,214 | -0.29(-1.07%) |
Sep 20, 2012 | 27.43 | 27.55 | 26.98 | 27.36 | 2,960,208 | -0.09(-0.33%) |
Sep 19, 2012 | 27.38 | 27.80 | 27.16 | 27.45 | 3,127,693 | +0.03(+0.12%) |
Sep 18, 2012 | 27.87 | 27.92 | 27.23 | 27.42 | 4,183,598 | -0.53(-1.91%) |
Sep 17, 2012 | 27.94 | 27.98 | 27.60 | 27.95 | 3,337,911 | -0.12(-0.41%) |
Sep 14, 2012 | 27.54 | 28.07 | 27.39 | 28.07 | 6,135,793 | +0.57(+2.06%) |
Sep 13, 2012 | 26.65 | 27.69 | 26.55 | 27.50 | 5,981,505 | +0.92(+3.47%) |
Sep 12, 2012 | 26.64 | 26.77 | 26.42 | 26.58 | 2,725,902 | -0.02(-0.09%) |
Sep 11, 2012 | 26.29 | 26.61 | 26.11 | 26.60 | 3,417,631 | +0.14(+0.54%) |
Sep 10, 2012 | 26.17 | 26.70 | 26.12 | 26.46 | 3,390,655 | +0.18(+0.68%) |
Sep 07, 2012 | 26.12 | 26.29 | 26.07 | 26.28 | 2,955,606 | +0.19(+0.73%) |
Sep 06, 2012 | 25.79 | 26.12 | 25.72 | 26.09 | 2,780,327 | +0.37(+1.44%) |
Sep 05, 2012 | 25.80 | 25.87 | 25.63 | 25.72 | 1,639,076 | +0.01(+0.03%) |
Sep 04, 2012 | 25.90 | 25.93 | 25.57 | 25.71 | 2,247,975 | -0.24(-0.93%) |
Aug 31, 2012 | 25.97 | 26.13 | 25.78 | 25.95 | 2,473,982 | +0.06(+0.23%) |
Aug 30, 2012 | 25.89 | 25.96 | 25.55 | 25.89 | 2,894,362 | -0.09(-0.36%) |
Aug 29, 2012 | 25.93 | 26.08 | 25.83 | 25.99 | 3,146,532 | +0.53(+2.10%) |
Aug 27, 2012 | 25.55 | 25.58 | 25.35 | 25.45 | 3,345,276 | -0.08(-0.32%) |
Aug 24, 2012 | 25.24 | 25.56 | 25.20 | 25.53 | 2,788,298 | +0.29(+1.14%) |
Aug 23, 2012 | 25.33 | 25.35 | 25.06 | 25.24 | 3,387,583 | -0.11(-0.44%) |
Aug 22, 2012 | 25.33 | 25.40 | 25.11 | 25.36 | 2,491,726 | -0.08(-0.31%) |
Aug 21, 2012 | 25.60 | 25.73 | 25.36 | 25.43 | 2,387,780 | -0.02(-0.06%) |
Aug 20, 2012 | 26.11 | 26.11 | 25.31 | 25.45 | 4,682,781 | -0.56(-2.16%) |
Aug 17, 2012 | 25.67 | 26.02 | 25.61 | 26.01 | 2,358,610 | +0.34(+1.32%) |
Aug 16, 2012 | 25.36 | 25.79 | 25.26 | 25.67 | 2,882,813 | +0.30(+1.20%) |
Aug 15, 2012 | 25.39 | 25.50 | 25.31 | 25.37 | 2,133,774 | -0.02(-0.07%) |
Aug 14, 2012 | 25.56 | 25.75 | 25.37 | 25.39 | 3,096,742 | -0.04(-0.15%) |
Aug 13, 2012 | 24.99 | 25.43 | 24.92 | 25.42 | 2,189,548 | +0.38(+1.53%) |
Aug 10, 2012 | 25.32 | 25.36 | 24.89 | 25.04 | 3,973,725 | -0.31(-1.24%) |
Aug 09, 2012 | 25.39 | 25.50 | 25.12 | 25.36 | 3,336,604 | -0.13(-0.49%) |
Aug 08, 2012 | 25.50 | 25.54 | 25.37 | 25.48 | 3,511,126 | -0.27(-1.04%) |
Aug 07, 2012 | 25.59 | 26.20 | 25.57 | 25.75 | 3,820,747 | +0.30(+1.20%) |
Aug 06, 2012 | 25.43 | 25.56 | 25.38 | 25.45 | 2,554,983 | +0.11(+0.44%) |
Aug 03, 2012 | 25.14 | 25.43 | 25.09 | 25.34 | 1,884,840 | +0.44(+1.78%) |
Aug 02, 2012 | 24.71 | 25.17 | 24.61 | 24.89 | 3,768,786 | +0.12(+0.47%) |
Aug 01, 2012 | 25.44 | 25.54 | 24.75 | 24.78 | 5,268,152 | -0.60(-2.36%) |
Jul 31, 2012 | 25.45 | 25.49 | 25.07 | 25.38 | 4,791,798 | -0.16(-0.63%) |
Jul 30, 2012 | 25.56 | 25.71 | 25.38 | 25.54 | 3,411,369 | +0.02(+0.07%) |
Jul 27, 2012 | 25.40 | 25.64 | 25.28 | 25.52 | 4,880,124 | +0.21(+0.83%) |
Jul 26, 2012 | 25.34 | 25.62 | 25.01 | 25.31 | 3,790,766 | +0.28(+1.11%) |
Jul 25, 2012 | 25.30 | 25.41 | 24.88 | 25.03 | 3,706,270 | -0.19(-0.76%) |
Jul 24, 2012 | 25.46 | 25.51 | 25.01 | 25.23 | 4,120,895 | -0.29(-1.14%) |
Jul 23, 2012 | 25.15 | 25.63 | 24.99 | 25.52 | 5,409,610 | -0.06(-0.22%) |
Jul 20, 2012 | 26.00 | 26.00 | 25.34 | 25.57 | 5,845,563 | -0.33(-1.29%) |
Jul 19, 2012 | 24.75 | 25.99 | 24.69 | 25.91 | 14,318,874 | +1.80(+7.48%) |
Jul 18, 2012 | 23.80 | 24.31 | 23.62 | 24.10 | 5,723,596 | +0.22(+0.93%) |
Jul 17, 2012 | 23.71 | 23.96 | 23.71 | 23.88 | 4,538,187 | +0.22(+0.93%) |
Jul 16, 2012 | 23.60 | 23.88 | 23.56 | 23.66 | 2,927,332 | -0.11(-0.48%) |
Jul 13, 2012 | 23.35 | 23.84 | 23.20 | 23.77 | 3,219,073 | +0.64(+2.76%) |
Jul 12, 2012 | 22.89 | 23.30 | 22.73 | 23.14 | 4,280,768 | +0.07(+0.31%) |
Jul 11, 2012 | 23.34 | 23.34 | 22.67 | 23.06 | 6,596,972 | -0.26(-1.13%) |
Jul 10, 2012 | 23.47 | 24.01 | 23.20 | 23.33 | 7,680,859 | +0.55(+2.42%) |
Jul 09, 2012 | 22.96 | 23.10 | 22.64 | 22.78 | 6,295,977 | -0.17(-0.74%) |
Jul 06, 2012 | 22.78 | 22.95 | 22.67 | 22.95 | 13,431,890 | +0.03(+0.11%) |
Jul 05, 2012 | 22.48 | 23.01 | 22.35 | 22.92 | 11,773,575 | +0.60(+2.69%) |
Jul 03, 2012 | 22.33 | 22.57 | 22.02 | 22.32 | 4,758,369 | -0.10(-0.44%) |
Jul 02, 2012 | 22.68 | 22.72 | 22.32 | 22.42 | 9,603,965 | -0.26(-1.16%) |
Jun 29, 2012 | 23.10 | 23.37 | 22.51 | 22.68 | 13,751,959 | -0.09(-0.41%) |
Jun 28, 2012 | 23.43 | 23.48 | 22.53 | 22.78 | 7,264,257 | -0.77(-3.27%) |
Jun 27, 2012 | 23.56 | 23.80 | 23.30 | 23.55 | 3,079,351 | -0.02(-0.09%) |
Jun 26, 2012 | 23.95 | 24.02 | 23.49 | 23.57 | 4,211,228 | -0.25(-1.07%) |
Jun 25, 2012 | 24.13 | 24.21 | 23.76 | 23.82 | 5,768,103 | -0.58(-2.38%) |
Jun 22, 2012 | 24.01 | 24.42 | 23.80 | 24.40 | 11,058,012 | +0.63(+2.63%) |
Jun 21, 2012 | 24.21 | 24.35 | 23.72 | 23.78 | 3,837,861 | -0.45(-1.84%) |
Jun 20, 2012 | 24.20 | 24.47 | 23.97 | 24.22 | 4,255,058 | +0.01(+0.05%) |
Jun 19, 2012 | 24.21 | 24.56 | 24.10 | 24.21 | 4,177,375 | +0.21(+0.89%) |
Jun 18, 2012 | 23.81 | 24.06 | 23.61 | 24.00 | 3,428,925 | +0.04(+0.18%) |
Jun 15, 2012 | 23.75 | 23.97 | 23.57 | 23.95 | 4,932,350 | +0.20(+0.83%) |
Jun 14, 2012 | 24.62 | 24.62 | 23.46 | 23.75 | 4,629,195 | +0.28(+1.21%) |
Jun 13, 2012 | 23.80 | 23.94 | 23.32 | 23.47 | 3,762,161 | -0.32(-1.36%) |
Jun 12, 2012 | 23.62 | 23.85 | 23.40 | 23.79 | 2,834,564 | +0.33(+1.39%) |
Jun 11, 2012 | 23.93 | 23.94 | 23.44 | 23.47 | 2,706,955 | -0.28(-1.16%) |
Jun 08, 2012 | 23.50 | 23.76 | 23.31 | 23.74 | 3,664,898 | +0.06(+0.27%) |
Jun 07, 2012 | 23.93 | 23.97 | 23.44 | 23.68 | 3,233,546 | -0.04(-0.15%) |
Jun 06, 2012 | 23.63 | 23.75 | 23.47 | 23.71 | 3,211,807 | +0.38(+1.64%) |
Jun 05, 2012 | 22.94 | 23.39 | 22.86 | 23.33 | 3,054,091 | +0.31(+1.34%) |
Jun 04, 2012 | 22.75 | 23.09 | 22.57 | 23.02 | 4,458,747 | +0.31(+1.35%) |
Jun 01, 2012 | 23.33 | 23.46 | 22.63 | 22.72 | 5,494,831 | -1.13(-4.74%) |
May 31, 2012 | 23.79 | 23.93 | 23.43 | 23.85 | 2,813,793 | +0.04(+0.16%) |
May 30, 2012 | 24.03 | 24.07 | 23.74 | 23.81 | 2,614,184 | -0.46(-1.89%) |
May 29, 2012 | 23.99 | 24.30 | 23.82 | 24.27 | 3,369,293 | +0.40(+1.66%) |
May 25, 2012 | 23.96 | 24.07 | 23.69 | 23.87 | 2,866,867 | -0.07(-0.29%) |
May 24, 2012 | 23.73 | 24.32 | 23.68 | 23.94 | 4,356,106 | +0.37(+1.56%) |
May 23, 2012 | 23.51 | 23.87 | 23.16 | 23.58 | 4,951,432 | -0.01(-0.06%) |
May 22, 2012 | 23.33 | 24.11 | 23.33 | 23.59 | 7,543,574 | +0.41(+1.76%) |
May 21, 2012 | 22.74 | 23.21 | 22.57 | 23.18 | 5,684,297 | +0.55(+2.44%) |
May 18, 2012 | 22.69 | 23.14 | 22.57 | 22.63 | 5,267,810 | -0.02(-0.10%) |
May 17, 2012 | 23.31 | 23.39 | 22.56 | 22.65 | 6,983,018 | -0.68(-2.93%) |
May 16, 2012 | 23.35 | 23.50 | 23.12 | 23.33 | 6,421,439 | +0.09(+0.41%) |
May 15, 2012 | 23.41 | 23.62 | 23.21 | 23.24 | 4,308,462 | -0.24(-1.04%) |
May 14, 2012 | 23.22 | 23.61 | 23.11 | 23.48 | 4,755,437 | -0.08(-0.33%) |
May 11, 2012 | 23.50 | 23.79 | 23.42 | 23.56 | 3,389,282 | -0.01(-0.03%) |
May 10, 2012 | 23.97 | 24.12 | 23.53 | 23.57 | 5,329,584 | -0.10(-0.42%) |
May 09, 2012 | 23.67 | 23.96 | 23.58 | 23.67 | 6,878,799 | -0.32(-1.33%) |
May 08, 2012 | 24.56 | 24.56 | 23.40 | 23.99 | 8,063,743 | -0.94(-3.77%) |
May 07, 2012 | 24.97 | 25.24 | 24.86 | 24.93 | 4,210,547 | -0.20(-0.80%) |
May 04, 2012 | 25.77 | 25.79 | 25.07 | 25.13 | 5,078,214 | -0.84(-3.23%) |
May 03, 2012 | 26.29 | 26.34 | 25.91 | 25.97 | 2,939,883 | -0.36(-1.37%) |
May 02, 2012 | 25.91 | 26.40 | 25.83 | 26.33 | 3,158,216 | +0.40(+1.56%) |
May 01, 2012 | 25.82 | 26.10 | 25.49 | 25.92 | 5,355,133 | +0.21(+0.84%) |
Apr 30, 2012 | 26.10 | 26.19 | 25.64 | 25.71 | 3,183,286 | -0.36(-1.39%) |
Apr 27, 2012 | 26.20 | 26.35 | 25.44 | 26.07 | 7,299,467 | +0.03(+0.13%) |
Apr 26, 2012 | 25.35 | 26.10 | 25.35 | 26.04 | 7,415,976 | +0.80(+3.17%) |
Apr 25, 2012 | 24.91 | 25.34 | 24.91 | 25.24 | 4,740,633 | +0.38(+1.54%) |
Apr 24, 2012 | 25.37 | 25.42 | 24.77 | 24.86 | 3,923,485 | -0.53(-2.07%) |
Apr 23, 2012 | 25.40 | 25.42 | 24.98 | 25.38 | 3,964,813 | -0.15(-0.60%) |
Apr 20, 2012 | 25.27 | 25.59 | 25.22 | 25.54 | 3,550,307 | +0.32(+1.27%) |
Apr 19, 2012 | 25.21 | 25.41 | 25.05 | 25.22 | 3,006,465 | +0.02(+0.09%) |
Apr 18, 2012 | 25.30 | 25.34 | 25.09 | 25.19 | 4,782,423 | -0.17(-0.67%) |
Apr 17, 2012 | 25.22 | 25.46 | 25.19 | 25.36 | 2,728,428 | +0.18(+0.70%) |
Apr 16, 2012 | 25.27 | 25.45 | 25.11 | 25.19 | 5,189,252 | -0.01(-0.05%) |
Apr 13, 2012 | 24.75 | 25.26 | 24.73 | 25.20 | 4,756,294 | +0.39(+1.58%) |
Apr 12, 2012 | 24.57 | 24.83 | 24.48 | 24.81 | 3,246,716 | +0.24(+0.96%) |
Apr 11, 2012 | 24.79 | 24.79 | 24.52 | 24.57 | 3,313,220 | +0.14(+0.55%) |
Apr 10, 2012 | 25.13 | 25.19 | 24.37 | 24.44 | 5,158,871 | -0.73(-2.90%) |
Apr 09, 2012 | 24.97 | 25.28 | 24.95 | 25.17 | 3,572,817 | -0.25(-1.00%) |
Apr 05, 2012 | 24.18 | 25.63 | 24.18 | 25.42 | 6,041,755 | +0.28(+1.12%) |
Apr 04, 2012 | 25.14 | 25.26 | 24.94 | 25.14 | 3,259,390 | -0.19(-0.76%) |
Apr 03, 2012 | 25.14 | 25.39 | 25.00 | 25.33 | 5,026,305 | +0.11(+0.45%) |