Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.24 | 28.31 | 27.97 | 28.10 | 4,007,862 | -0.25(-0.89%) |
Apr 29, 2013 | 28.13 | 28.47 | 27.95 | 28.35 | 3,921,425 | +0.29(+1.04%) |
Apr 26, 2013 | 28.31 | 28.18 | 27.95 | 28.06 | 5,302,388 | -0.12(-0.43%) |
Apr 25, 2013 | 27.89 | 28.39 | 27.74 | 28.18 | 7,692,254 | +1.05(+3.87%) |
Apr 24, 2013 | 27.43 | 27.62 | 27.08 | 27.13 | 4,914,894 | -0.17(-0.63%) |
Apr 23, 2013 | 27.20 | 27.40 | 27.00 | 27.30 | 6,007,826 | +0.30(+1.12%) |
Apr 22, 2013 | 27.17 | 27.28 | 26.82 | 27.00 | 5,939,074 | -0.19(-0.69%) |
Apr 19, 2013 | 27.34 | 27.43 | 27.08 | 27.19 | 5,488,069 | +0.10(+0.36%) |
Apr 18, 2013 | 27.55 | 27.59 | 27.04 | 27.09 | 6,366,444 | +0.03(+0.12%) |
Apr 17, 2013 | 27.24 | 27.25 | 26.83 | 27.06 | 6,563,871 | -0.07(-0.24%) |
Apr 16, 2013 | 27.42 | 27.43 | 27.10 | 27.12 | 5,761,267 | +0.11(+0.42%) |
Apr 15, 2013 | 27.59 | 27.69 | 27.01 | 27.01 | 5,104,371 | -0.78(-2.81%) |
Apr 12, 2013 | 27.61 | 27.82 | 27.52 | 27.79 | 3,285,215 | +0.01(+0.03%) |
Apr 11, 2013 | 27.79 | 27.87 | 27.70 | 27.78 | 4,141,250 | +0.03(+0.12%) |
Apr 10, 2013 | 27.70 | 27.87 | 27.62 | 27.75 | 3,515,657 | +0.12(+0.44%) |
Apr 09, 2013 | 27.55 | 27.65 | 27.37 | 27.63 | 3,675,687 | +0.15(+0.56%) |
Apr 08, 2013 | 27.23 | 27.48 | 27.17 | 27.48 | 3,603,903 | +0.15(+0.57%) |
Apr 05, 2013 | 26.61 | 27.39 | 26.59 | 27.32 | 6,426,137 | +0.37(+1.36%) |
Apr 04, 2013 | 26.91 | 27.04 | 26.60 | 26.95 | 11,256,642 | -0.43(-1.58%) |
Apr 03, 2013 | 27.67 | 27.86 | 26.96 | 27.39 | 11,130,241 | -0.48(-1.72%) |
Apr 02, 2013 | 27.77 | 28.00 | 27.65 | 27.87 | 3,657,739 | +0.21(+0.77%) |
Apr 01, 2013 | 27.97 | 28.01 | 27.56 | 27.65 | 3,653,148 | -0.28(-0.99%) |
Mar 28, 2013 | 27.60 | 28.01 | 27.56 | 27.93 | 6,475,907 | +0.55(+1.99%) |
Mar 27, 2013 | 27.21 | 27.44 | 27.14 | 27.39 | 4,923,082 | -0.11(-0.41%) |
Mar 26, 2013 | 27.27 | 27.61 | 27.15 | 27.50 | 5,064,141 | +0.11(+0.39%) |
Mar 25, 2013 | 27.69 | 27.84 | 27.16 | 27.39 | 7,470,484 | -0.33(-1.18%) |
Mar 22, 2013 | 27.25 | 27.82 | 27.25 | 27.72 | 8,653,182 | +0.33(+1.22%) |
Mar 21, 2013 | 27.02 | 27.59 | 26.94 | 27.39 | 8,048,922 | -0.01(-0.03%) |
Mar 20, 2013 | 27.32 | 27.51 | 27.20 | 27.39 | 5,020,821 | +0.35(+1.29%) |
Mar 19, 2013 | 27.48 | 27.55 | 26.95 | 27.04 | 10,940,764 | -0.58(-2.09%) |
Mar 18, 2013 | 27.65 | 28.09 | 27.49 | 27.62 | 11,524,742 | -0.84(-2.95%) |
Mar 15, 2013 | 27.72 | 28.71 | 27.31 | 28.46 | 22,935,206 | -0.64(-2.18%) |
Mar 14, 2013 | 28.70 | 29.44 | 28.51 | 29.10 | 15,576,162 | +0.02(+0.06%) |
Mar 13, 2013 | 28.67 | 29.13 | 28.55 | 29.08 | 4,533,181 | +0.30(+1.05%) |
Mar 12, 2013 | 28.98 | 29.02 | 28.71 | 28.78 | 3,978,428 | -0.24(-0.84%) |
Mar 11, 2013 | 28.89 | 29.26 | 28.80 | 29.02 | 5,708,113 | -0.02(-0.08%) |
Mar 08, 2013 | 29.48 | 29.63 | 28.92 | 29.05 | 6,954,413 | -0.46(-1.57%) |
Mar 07, 2013 | 29.37 | 29.70 | 29.36 | 29.51 | 3,401,536 | +0.08(+0.28%) |
Mar 06, 2013 | 29.52 | 29.64 | 29.38 | 29.43 | 3,512,489 | -0.05(-0.17%) |
Mar 05, 2013 | 29.56 | 29.77 | 29.40 | 29.48 | 5,187,414 | +0.05(+0.17%) |
Mar 04, 2013 | 29.20 | 29.48 | 29.09 | 29.43 | 4,326,939 | +0.24(+0.81%) |
Mar 01, 2013 | 28.98 | 29.39 | 28.85 | 29.19 | 4,520,303 | +0.07(+0.22%) |
Feb 28, 2013 | 29.10 | 29.44 | 29.07 | 29.13 | 6,505,085 | +0.18(+0.62%) |
Feb 27, 2013 | 28.41 | 28.97 | 28.41 | 28.95 | 6,491,087 | +0.75(+2.66%) |
Feb 26, 2013 | 28.29 | 28.41 | 27.99 | 28.20 | 5,936,939 | +0.16(+0.58%) |
Feb 25, 2013 | 28.47 | 28.66 | 28.04 | 28.04 | 8,528,868 | -0.46(-1.60%) |
Feb 22, 2013 | 28.82 | 28.88 | 28.35 | 28.49 | 7,707,193 | -0.30(-1.05%) |
Feb 21, 2013 | 28.65 | 28.95 | 28.40 | 28.79 | 7,808,481 | -0.06(-0.20%) |
Feb 20, 2013 | 29.57 | 29.64 | 28.85 | 28.85 | 9,119,000 | -0.68(-2.29%) |
Feb 19, 2013 | 29.64 | 29.75 | 29.12 | 29.53 | 12,113,959 | -0.33(-1.11%) |
Feb 15, 2013 | 30.09 | 30.33 | 29.79 | 29.86 | 7,342,723 | -0.35(-1.15%) |
Feb 14, 2013 | 29.95 | 30.34 | 29.76 | 30.21 | 12,259,418 | -0.09(-0.29%) |
Feb 13, 2013 | 31.25 | 31.34 | 29.90 | 30.30 | 9,836,224 | -1.26(-4.00%) |
Feb 12, 2013 | 31.48 | 31.69 | 31.41 | 31.56 | 3,856,710 | +0.24(+0.77%) |
Feb 11, 2013 | 31.37 | 31.44 | 31.19 | 31.31 | 5,196,109 | -0.23(-0.74%) |
Feb 08, 2013 | 31.63 | 31.69 | 31.40 | 31.55 | 5,086,025 | +0.02(+0.08%) |
Feb 07, 2013 | 31.53 | 31.56 | 31.16 | 31.52 | 5,159,342 | +0.15(+0.46%) |
Feb 06, 2013 | 31.34 | 31.46 | 31.14 | 31.38 | 5,523,568 | +0.25(+0.81%) |
Feb 04, 2013 | 31.73 | 32.04 | 30.98 | 31.13 | 8,885,878 | -0.53(-1.69%) |
Feb 01, 2013 | 31.69 | 31.76 | 31.46 | 31.66 | 4,752,718 | +0.35(+1.11%) |
Jan 31, 2013 | 31.42 | 31.76 | 31.23 | 31.31 | 5,863,443 | -0.14(-0.44%) |
Jan 30, 2013 | 31.45 | 31.65 | 31.40 | 31.45 | 5,208,587 | +0.14(+0.44%) |
Jan 29, 2013 | 31.46 | 31.63 | 31.31 | 31.31 | 3,754,193 | -0.25(-0.79%) |
Jan 28, 2013 | 31.59 | 31.73 | 31.45 | 31.57 | 4,651,284 | -0.07(-0.23%) |
Jan 25, 2013 | 31.58 | 31.68 | 31.46 | 31.64 | 3,795,031 | +0.18(+0.57%) |
Jan 24, 2013 | 31.28 | 31.60 | 31.26 | 31.46 | 4,951,840 | +0.19(+0.59%) |
Jan 23, 2013 | 31.35 | 31.41 | 31.18 | 31.27 | 6,763,440 | +0.19(+0.62%) |
Jan 22, 2013 | 31.46 | 31.46 | 30.92 | 31.08 | 6,766,120 | -0.12(-0.39%) |
Jan 18, 2013 | 31.69 | 31.69 | 31.02 | 31.20 | 7,425,599 | +0.32(+1.02%) |
Jan 17, 2013 | 31.12 | 31.12 | 30.75 | 30.89 | 6,202,304 | +0.30(+0.98%) |
Jan 16, 2013 | 30.97 | 31.04 | 30.49 | 30.59 | 8,333,882 | +0.14(+0.45%) |
Jan 15, 2013 | 30.41 | 30.55 | 30.30 | 30.45 | 5,442,580 | +0.23(+0.75%) |
Jan 14, 2013 | 30.13 | 30.41 | 30.13 | 30.22 | 3,772,401 | +0.27(+0.92%) |
Jan 11, 2013 | 30.00 | 30.10 | 29.89 | 29.95 | 2,213,741 | -0.09(-0.30%) |
Jan 10, 2013 | 30.33 | 30.33 | 29.89 | 30.04 | 4,213,715 | +0.03(+0.11%) |
Jan 09, 2013 | 29.92 | 30.19 | 29.92 | 30.00 | 3,605,377 | +0.08(+0.27%) |
Jan 08, 2013 | 30.25 | 30.29 | 29.79 | 29.92 | 4,369,912 | +0.05(+0.16%) |
Jan 07, 2013 | 29.87 | 30.01 | 29.71 | 29.87 | 2,813,672 | -0.10(-0.32%) |
Jan 04, 2013 | 29.76 | 30.04 | 29.69 | 29.97 | 3,744,550 | +0.02(+0.08%) |
Jan 03, 2013 | 29.89 | 30.13 | 29.81 | 29.95 | 5,344,810 | -0.38(-1.25%) |
Jan 02, 2013 | 30.02 | 30.33 | 29.92 | 30.33 | 4,061,073 | +0.59(+1.99%) |
Dec 31, 2012 | 29.20 | 29.75 | 29.15 | 29.74 | 3,353,331 | +0.60(+2.05%) |
Dec 28, 2012 | 29.28 | 29.62 | 29.13 | 29.14 | 2,983,340 | -0.54(-1.83%) |
Dec 27, 2012 | 29.75 | 29.92 | 29.17 | 29.68 | 3,482,061 | +0.08(+0.27%) |
Dec 26, 2012 | 30.04 | 30.04 | 29.52 | 29.60 | 3,065,714 | -0.39(-1.29%) |
Dec 24, 2012 | 29.75 | 30.10 | 29.75 | 29.99 | 2,835,425 | +0.05(+0.16%) |
Dec 21, 2012 | 30.33 | 30.56 | 29.83 | 29.94 | 8,355,096 | +0.02(+0.08%) |
Dec 20, 2012 | 30.26 | 30.49 | 29.58 | 29.92 | 15,764,586 | -1.67(-5.30%) |
Dec 19, 2012 | 32.28 | 32.31 | 31.54 | 31.59 | 6,673,813 | -0.21(-0.66%) |
Dec 18, 2012 | 31.49 | 32.00 | 31.45 | 31.80 | 6,147,690 | +0.58(+1.87%) |
Dec 17, 2012 | 30.74 | 31.39 | 30.68 | 31.22 | 6,468,770 | +0.71(+2.33%) |
Dec 14, 2012 | 30.64 | 30.80 | 30.44 | 30.51 | 2,468,728 | +0.01(+0.03%) |
Dec 13, 2012 | 30.66 | 30.99 | 30.42 | 30.50 | 3,331,335 | -0.13(-0.42%) |
Dec 12, 2012 | 30.92 | 31.06 | 30.55 | 30.63 | 4,576,036 | +0.02(+0.05%) |
Dec 11, 2012 | 30.76 | 30.83 | 30.51 | 30.61 | 2,606,620 | -0.02(-0.05%) |
Dec 10, 2012 | 30.41 | 30.81 | 30.38 | 30.63 | 3,401,519 | -0.03(-0.11%) |
Dec 07, 2012 | 30.39 | 30.67 | 30.32 | 30.66 | 2,778,049 | +0.28(+0.93%) |
Dec 06, 2012 | 30.14 | 30.43 | 30.01 | 30.38 | 4,093,673 | +0.28(+0.94%) |
Dec 05, 2012 | 30.13 | 30.39 | 29.71 | 30.09 | 4,692,116 | -0.06(-0.19%) |
Dec 04, 2012 | 30.37 | 30.45 | 29.93 | 30.15 | 5,393,458 | -0.70(-2.28%) |
Nov 30, 2012 | 30.93 | 31.05 | 30.62 | 30.85 | 3,712,168 | +0.05(+0.16%) |
Nov 29, 2012 | 30.93 | 31.08 | 30.71 | 30.80 | 3,354,516 | -0.05(-0.16%) |
Nov 28, 2012 | 30.39 | 30.88 | 30.34 | 30.85 | 4,021,601 | +0.43(+1.42%) |
Nov 27, 2012 | 30.80 | 31.07 | 30.38 | 30.42 | 4,987,074 | -0.29(-0.94%) |
Nov 26, 2012 | 30.92 | 30.97 | 30.63 | 30.71 | 3,532,806 | -0.48(-1.54%) |
Nov 23, 2012 | 30.96 | 31.19 | 30.92 | 31.19 | 1,515,548 | +0.62(+2.04%) |
Nov 21, 2012 | 30.54 | 30.64 | 30.44 | 30.56 | 2,016,289 | +0.10(+0.31%) |
Nov 20, 2012 | 30.42 | 30.56 | 30.20 | 30.47 | 3,907,783 | +0.15(+0.50%) |
Nov 19, 2012 | 30.02 | 30.41 | 29.98 | 30.32 | 5,594,899 | +0.78(+2.66%) |
Nov 16, 2012 | 30.13 | 30.14 | 29.33 | 29.53 | 6,566,869 | -0.11(-0.37%) |
Nov 15, 2012 | 29.74 | 29.99 | 29.44 | 29.64 | 3,994,064 | -0.35(-1.16%) |
Nov 14, 2012 | 30.56 | 30.71 | 29.93 | 29.99 | 4,101,809 | -0.46(-1.51%) |
Nov 13, 2012 | 30.32 | 30.73 | 30.27 | 30.45 | 2,853,507 | -0.04(-0.13%) |
Nov 12, 2012 | 31.10 | 31.10 | 30.28 | 30.49 | 4,402,076 | -0.55(-1.79%) |
Nov 09, 2012 | 30.36 | 31.21 | 30.32 | 31.05 | 4,371,349 | +0.71(+2.33%) |
Nov 08, 2012 | 30.73 | 30.94 | 30.34 | 30.34 | 4,544,499 | -0.30(-0.98%) |
Nov 07, 2012 | 30.67 | 30.87 | 30.34 | 30.64 | 3,163,432 | -0.25(-0.82%) |
Nov 06, 2012 | 30.68 | 30.92 | 30.62 | 30.90 | 3,036,646 | +0.25(+0.80%) |
Nov 05, 2012 | 30.55 | 30.71 | 30.16 | 30.65 | 2,615,920 | -0.07(-0.23%) |
Nov 02, 2012 | 31.05 | 31.19 | 30.67 | 30.72 | 5,392,302 | -0.08(-0.26%) |
Nov 01, 2012 | 30.19 | 30.83 | 30.16 | 30.80 | 3,842,962 | +0.78(+2.59%) |
Oct 31, 2012 | 30.52 | 30.65 | 29.98 | 30.02 | 4,061,020 | +0.02(+0.05%) |
Oct 26, 2012 | 30.71 | 30.01 | 30.01 | 30.01 | 4,732,974 | -0.64(-2.09%) |
Oct 25, 2012 | 30.98 | 31.24 | 30.56 | 30.65 | 8,790,490 | +0.71(+2.36%) |
Oct 24, 2012 | 30.15 | 30.22 | 29.83 | 29.94 | 3,094,356 | +0.02(+0.08%) |
Oct 23, 2012 | 29.99 | 30.07 | 29.81 | 29.92 | 3,547,973 | -0.36(-1.18%) |
Oct 19, 2012 | 30.67 | 30.72 | 30.06 | 30.28 | 3,741,923 | -0.49(-1.60%) |
Oct 18, 2012 | 30.57 | 31.10 | 30.57 | 30.77 | 4,577,609 | +0.20(+0.65%) |
Oct 17, 2012 | 30.28 | 30.90 | 30.19 | 30.57 | 4,706,305 | +0.60(+2.01%) |
Oct 16, 2012 | 29.94 | 30.13 | 29.87 | 29.97 | 3,371,651 | +0.41(+1.39%) |
Oct 15, 2012 | 29.32 | 29.60 | 29.29 | 29.56 | 4,167,929 | +0.41(+1.41%) |
Oct 12, 2012 | 29.37 | 29.56 | 28.97 | 29.14 | 3,122,291 | -0.09(-0.30%) |
Oct 11, 2012 | 29.26 | 29.56 | 29.17 | 29.23 | 2,895,886 | +0.19(+0.66%) |
Oct 10, 2012 | 29.26 | 29.40 | 29.00 | 29.04 | 2,302,137 | -0.20(-0.68%) |
Oct 09, 2012 | 29.43 | 29.58 | 29.13 | 29.24 | 4,697,825 | -0.21(-0.73%) |
Oct 08, 2012 | 29.38 | 29.68 | 29.36 | 29.45 | 2,182,149 | +0.02(+0.05%) |
Oct 05, 2012 | 29.88 | 29.92 | 29.33 | 29.44 | 7,060,992 | +0.21(+0.71%) |
Oct 04, 2012 | 29.52 | 29.57 | 29.19 | 29.23 | 6,443,433 | +0.24(+0.82%) |
Oct 03, 2012 | 29.06 | 29.13 | 28.80 | 28.99 | 5,929,247 | +0.33(+1.16%) |
Oct 02, 2012 | 28.75 | 28.92 | 28.56 | 28.66 | 3,165,731 | +0.10(+0.36%) |
Oct 01, 2012 | 29.06 | 29.21 | 28.47 | 28.56 | 5,050,028 | -0.33(-1.13%) |
Sep 28, 2012 | 29.10 | 29.14 | 28.80 | 28.88 | 4,911,986 | -0.06(-0.19%) |
Sep 27, 2012 | 29.12 | 29.27 | 28.89 | 28.94 | 6,177,612 | -0.21(-0.71%) |
Sep 26, 2012 | 29.70 | 29.80 | 29.05 | 29.14 | 8,019,281 | -0.25(-0.86%) |
Sep 25, 2012 | 30.90 | 30.92 | 29.39 | 29.40 | 12,051,619 | +0.06(+0.22%) |
Sep 24, 2012 | 29.43 | 29.64 | 29.30 | 29.33 | 6,930,803 | -0.31(-1.04%) |
Sep 21, 2012 | 30.06 | 30.06 | 29.50 | 29.64 | 5,331,664 | -0.17(-0.56%) |
Sep 20, 2012 | 29.82 | 30.02 | 29.64 | 29.81 | 3,273,045 | -0.09(-0.29%) |
Sep 19, 2012 | 29.82 | 30.16 | 29.66 | 29.90 | 3,311,008 | +0.10(+0.32%) |
Sep 18, 2012 | 29.62 | 29.89 | 29.55 | 29.80 | 2,897,583 | -0.04(-0.13%) |
Sep 17, 2012 | 30.08 | 30.08 | 29.71 | 29.84 | 3,275,106 | -0.25(-0.84%) |
Sep 14, 2012 | 29.90 | 30.24 | 29.83 | 30.10 | 5,201,881 | +0.11(+0.37%) |
Sep 13, 2012 | 28.96 | 30.03 | 28.96 | 29.98 | 6,639,978 | +0.77(+2.63%) |
Sep 12, 2012 | 29.41 | 29.49 | 29.05 | 29.22 | 3,466,887 | -0.03(-0.11%) |
Sep 11, 2012 | 29.11 | 29.49 | 28.97 | 29.25 | 4,513,391 | +0.29(+1.01%) |
Sep 10, 2012 | 29.39 | 29.39 | 28.93 | 28.95 | 4,291,907 | -0.42(-1.43%) |
Sep 07, 2012 | 28.62 | 29.39 | 28.59 | 29.37 | 6,040,733 | +0.89(+3.12%) |
Sep 06, 2012 | 27.65 | 28.72 | 27.65 | 28.49 | 6,983,356 | +0.96(+3.48%) |
Sep 05, 2012 | 27.59 | 27.69 | 27.41 | 27.53 | 3,105,090 | -0.06(-0.20%) |
Sep 04, 2012 | 27.43 | 27.75 | 27.28 | 27.58 | 3,592,471 | +0.09(+0.32%) |
Aug 31, 2012 | 27.80 | 27.89 | 27.46 | 27.50 | 3,654,738 | -0.28(-1.00%) |
Aug 30, 2012 | 27.76 | 27.90 | 27.61 | 27.77 | 2,522,486 | -0.12(-0.43%) |
Aug 29, 2012 | 27.71 | 28.07 | 27.69 | 27.89 | 4,514,554 | +0.97(+3.59%) |
Aug 27, 2012 | 26.53 | 27.00 | 26.16 | 26.92 | 6,545,827 | +0.55(+2.07%) |
Aug 24, 2012 | 26.42 | 26.44 | 26.05 | 26.38 | 3,581,078 | -0.03(-0.12%) |
Aug 23, 2012 | 27.00 | 27.00 | 26.38 | 26.41 | 4,690,114 | -0.62(-2.29%) |
Aug 22, 2012 | 26.99 | 27.18 | 26.91 | 27.03 | 3,894,928 | -0.21(-0.76%) |
Aug 21, 2012 | 26.96 | 27.40 | 26.96 | 27.23 | 4,345,905 | +0.28(+1.02%) |
Aug 20, 2012 | 26.73 | 27.00 | 26.68 | 26.96 | 2,698,131 | +0.09(+0.32%) |
Aug 17, 2012 | 26.67 | 26.96 | 26.63 | 26.87 | 3,300,574 | +0.11(+0.41%) |
Aug 16, 2012 | 26.47 | 26.82 | 26.41 | 26.76 | 2,654,025 | +0.25(+0.95%) |
Aug 15, 2012 | 26.96 | 27.01 | 26.45 | 26.51 | 4,534,901 | -0.24(-0.91%) |
Aug 14, 2012 | 26.80 | 26.92 | 26.68 | 26.75 | 2,911,688 | +0.00(+0.00%) |
Aug 13, 2012 | 26.72 | 26.78 | 26.53 | 26.75 | 2,309,743 | -0.05(-0.18%) |
Aug 10, 2012 | 26.74 | 26.86 | 26.65 | 26.80 | 1,899,305 | +0.03(+0.12%) |
Aug 09, 2012 | 26.73 | 26.87 | 26.67 | 26.77 | 2,503,384 | -0.07(-0.26%) |
Aug 08, 2012 | 26.91 | 27.01 | 26.78 | 26.84 | 2,973,459 | -0.26(-0.96%) |
Aug 07, 2012 | 26.97 | 27.25 | 26.94 | 27.10 | 2,162,622 | +0.20(+0.73%) |
Aug 06, 2012 | 26.79 | 27.01 | 26.71 | 26.90 | 2,652,894 | +0.12(+0.44%) |
Aug 03, 2012 | 26.31 | 26.92 | 26.27 | 26.78 | 3,707,659 | +0.79(+3.03%) |
Aug 02, 2012 | 26.26 | 26.58 | 25.69 | 26.00 | 6,005,056 | -0.46(-1.73%) |
Aug 01, 2012 | 26.51 | 26.75 | 26.29 | 26.45 | 4,899,829 | +0.26(+0.99%) |
Jul 31, 2012 | 26.41 | 26.54 | 26.17 | 26.19 | 5,499,238 | -0.37(-1.39%) |
Jul 30, 2012 | 26.60 | 26.79 | 26.49 | 26.56 | 3,863,508 | -0.04(-0.15%) |
Jul 27, 2012 | 25.86 | 26.71 | 25.83 | 26.60 | 5,791,439 | +0.85(+3.32%) |
Jul 26, 2012 | 25.55 | 25.86 | 25.11 | 25.75 | 7,579,653 | +0.23(+0.91%) |
Jul 25, 2012 | 25.49 | 25.66 | 25.19 | 25.52 | 5,232,531 | +0.42(+1.69%) |
Jul 24, 2012 | 25.48 | 25.52 | 24.91 | 25.09 | 4,464,242 | -0.31(-1.24%) |
Jul 23, 2012 | 25.38 | 25.55 | 25.04 | 25.41 | 3,661,334 | -0.50(-1.91%) |
Jul 20, 2012 | 26.17 | 26.21 | 25.86 | 25.90 | 4,882,557 | -0.39(-1.47%) |
Jul 19, 2012 | 26.01 | 26.55 | 25.96 | 26.29 | 4,677,616 | +0.36(+1.40%) |
Jul 18, 2012 | 25.57 | 26.06 | 25.44 | 25.93 | 3,448,550 | +0.12(+0.46%) |
Jul 17, 2012 | 25.54 | 25.95 | 25.41 | 25.81 | 4,012,082 | +0.26(+1.02%) |
Jul 16, 2012 | 25.63 | 25.66 | 25.34 | 25.55 | 3,223,189 | +0.02(+0.06%) |
Jul 13, 2012 | 25.38 | 25.60 | 25.36 | 25.53 | 3,486,606 | +0.27(+1.06%) |
Jul 12, 2012 | 25.61 | 25.66 | 25.18 | 25.27 | 7,028,007 | -0.56(-2.16%) |
Jul 11, 2012 | 25.97 | 26.01 | 25.53 | 25.82 | 3,772,908 | -0.10(-0.39%) |
Jul 10, 2012 | 26.51 | 26.53 | 25.80 | 25.93 | 4,055,116 | -0.28(-1.08%) |
Jul 09, 2012 | 26.52 | 26.56 | 26.06 | 26.21 | 3,088,210 | -0.30(-1.13%) |
Jul 06, 2012 | 26.76 | 26.76 | 26.34 | 26.51 | 3,459,059 | -0.24(-0.91%) |
Jul 05, 2012 | 26.97 | 27.04 | 26.67 | 26.75 | 3,823,360 | -0.24(-0.87%) |
Jul 03, 2012 | 26.98 | 27.13 | 26.89 | 26.99 | 2,572,400 | -0.10(-0.38%) |
Jul 02, 2012 | 27.17 | 27.19 | 26.88 | 27.09 | 4,906,860 | +0.12(+0.44%) |
Jun 29, 2012 | 27.31 | 27.31 | 26.91 | 26.97 | 5,461,789 | +0.42(+1.57%) |
Jun 28, 2012 | 26.43 | 26.68 | 26.25 | 26.56 | 4,472,151 | -0.01(-0.03%) |
Jun 27, 2012 | 26.32 | 26.66 | 26.24 | 26.56 | 4,910,738 | +0.02(+0.06%) |
Jun 26, 2012 | 26.36 | 26.75 | 26.26 | 26.55 | 5,250,600 | +0.18(+0.69%) |
Jun 25, 2012 | 26.27 | 26.59 | 26.18 | 26.37 | 8,385,853 | -0.13(-0.48%) |
Jun 22, 2012 | 27.34 | 27.40 | 26.17 | 26.49 | 14,726,411 | -0.72(-2.66%) |
Jun 21, 2012 | 27.95 | 28.01 | 27.12 | 27.22 | 7,437,755 | -0.60(-2.15%) |
Jun 20, 2012 | 27.95 | 28.03 | 27.67 | 27.82 | 5,652,384 | +0.18(+0.65%) |
Jun 19, 2012 | 27.75 | 27.93 | 27.57 | 27.63 | 8,237,468 | +0.31(+1.12%) |
Jun 18, 2012 | 27.27 | 27.63 | 27.15 | 27.33 | 5,058,891 | -0.03(-0.12%) |
Jun 15, 2012 | 27.08 | 27.45 | 27.06 | 27.36 | 6,831,092 | +0.16(+0.58%) |
Jun 14, 2012 | 26.54 | 27.26 | 26.41 | 27.20 | 6,882,814 | +0.77(+2.92%) |
Jun 13, 2012 | 26.38 | 26.96 | 26.29 | 26.43 | 7,373,912 | -0.19(-0.71%) |
Jun 12, 2012 | 25.90 | 26.70 | 25.83 | 26.62 | 8,352,499 | +0.87(+3.36%) |
Jun 11, 2012 | 26.01 | 26.07 | 25.73 | 25.75 | 5,421,511 | -0.24(-0.94%) |
Jun 08, 2012 | 25.21 | 26.01 | 25.11 | 26.00 | 6,119,412 | +0.69(+2.74%) |
Jun 07, 2012 | 25.53 | 25.60 | 25.23 | 25.30 | 5,174,363 | +0.26(+1.04%) |
Jun 06, 2012 | 24.72 | 25.12 | 24.68 | 25.05 | 3,585,337 | +0.59(+2.40%) |
Jun 05, 2012 | 24.27 | 24.60 | 24.27 | 24.46 | 4,017,373 | +0.04(+0.18%) |
Jun 04, 2012 | 24.49 | 24.66 | 24.12 | 24.42 | 5,167,494 | -0.05(-0.19%) |
Jun 01, 2012 | 24.83 | 24.96 | 24.42 | 24.46 | 7,448,771 | -0.79(-3.15%) |
May 31, 2012 | 25.21 | 25.45 | 24.94 | 25.26 | 6,816,050 | +0.13(+0.53%) |
May 30, 2012 | 25.11 | 25.31 | 25.08 | 25.12 | 7,383,093 | -0.27(-1.05%) |
May 29, 2012 | 25.32 | 25.45 | 25.16 | 25.39 | 3,814,773 | +0.24(+0.97%) |
May 25, 2012 | 25.30 | 25.45 | 25.08 | 25.15 | 4,180,390 | -0.17(-0.65%) |
May 24, 2012 | 25.22 | 25.34 | 25.05 | 25.31 | 4,785,970 | +0.24(+0.97%) |
May 23, 2012 | 24.98 | 25.17 | 24.73 | 25.07 | 5,172,975 | +0.06(+0.22%) |
May 22, 2012 | 25.13 | 25.30 | 24.94 | 25.01 | 6,798,618 | +0.23(+0.91%) |
May 21, 2012 | 24.19 | 24.80 | 24.05 | 24.79 | 5,117,363 | +0.69(+2.85%) |
May 18, 2012 | 24.62 | 24.69 | 23.97 | 24.10 | 9,430,875 | -0.56(-2.28%) |
May 17, 2012 | 24.87 | 24.94 | 24.44 | 24.66 | 7,645,958 | -0.14(-0.57%) |
May 16, 2012 | 25.08 | 25.29 | 24.78 | 24.80 | 4,381,084 | -0.12(-0.50%) |
May 15, 2012 | 24.78 | 25.28 | 24.75 | 24.93 | 5,589,813 | +0.23(+0.92%) |
May 14, 2012 | 24.32 | 24.76 | 24.28 | 24.70 | 5,075,846 | +0.13(+0.54%) |
May 11, 2012 | 24.47 | 25.00 | 24.40 | 24.57 | 3,987,588 | +0.07(+0.29%) |
May 10, 2012 | 24.83 | 24.86 | 24.43 | 24.50 | 4,034,302 | +0.02(+0.10%) |
May 09, 2012 | 24.23 | 24.66 | 24.23 | 24.47 | 4,423,632 | -0.39(-1.57%) |
May 08, 2012 | 25.06 | 25.12 | 24.51 | 24.87 | 5,258,280 | -0.12(-0.47%) |
May 07, 2012 | 24.73 | 25.10 | 24.71 | 24.98 | 4,207,659 | -0.21(-0.84%) |
May 04, 2012 | 25.23 | 25.36 | 25.04 | 25.19 | 4,653,860 | -0.22(-0.86%) |
May 03, 2012 | 25.71 | 25.75 | 25.30 | 25.41 | 4,454,295 | -0.41(-1.57%) |
May 02, 2012 | 25.47 | 25.88 | 25.45 | 25.82 | 4,819,919 | +0.04(+0.15%) |