Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.29 | 31.91 | 31.24 | 31.62 | 1,732,020 | +0.49(+1.57%) |
Apr 29, 2013 | 31.24 | 31.28 | 30.86 | 31.13 | 651,643 | +0.02(+0.08%) |
Apr 26, 2013 | 30.93 | 31.19 | 30.93 | 31.11 | 1,205,115 | +0.18(+0.58%) |
Apr 25, 2013 | 30.91 | 31.31 | 30.89 | 30.93 | 1,726,553 | +0.33(+1.06%) |
Apr 24, 2013 | 30.73 | 31.02 | 30.45 | 30.60 | 1,747,119 | -0.06(-0.19%) |
Apr 23, 2013 | 30.64 | 31.00 | 29.69 | 30.66 | 6,568,374 | -0.90(-2.86%) |
Apr 22, 2013 | 31.21 | 31.64 | 31.17 | 31.56 | 2,358,623 | +0.56(+1.81%) |
Apr 19, 2013 | 30.99 | 31.33 | 30.86 | 31.00 | 1,236,301 | +0.11(+0.34%) |
Apr 18, 2013 | 31.25 | 31.31 | 30.45 | 30.90 | 1,722,072 | -0.19(-0.60%) |
Apr 17, 2013 | 30.81 | 31.17 | 30.56 | 31.08 | 1,362,289 | -0.02(-0.08%) |
Apr 16, 2013 | 31.06 | 31.30 | 30.83 | 31.11 | 1,244,641 | +0.58(+1.89%) |
Apr 15, 2013 | 31.01 | 31.11 | 30.47 | 30.53 | 1,386,729 | -0.68(-2.19%) |
Apr 12, 2013 | 30.94 | 31.62 | 30.89 | 31.21 | 1,275,499 | +0.22(+0.71%) |
Apr 11, 2013 | 31.53 | 31.82 | 30.92 | 30.99 | 2,197,876 | -0.54(-1.70%) |
Apr 10, 2013 | 31.35 | 32.05 | 31.34 | 31.53 | 1,718,890 | +0.20(+0.65%) |
Apr 09, 2013 | 31.55 | 31.73 | 31.01 | 31.33 | 2,102,133 | -0.08(-0.26%) |
Apr 08, 2013 | 31.25 | 31.45 | 30.93 | 31.41 | 1,082,618 | +0.13(+0.42%) |
Apr 05, 2013 | 30.89 | 31.30 | 30.70 | 31.28 | 1,460,678 | +0.00(+0.00%) |
Apr 04, 2013 | 31.12 | 31.38 | 30.93 | 31.28 | 1,818,911 | +0.63(+2.07%) |
Apr 03, 2013 | 30.87 | 31.40 | 30.47 | 30.64 | 2,283,273 | +0.20(+0.64%) |
Apr 02, 2013 | 30.34 | 30.65 | 30.28 | 30.45 | 876,477 | +0.17(+0.56%) |
Apr 01, 2013 | 30.70 | 30.70 | 30.22 | 30.28 | 773,334 | -0.33(-1.06%) |
Mar 28, 2013 | 30.18 | 30.85 | 30.14 | 30.60 | 1,138,813 | +0.47(+1.56%) |
Mar 27, 2013 | 29.88 | 30.20 | 29.86 | 30.13 | 693,705 | +0.05(+0.16%) |
Mar 26, 2013 | 29.86 | 30.14 | 29.61 | 30.08 | 1,110,814 | +0.26(+0.87%) |
Mar 25, 2013 | 30.00 | 30.21 | 29.68 | 29.82 | 1,447,116 | +0.00(+0.00%) |
Mar 22, 2013 | 29.01 | 29.95 | 29.01 | 29.82 | 2,425,305 | +0.89(+3.06%) |
Mar 21, 2013 | 28.73 | 29.08 | 28.69 | 28.94 | 927,273 | -0.02(-0.06%) |
Mar 20, 2013 | 28.85 | 29.07 | 28.78 | 28.95 | 718,388 | +0.33(+1.16%) |
Mar 19, 2013 | 28.90 | 28.94 | 28.37 | 28.62 | 861,770 | -0.24(-0.84%) |
Mar 18, 2013 | 28.43 | 29.01 | 28.37 | 28.86 | 984,851 | +0.17(+0.59%) |
Mar 15, 2013 | 28.84 | 28.98 | 28.63 | 28.69 | 2,164,239 | -0.28(-0.98%) |
Mar 14, 2013 | 29.12 | 29.26 | 28.89 | 28.98 | 1,107,018 | -0.14(-0.47%) |
Mar 13, 2013 | 28.54 | 29.19 | 28.49 | 29.12 | 1,638,443 | +0.55(+1.94%) |
Mar 12, 2013 | 28.71 | 28.73 | 28.43 | 28.56 | 1,626,271 | -0.12(-0.43%) |
Mar 11, 2013 | 28.79 | 28.93 | 28.57 | 28.69 | 947,798 | -0.21(-0.73%) |
Mar 08, 2013 | 28.87 | 29.04 | 28.43 | 28.90 | 1,499,418 | +0.20(+0.71%) |
Mar 07, 2013 | 28.53 | 28.76 | 28.38 | 28.69 | 996,394 | +0.24(+0.83%) |
Mar 06, 2013 | 28.43 | 28.66 | 28.39 | 28.46 | 1,364,045 | +0.02(+0.09%) |
Mar 05, 2013 | 28.08 | 28.68 | 28.07 | 28.43 | 2,188,541 | +0.47(+1.68%) |
Mar 04, 2013 | 27.32 | 28.09 | 27.25 | 27.97 | 2,614,097 | +0.59(+2.16%) |
Mar 01, 2013 | 26.83 | 27.46 | 26.70 | 27.38 | 2,193,983 | +0.40(+1.47%) |
Feb 28, 2013 | 27.25 | 27.38 | 26.96 | 26.98 | 2,623,343 | -0.11(-0.39%) |
Feb 27, 2013 | 27.08 | 28.18 | 26.67 | 27.08 | 5,145,613 | +1.19(+4.59%) |
Feb 26, 2013 | 25.67 | 26.14 | 25.54 | 25.90 | 2,137,653 | +0.35(+1.36%) |
Feb 25, 2013 | 25.86 | 26.17 | 25.55 | 25.55 | 2,088,775 | -0.21(-0.82%) |
Feb 22, 2013 | 25.34 | 26.21 | 25.24 | 25.76 | 3,402,696 | +0.68(+2.71%) |
Feb 21, 2013 | 25.05 | 25.56 | 24.97 | 25.08 | 2,617,740 | -0.09(-0.35%) |
Feb 20, 2013 | 25.83 | 25.90 | 25.14 | 25.17 | 2,032,522 | -0.71(-2.75%) |
Feb 19, 2013 | 26.03 | 26.24 | 25.61 | 25.88 | 2,888,382 | -0.10(-0.37%) |
Feb 15, 2013 | 26.15 | 26.30 | 25.75 | 25.98 | 2,024,460 | +0.07(+0.28%) |
Feb 14, 2013 | 25.86 | 26.01 | 25.76 | 25.90 | 1,327,609 | +0.05(+0.19%) |
Feb 13, 2013 | 26.51 | 26.61 | 25.65 | 25.86 | 4,323,092 | -0.86(-3.24%) |
Feb 12, 2013 | 26.89 | 26.96 | 26.34 | 26.72 | 2,882,999 | -0.28(-1.05%) |
Feb 11, 2013 | 27.32 | 27.38 | 26.76 | 27.00 | 1,812,383 | -0.34(-1.24%) |
Feb 08, 2013 | 27.41 | 27.46 | 27.08 | 27.34 | 1,288,433 | -0.07(-0.27%) |
Feb 07, 2013 | 27.36 | 27.62 | 27.04 | 27.42 | 1,524,895 | +0.10(+0.36%) |
Feb 06, 2013 | 27.21 | 27.86 | 27.21 | 27.32 | 2,166,020 | +0.04(+0.15%) |
Feb 04, 2013 | 27.42 | 27.71 | 27.14 | 27.28 | 1,989,756 | -0.17(-0.62%) |
Feb 01, 2013 | 26.63 | 27.61 | 26.58 | 27.45 | 2,668,791 | +0.99(+3.73%) |
Jan 31, 2013 | 26.21 | 26.53 | 26.04 | 26.46 | 1,849,766 | +0.26(+0.99%) |
Jan 30, 2013 | 26.16 | 26.41 | 25.92 | 26.20 | 1,805,505 | +0.00(+0.00%) |
Jan 29, 2013 | 26.52 | 26.59 | 26.15 | 26.20 | 1,229,381 | -0.40(-1.52%) |
Jan 28, 2013 | 26.74 | 26.81 | 26.39 | 26.61 | 1,674,085 | -0.14(-0.51%) |
Jan 25, 2013 | 26.58 | 26.83 | 26.36 | 26.74 | 1,801,538 | +0.15(+0.58%) |
Jan 24, 2013 | 26.34 | 26.74 | 26.32 | 26.59 | 1,489,924 | +0.23(+0.86%) |
Jan 23, 2013 | 26.52 | 26.70 | 26.26 | 26.36 | 1,816,821 | +0.04(+0.15%) |
Jan 22, 2013 | 25.80 | 26.89 | 24.93 | 26.32 | 7,189,602 | -0.65(-2.40%) |
Jan 18, 2013 | 27.04 | 27.42 | 26.97 | 26.97 | 2,370,392 | +0.08(+0.30%) |
Jan 17, 2013 | 26.56 | 27.16 | 26.50 | 26.89 | 2,305,837 | +0.49(+1.87%) |
Jan 16, 2013 | 26.28 | 26.71 | 26.07 | 26.40 | 2,726,079 | -0.05(-0.18%) |
Jan 15, 2013 | 26.68 | 26.79 | 26.44 | 26.45 | 2,496,165 | -0.31(-1.15%) |
Jan 14, 2013 | 26.51 | 26.91 | 26.50 | 26.75 | 1,683,514 | +0.24(+0.91%) |
Jan 11, 2013 | 26.66 | 26.72 | 26.15 | 26.51 | 1,732,600 | -0.10(-0.36%) |
Jan 10, 2013 | 26.79 | 26.89 | 26.45 | 26.61 | 1,702,970 | -0.19(-0.69%) |
Jan 09, 2013 | 27.31 | 27.31 | 26.69 | 26.79 | 2,070,258 | +0.07(+0.27%) |
Jan 08, 2013 | 26.50 | 26.80 | 26.35 | 26.72 | 1,548,265 | +0.06(+0.21%) |
Jan 07, 2013 | 26.62 | 26.70 | 26.19 | 26.66 | 2,039,509 | -0.02(-0.09%) |
Jan 04, 2013 | 26.24 | 26.87 | 26.24 | 26.69 | 2,445,273 | +0.57(+2.17%) |
Jan 03, 2013 | 25.73 | 26.57 | 25.73 | 26.12 | 2,038,048 | +0.28(+1.09%) |
Jan 02, 2013 | 25.76 | 25.88 | 24.99 | 25.84 | 2,645,044 | +0.85(+3.40%) |
Dec 31, 2012 | 24.55 | 25.11 | 24.42 | 24.99 | 983,127 | +0.43(+1.74%) |
Dec 28, 2012 | 24.63 | 24.82 | 24.55 | 24.56 | 653,301 | -0.23(-0.95%) |
Dec 27, 2012 | 24.73 | 24.86 | 24.45 | 24.80 | 608,640 | +0.06(+0.23%) |
Dec 26, 2012 | 25.18 | 25.20 | 24.70 | 24.74 | 943,057 | -0.42(-1.67%) |
Dec 24, 2012 | 25.02 | 25.19 | 24.82 | 25.16 | 301,734 | +0.03(+0.13%) |
Dec 21, 2012 | 25.51 | 25.51 | 24.84 | 25.13 | 2,056,182 | -0.40(-1.58%) |
Dec 20, 2012 | 25.52 | 25.55 | 24.94 | 25.53 | 1,205,542 | +0.03(+0.13%) |
Dec 19, 2012 | 25.55 | 25.81 | 25.38 | 25.50 | 1,456,030 | -0.07(-0.28%) |
Dec 18, 2012 | 25.40 | 25.65 | 25.28 | 25.57 | 1,402,971 | +0.16(+0.64%) |
Dec 17, 2012 | 25.53 | 25.69 | 25.33 | 25.41 | 1,768,010 | -0.11(-0.44%) |
Dec 14, 2012 | 25.52 | 25.66 | 25.39 | 25.52 | 1,439,748 | -0.01(-0.03%) |
Dec 13, 2012 | 25.01 | 25.84 | 24.96 | 25.53 | 3,144,098 | +0.66(+2.67%) |
Dec 12, 2012 | 24.93 | 25.23 | 24.77 | 24.87 | 1,850,325 | +0.06(+0.26%) |
Dec 11, 2012 | 24.85 | 25.01 | 24.63 | 24.80 | 1,920,839 | -0.05(-0.20%) |
Dec 10, 2012 | 24.66 | 24.91 | 24.59 | 24.85 | 1,166,996 | +0.14(+0.56%) |
Dec 07, 2012 | 24.57 | 24.74 | 24.39 | 24.72 | 1,806,297 | +0.27(+1.09%) |
Dec 06, 2012 | 24.29 | 24.77 | 24.29 | 24.45 | 1,676,644 | +0.04(+0.17%) |
Dec 05, 2012 | 23.75 | 24.65 | 23.71 | 24.41 | 3,048,282 | +0.77(+3.25%) |
Dec 04, 2012 | 22.87 | 23.69 | 22.83 | 23.64 | 3,124,859 | -0.40(-1.67%) |
Nov 30, 2012 | 24.11 | 24.11 | 23.86 | 24.04 | 1,407,228 | -0.20(-0.83%) |
Nov 29, 2012 | 23.99 | 24.70 | 23.83 | 24.24 | 1,336,184 | +0.22(+0.94%) |
Nov 28, 2012 | 23.77 | 24.04 | 23.38 | 24.02 | 1,506,036 | +0.14(+0.61%) |
Nov 27, 2012 | 23.53 | 24.21 | 23.53 | 23.87 | 2,241,270 | +0.29(+1.23%) |
Nov 26, 2012 | 23.50 | 23.75 | 23.38 | 23.58 | 1,876,943 | -0.06(-0.24%) |
Nov 23, 2012 | 23.60 | 23.79 | 23.58 | 23.64 | 443,040 | +0.19(+0.82%) |
Nov 21, 2012 | 23.46 | 23.60 | 23.28 | 23.45 | 1,801,313 | +0.10(+0.45%) |
Nov 20, 2012 | 23.57 | 23.67 | 23.28 | 23.34 | 1,166,219 | -0.18(-0.75%) |
Nov 19, 2012 | 23.37 | 23.70 | 23.34 | 23.52 | 980,258 | +0.39(+1.67%) |
Nov 16, 2012 | 23.04 | 23.20 | 22.57 | 23.14 | 2,341,063 | +0.09(+0.38%) |
Nov 15, 2012 | 23.54 | 23.60 | 22.89 | 23.05 | 2,145,421 | -0.49(-2.08%) |
Nov 14, 2012 | 24.25 | 24.34 | 23.46 | 23.54 | 1,342,170 | -0.59(-2.46%) |
Nov 13, 2012 | 24.04 | 24.40 | 23.84 | 24.13 | 1,437,872 | -0.06(-0.27%) |
Nov 12, 2012 | 24.40 | 24.42 | 24.03 | 24.20 | 668,464 | -0.18(-0.72%) |
Nov 09, 2012 | 24.14 | 24.52 | 23.90 | 24.37 | 1,208,518 | +0.25(+1.03%) |
Nov 08, 2012 | 24.55 | 24.65 | 24.07 | 24.12 | 2,147,125 | -0.50(-2.02%) |
Nov 07, 2012 | 25.12 | 25.18 | 24.52 | 24.62 | 1,887,403 | -0.76(-3.00%) |
Nov 06, 2012 | 25.01 | 25.50 | 24.95 | 25.38 | 1,837,039 | +0.43(+1.74%) |
Nov 05, 2012 | 24.87 | 25.12 | 24.62 | 24.95 | 1,358,932 | +0.08(+0.32%) |
Nov 02, 2012 | 25.38 | 25.62 | 24.87 | 24.87 | 1,713,828 | -0.35(-1.40%) |
Nov 01, 2012 | 25.01 | 25.30 | 24.72 | 25.22 | 1,941,255 | +0.50(+2.01%) |
Oct 31, 2012 | 24.60 | 24.81 | 24.36 | 24.72 | 2,202,300 | -0.04(-0.16%) |
Oct 26, 2012 | 24.18 | 24.77 | 24.77 | 24.77 | 2,834,119 | +0.59(+2.46%) |
Oct 25, 2012 | 24.12 | 24.38 | 23.84 | 24.17 | 2,837,932 | +0.08(+0.33%) |
Oct 24, 2012 | 25.82 | 26.52 | 23.57 | 24.09 | 11,261,696 | -2.75(-10.26%) |
Oct 23, 2012 | 26.34 | 26.91 | 26.16 | 26.84 | 2,348,571 | +0.26(+1.00%) |
Oct 19, 2012 | 26.99 | 26.99 | 26.28 | 26.58 | 1,489,586 | -0.64(-2.36%) |
Oct 18, 2012 | 27.17 | 27.41 | 26.90 | 27.22 | 734,858 | -0.02(-0.09%) |
Oct 17, 2012 | 26.84 | 27.47 | 26.84 | 27.25 | 833,221 | +0.22(+0.83%) |
Oct 16, 2012 | 26.70 | 27.07 | 26.58 | 27.02 | 1,611,311 | +0.60(+2.28%) |
Oct 15, 2012 | 26.61 | 26.69 | 26.31 | 26.42 | 1,504,520 | -0.11(-0.42%) |
Oct 12, 2012 | 26.83 | 26.90 | 26.38 | 26.53 | 1,809,131 | -0.29(-1.08%) |
Oct 11, 2012 | 27.24 | 27.33 | 26.57 | 26.82 | 1,431,502 | -0.40(-1.47%) |
Oct 10, 2012 | 26.94 | 27.34 | 26.81 | 27.22 | 1,263,263 | +0.42(+1.56%) |
Oct 09, 2012 | 27.30 | 27.35 | 26.71 | 26.80 | 1,047,995 | -0.51(-1.85%) |
Oct 08, 2012 | 27.34 | 27.46 | 27.18 | 27.31 | 883,622 | -0.18(-0.64%) |
Oct 05, 2012 | 27.91 | 28.01 | 27.38 | 27.49 | 1,024,601 | -0.31(-1.13%) |
Oct 04, 2012 | 27.49 | 27.86 | 27.39 | 27.80 | 1,087,237 | +0.48(+1.76%) |
Oct 03, 2012 | 27.42 | 27.49 | 26.92 | 27.32 | 1,383,216 | -0.07(-0.26%) |
Oct 02, 2012 | 27.74 | 27.79 | 27.22 | 27.39 | 1,457,053 | -0.22(-0.81%) |
Oct 01, 2012 | 28.35 | 28.37 | 27.21 | 27.61 | 3,215,640 | -0.72(-2.55%) |
Sep 28, 2012 | 28.17 | 28.38 | 27.96 | 28.34 | 1,145,132 | +0.00(+0.00%) |
Sep 27, 2012 | 27.89 | 28.39 | 27.79 | 28.34 | 1,439,985 | +0.52(+1.88%) |
Sep 26, 2012 | 27.75 | 28.07 | 27.67 | 27.82 | 1,342,014 | +0.06(+0.20%) |
Sep 25, 2012 | 28.47 | 28.62 | 27.57 | 27.76 | 1,409,099 | -0.59(-2.07%) |
Sep 24, 2012 | 28.12 | 28.52 | 28.04 | 28.35 | 732,100 | -0.01(-0.03%) |
Sep 21, 2012 | 28.63 | 28.93 | 28.23 | 28.35 | 1,481,486 | +0.14(+0.51%) |
Sep 20, 2012 | 28.17 | 28.27 | 27.90 | 28.21 | 1,119,185 | -0.17(-0.59%) |
Sep 19, 2012 | 28.57 | 28.58 | 27.96 | 28.38 | 877,696 | -0.06(-0.20%) |
Sep 18, 2012 | 28.18 | 28.48 | 28.10 | 28.43 | 817,761 | +0.26(+0.94%) |
Sep 17, 2012 | 28.21 | 28.43 | 28.10 | 28.17 | 697,405 | -0.17(-0.59%) |
Sep 14, 2012 | 28.86 | 28.90 | 28.26 | 28.34 | 1,366,197 | -0.46(-1.59%) |
Sep 13, 2012 | 28.59 | 28.90 | 28.31 | 28.79 | 880,499 | +0.17(+0.59%) |
Sep 12, 2012 | 28.62 | 29.04 | 28.58 | 28.63 | 766,429 | +0.06(+0.20%) |
Sep 11, 2012 | 28.83 | 28.85 | 28.49 | 28.57 | 1,244,103 | -0.31(-1.08%) |
Sep 10, 2012 | 28.51 | 29.09 | 28.43 | 28.88 | 977,970 | +0.43(+1.50%) |
Sep 07, 2012 | 28.40 | 28.54 | 28.32 | 28.46 | 722,202 | +0.16(+0.57%) |
Sep 06, 2012 | 28.02 | 28.49 | 27.92 | 28.30 | 951,447 | +0.38(+1.35%) |
Sep 05, 2012 | 27.89 | 28.19 | 27.77 | 27.92 | 1,205,743 | +0.10(+0.37%) |
Sep 04, 2012 | 27.54 | 28.02 | 27.18 | 27.82 | 938,840 | +0.31(+1.13%) |
Aug 31, 2012 | 27.87 | 27.98 | 27.42 | 27.50 | 1,080,599 | -0.29(-1.03%) |
Aug 30, 2012 | 27.63 | 28.04 | 27.57 | 27.79 | 1,002,038 | -0.05(-0.17%) |
Aug 29, 2012 | 27.59 | 27.94 | 27.54 | 27.84 | 1,224,222 | +0.28(+1.01%) |
Aug 27, 2012 | 27.70 | 27.82 | 27.54 | 27.56 | 766,930 | +0.02(+0.06%) |
Aug 24, 2012 | 27.25 | 27.70 | 27.09 | 27.54 | 995,830 | +0.53(+1.95%) |
Aug 23, 2012 | 27.17 | 27.24 | 26.87 | 27.02 | 964,705 | -0.19(-0.70%) |
Aug 22, 2012 | 27.42 | 27.53 | 27.12 | 27.21 | 869,881 | -0.31(-1.13%) |
Aug 21, 2012 | 27.35 | 27.66 | 27.30 | 27.52 | 1,073,942 | +0.27(+1.00%) |
Aug 20, 2012 | 27.31 | 27.36 | 26.94 | 27.25 | 840,381 | -0.02(-0.09%) |
Aug 17, 2012 | 27.03 | 27.40 | 26.91 | 27.27 | 901,810 | +0.19(+0.71%) |
Aug 16, 2012 | 26.99 | 27.28 | 26.94 | 27.08 | 1,042,381 | +0.02(+0.09%) |
Aug 15, 2012 | 26.98 | 27.27 | 26.98 | 27.06 | 749,507 | -0.02(-0.06%) |
Aug 14, 2012 | 26.99 | 27.26 | 26.86 | 27.07 | 1,280,555 | +0.17(+0.62%) |
Aug 13, 2012 | 26.74 | 26.91 | 26.44 | 26.91 | 1,565,087 | +0.18(+0.69%) |
Aug 10, 2012 | 27.27 | 27.57 | 26.62 | 26.72 | 2,288,544 | -0.76(-2.76%) |
Aug 09, 2012 | 26.95 | 28.08 | 26.35 | 27.48 | 5,778,828 | +1.49(+5.74%) |
Aug 08, 2012 | 25.56 | 26.32 | 25.26 | 25.99 | 1,984,641 | +0.24(+0.93%) |
Aug 07, 2012 | 26.02 | 26.26 | 25.57 | 25.75 | 1,455,469 | -0.18(-0.68%) |
Aug 06, 2012 | 26.55 | 26.69 | 25.92 | 25.92 | 1,119,953 | -0.53(-2.02%) |
Aug 03, 2012 | 26.18 | 26.67 | 26.16 | 26.46 | 818,931 | +0.63(+2.44%) |
Aug 02, 2012 | 25.41 | 25.98 | 24.94 | 25.83 | 1,114,513 | +0.27(+1.06%) |
Aug 01, 2012 | 26.04 | 26.07 | 25.50 | 25.56 | 743,086 | -0.31(-1.20%) |
Jul 31, 2012 | 25.90 | 26.03 | 25.64 | 25.87 | 898,338 | -0.04(-0.15%) |
Jul 30, 2012 | 25.88 | 26.10 | 25.84 | 25.91 | 1,310,147 | -0.01(-0.03%) |
Jul 27, 2012 | 25.30 | 26.01 | 25.28 | 25.92 | 1,236,099 | +0.76(+3.01%) |
Jul 26, 2012 | 25.08 | 25.42 | 24.77 | 25.16 | 1,955,306 | +0.45(+1.81%) |
Jul 25, 2012 | 25.09 | 25.16 | 24.66 | 24.71 | 1,359,062 | -0.33(-1.31%) |
Jul 24, 2012 | 25.44 | 25.50 | 24.84 | 25.04 | 1,280,518 | -0.49(-1.91%) |
Jul 23, 2012 | 25.64 | 25.74 | 25.24 | 25.53 | 1,217,596 | -0.65(-2.47%) |
Jul 20, 2012 | 26.41 | 26.55 | 25.46 | 26.17 | 2,661,180 | -0.82(-3.05%) |
Jul 19, 2012 | 26.68 | 27.12 | 26.61 | 26.99 | 1,750,010 | +0.30(+1.14%) |
Jul 18, 2012 | 26.17 | 26.87 | 26.07 | 26.69 | 1,289,179 | +0.51(+1.95%) |
Jul 17, 2012 | 26.11 | 26.48 | 26.11 | 26.18 | 1,727,351 | +0.11(+0.43%) |
Jul 16, 2012 | 25.98 | 26.71 | 25.98 | 26.07 | 2,254,530 | +0.30(+1.18%) |
Jul 13, 2012 | 25.54 | 25.80 | 25.37 | 25.76 | 1,412,453 | +0.41(+1.61%) |
Jul 12, 2012 | 25.28 | 25.51 | 24.77 | 25.36 | 1,549,985 | -0.14(-0.53%) |
Jul 11, 2012 | 25.57 | 25.76 | 25.29 | 25.49 | 926,200 | -0.10(-0.41%) |
Jul 10, 2012 | 25.78 | 25.93 | 25.41 | 25.60 | 1,022,383 | -0.08(-0.31%) |
Jul 09, 2012 | 25.48 | 25.70 | 25.41 | 25.68 | 836,744 | +0.22(+0.85%) |
Jul 06, 2012 | 25.44 | 25.69 | 25.23 | 25.46 | 722,636 | -0.15(-0.59%) |
Jul 05, 2012 | 25.46 | 25.89 | 25.36 | 25.61 | 1,455,774 | +0.07(+0.28%) |
Jul 03, 2012 | 25.36 | 25.54 | 25.20 | 25.54 | 907,232 | +0.13(+0.50%) |
Jul 02, 2012 | 25.44 | 25.76 | 25.13 | 25.41 | 2,014,461 | -0.02(-0.09%) |
Jun 29, 2012 | 24.78 | 25.46 | 24.54 | 25.44 | 2,009,457 | +1.00(+4.08%) |
Jun 28, 2012 | 24.26 | 24.46 | 23.99 | 24.44 | 1,655,384 | +0.11(+0.46%) |
Jun 27, 2012 | 24.62 | 24.63 | 24.19 | 24.33 | 1,237,556 | -0.22(-0.91%) |
Jun 26, 2012 | 24.58 | 24.74 | 24.26 | 24.55 | 1,677,226 | +0.10(+0.39%) |
Jun 25, 2012 | 24.35 | 24.53 | 23.98 | 24.46 | 2,174,589 | -0.14(-0.58%) |
Jun 22, 2012 | 24.78 | 24.89 | 24.54 | 24.60 | 2,210,877 | -0.22(-0.87%) |
Jun 21, 2012 | 25.24 | 25.55 | 24.77 | 24.81 | 1,768,218 | -0.45(-1.77%) |
Jun 20, 2012 | 25.52 | 25.76 | 25.09 | 25.26 | 1,565,076 | -0.27(-1.06%) |
Jun 19, 2012 | 25.53 | 25.55 | 25.08 | 25.53 | 3,392,086 | -0.34(-1.30%) |
Jun 18, 2012 | 25.64 | 26.25 | 25.49 | 25.87 | 1,271,191 | +0.08(+0.31%) |
Jun 15, 2012 | 25.11 | 25.86 | 25.11 | 25.79 | 2,131,943 | +0.70(+2.80%) |
Jun 14, 2012 | 24.49 | 25.21 | 24.35 | 25.09 | 2,164,433 | +0.92(+3.80%) |
Jun 13, 2012 | 24.53 | 24.67 | 24.10 | 24.17 | 1,191,731 | -0.46(-1.85%) |
Jun 12, 2012 | 24.70 | 24.89 | 24.41 | 24.62 | 1,077,126 | +0.09(+0.36%) |
Jun 11, 2012 | 24.91 | 25.01 | 24.46 | 24.54 | 1,317,574 | -0.13(-0.52%) |
Jun 08, 2012 | 24.82 | 24.88 | 24.59 | 24.66 | 1,831,952 | -0.30(-1.21%) |
Jun 07, 2012 | 25.33 | 25.47 | 24.78 | 24.97 | 2,461,720 | -0.07(-0.29%) |
Jun 06, 2012 | 24.83 | 25.06 | 24.68 | 25.04 | 2,880,169 | +0.32(+1.28%) |
Jun 05, 2012 | 24.42 | 24.79 | 24.18 | 24.72 | 1,541,888 | +0.18(+0.74%) |
Jun 04, 2012 | 24.49 | 24.67 | 23.95 | 24.54 | 2,802,065 | +0.03(+0.13%) |
Jun 01, 2012 | 25.22 | 25.40 | 24.36 | 24.51 | 1,677,591 | -1.15(-4.49%) |
May 31, 2012 | 25.27 | 25.80 | 24.97 | 25.66 | 1,697,739 | +0.37(+1.48%) |
May 30, 2012 | 25.62 | 25.67 | 25.21 | 25.28 | 1,297,786 | -0.67(-2.60%) |
May 29, 2012 | 25.79 | 26.17 | 25.74 | 25.96 | 1,352,870 | +0.26(+1.02%) |
May 25, 2012 | 25.35 | 25.88 | 25.30 | 25.70 | 2,010,510 | +0.30(+1.19%) |
May 24, 2012 | 25.25 | 25.62 | 25.10 | 25.40 | 2,175,422 | +0.06(+0.22%) |
May 23, 2012 | 24.32 | 25.49 | 24.24 | 25.34 | 2,732,626 | +0.89(+3.64%) |
May 22, 2012 | 24.29 | 24.61 | 24.19 | 24.45 | 1,462,641 | +0.30(+1.25%) |
May 21, 2012 | 24.05 | 24.24 | 23.78 | 24.15 | 3,705,361 | +0.10(+0.43%) |
May 18, 2012 | 24.34 | 24.46 | 23.89 | 24.05 | 1,292,548 | -0.26(-1.08%) |
May 17, 2012 | 25.07 | 25.08 | 24.28 | 24.31 | 2,002,186 | -0.71(-2.83%) |
May 16, 2012 | 25.01 | 25.48 | 24.84 | 25.01 | 2,065,243 | +0.19(+0.77%) |
May 15, 2012 | 24.91 | 25.33 | 24.71 | 24.82 | 2,652,141 | +0.08(+0.32%) |
May 14, 2012 | 24.94 | 25.05 | 24.72 | 24.74 | 2,035,609 | -0.40(-1.58%) |
May 11, 2012 | 24.95 | 25.67 | 24.94 | 25.14 | 1,516,458 | +0.20(+0.80%) |
May 10, 2012 | 24.92 | 25.44 | 24.86 | 24.94 | 2,846,093 | +0.29(+1.19%) |
May 09, 2012 | 24.77 | 25.09 | 24.62 | 24.65 | 2,452,101 | -0.33(-1.30%) |
May 08, 2012 | 25.44 | 25.52 | 24.63 | 24.97 | 2,998,513 | -0.70(-2.72%) |
May 07, 2012 | 25.38 | 25.83 | 25.21 | 25.67 | 2,374,196 | +0.19(+0.75%) |
May 04, 2012 | 25.24 | 25.56 | 25.11 | 25.48 | 2,790,413 | +0.02(+0.09%) |
May 03, 2012 | 25.47 | 25.67 | 25.33 | 25.46 | 1,599,600 | -0.03(-0.12%) |
May 02, 2012 | 25.17 | 25.58 | 25.12 | 25.49 | 1,733,749 | +0.15(+0.60%) |