Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.52 | 28.61 | 28.06 | 28.06 | 37,342,924 | -0.55(-1.91%) |
May 30, 2013 | 29.11 | 29.19 | 28.59 | 28.61 | 29,748,626 | -0.44(-1.52%) |
May 29, 2013 | 29.71 | 29.77 | 28.99 | 29.05 | 24,207,180 | -0.81(-2.70%) |
May 28, 2013 | 29.89 | 30.21 | 29.75 | 29.86 | 20,539,508 | +0.22(+0.73%) |
May 24, 2013 | 29.15 | 29.73 | 29.12 | 29.64 | 16,448,359 | +0.22(+0.74%) |
May 23, 2013 | 29.42 | 29.52 | 29.16 | 29.42 | 15,582,324 | -0.22(-0.76%) |
May 22, 2013 | 29.67 | 30.08 | 29.50 | 29.65 | 19,405,074 | -0.06(-0.21%) |
May 21, 2013 | 29.81 | 29.87 | 29.52 | 29.71 | 13,039,586 | -0.03(-0.09%) |
May 20, 2013 | 30.14 | 30.14 | 29.68 | 29.74 | 14,202,188 | -0.41(-1.37%) |
May 17, 2013 | 30.21 | 30.27 | 29.86 | 30.15 | 17,977,472 | -0.08(-0.28%) |
May 16, 2013 | 30.11 | 30.48 | 30.03 | 30.24 | 17,572,462 | +0.12(+0.40%) |
May 15, 2013 | 29.82 | 30.24 | 29.75 | 30.12 | 17,537,852 | +0.51(+1.73%) |
May 13, 2013 | 29.57 | 29.78 | 29.47 | 29.61 | 13,240,149 | +0.03(+0.09%) |
May 10, 2013 | 29.55 | 29.64 | 29.37 | 29.58 | 14,147,905 | +0.02(+0.07%) |
May 09, 2013 | 29.83 | 29.86 | 29.47 | 29.56 | 14,413,374 | -0.24(-0.80%) |
May 08, 2013 | 29.85 | 29.95 | 29.58 | 29.79 | 17,984,630 | -0.17(-0.56%) |
May 07, 2013 | 29.62 | 29.97 | 29.58 | 29.96 | 19,645,048 | +0.44(+1.47%) |
May 06, 2013 | 29.68 | 29.68 | 29.38 | 29.53 | 13,333,807 | -0.11(-0.38%) |
May 03, 2013 | 29.59 | 29.77 | 29.44 | 29.64 | 16,756,410 | +0.20(+0.67%) |
May 02, 2013 | 29.23 | 29.58 | 29.11 | 29.44 | 26,673,574 | -0.18(-0.59%) |
May 01, 2013 | 29.58 | 29.86 | 29.57 | 29.62 | 12,413,272 | -0.08(-0.28%) |
Apr 30, 2013 | 29.58 | 29.75 | 29.39 | 29.70 | 19,164,010 | +0.06(+0.21%) |
Apr 29, 2013 | 29.64 | 29.68 | 29.42 | 29.64 | 16,141,342 | +0.10(+0.33%) |
Apr 26, 2013 | 29.60 | 29.72 | 29.54 | 29.54 | 21,611,146 | -0.18(-0.59%) |
Apr 25, 2013 | 29.65 | 29.85 | 29.53 | 29.72 | 14,531,557 | +0.14(+0.47%) |
Apr 24, 2013 | 29.92 | 30.10 | 29.54 | 29.58 | 16,200,573 | -0.39(-1.29%) |
Apr 23, 2013 | 30.02 | 30.15 | 29.65 | 29.96 | 15,994,225 | -0.01(-0.05%) |
Apr 22, 2013 | 29.84 | 30.07 | 29.75 | 29.98 | 15,026,902 | +0.04(+0.14%) |
Apr 19, 2013 | 29.67 | 30.01 | 29.61 | 29.94 | 19,789,604 | +0.39(+1.33%) |
Apr 18, 2013 | 29.81 | 29.93 | 29.54 | 29.54 | 22,849,908 | -0.32(-1.06%) |
Apr 17, 2013 | 29.57 | 29.96 | 29.49 | 29.86 | 34,498,252 | +0.13(+0.42%) |
Apr 16, 2013 | 29.05 | 29.81 | 28.95 | 29.73 | 45,809,196 | +1.60(+5.69%) |
Apr 15, 2013 | 28.66 | 28.77 | 28.10 | 28.13 | 22,820,480 | -0.69(-2.41%) |
Apr 12, 2013 | 28.71 | 28.85 | 28.55 | 28.83 | 14,813,293 | -0.07(-0.24%) |
Apr 11, 2013 | 28.86 | 29.06 | 28.81 | 28.90 | 15,622,441 | +0.08(+0.27%) |
Apr 10, 2013 | 28.62 | 28.89 | 28.57 | 28.82 | 13,829,598 | +0.25(+0.88%) |
Apr 09, 2013 | 28.64 | 28.86 | 28.43 | 28.57 | 30,007,994 | -0.11(-0.37%) |
Apr 08, 2013 | 28.10 | 28.68 | 27.91 | 28.67 | 32,432,706 | +0.55(+1.95%) |
Apr 05, 2013 | 28.22 | 28.32 | 28.08 | 28.12 | 15,293,173 | -0.32(-1.13%) |
Apr 04, 2013 | 28.26 | 28.48 | 28.21 | 28.45 | 16,297,893 | +0.26(+0.92%) |
Apr 03, 2013 | 28.62 | 28.64 | 28.12 | 28.19 | 19,436,920 | -0.39(-1.35%) |
Apr 02, 2013 | 28.37 | 28.70 | 28.36 | 28.57 | 19,037,900 | +0.19(+0.67%) |
Apr 01, 2013 | 28.34 | 28.41 | 28.19 | 28.38 | 11,688,517 | +0.01(+0.03%) |
Mar 28, 2013 | 28.34 | 28.49 | 28.08 | 28.38 | 20,275,194 | +0.15(+0.55%) |
Mar 27, 2013 | 28.38 | 28.45 | 28.11 | 28.22 | 20,752,128 | -0.33(-1.16%) |
Mar 26, 2013 | 28.16 | 28.56 | 28.16 | 28.55 | 19,476,134 | +0.40(+1.42%) |
Mar 25, 2013 | 28.15 | 28.24 | 28.04 | 28.15 | 22,400,392 | +0.06(+0.20%) |
Mar 22, 2013 | 28.05 | 28.26 | 27.99 | 28.10 | 22,984,872 | -0.02(-0.07%) |
Mar 21, 2013 | 27.96 | 28.37 | 27.90 | 28.12 | 32,867,866 | +0.14(+0.50%) |
Mar 20, 2013 | 27.65 | 28.01 | 27.62 | 27.98 | 27,463,952 | +0.38(+1.37%) |
Mar 19, 2013 | 27.31 | 27.65 | 27.24 | 27.60 | 21,649,740 | +0.40(+1.47%) |
Mar 18, 2013 | 27.09 | 27.32 | 27.07 | 27.20 | 16,360,250 | -0.05(-0.18%) |
Mar 15, 2013 | 27.24 | 27.32 | 27.13 | 27.25 | 29,654,066 | -0.13(-0.49%) |
Mar 14, 2013 | 27.24 | 27.45 | 27.13 | 27.38 | 20,768,206 | +0.30(+1.11%) |
Mar 13, 2013 | 27.24 | 27.28 | 27.05 | 27.08 | 20,461,650 | -0.06(-0.23%) |
Mar 12, 2013 | 27.37 | 27.39 | 27.03 | 27.14 | 16,328,558 | -0.24(-0.89%) |
Mar 11, 2013 | 27.31 | 27.43 | 27.30 | 27.39 | 13,207,660 | +0.06(+0.23%) |
Mar 08, 2013 | 27.29 | 27.46 | 27.19 | 27.32 | 16,058,158 | +0.07(+0.26%) |
Mar 07, 2013 | 27.20 | 27.30 | 27.06 | 27.25 | 21,681,660 | +0.07(+0.26%) |
Mar 06, 2013 | 27.03 | 27.20 | 26.96 | 27.18 | 16,729,696 | +0.24(+0.88%) |
Mar 05, 2013 | 27.16 | 27.17 | 26.86 | 26.95 | 19,005,614 | -0.10(-0.36%) |
Mar 04, 2013 | 26.89 | 27.04 | 26.79 | 27.04 | 14,259,565 | +0.08(+0.31%) |
Mar 01, 2013 | 26.81 | 27.02 | 26.81 | 26.96 | 19,704,484 | -0.01(-0.05%) |
Feb 28, 2013 | 26.97 | 27.15 | 26.92 | 26.98 | 27,287,700 | +0.19(+0.70%) |
Feb 27, 2013 | 26.49 | 26.85 | 26.42 | 26.79 | 20,493,612 | +0.24(+0.89%) |
Feb 26, 2013 | 26.44 | 26.61 | 26.32 | 26.55 | 22,636,430 | +0.27(+1.03%) |
Feb 25, 2013 | 26.86 | 26.98 | 26.28 | 26.28 | 22,793,802 | -0.56(-2.08%) |
Feb 22, 2013 | 26.31 | 26.84 | 26.27 | 26.84 | 28,855,630 | +0.56(+2.15%) |
Feb 21, 2013 | 26.21 | 26.33 | 26.08 | 26.27 | 20,240,838 | -0.01(-0.05%) |
Feb 20, 2013 | 26.26 | 26.39 | 26.07 | 26.29 | 18,587,324 | +0.04(+0.16%) |
Feb 19, 2013 | 26.13 | 26.31 | 26.10 | 26.24 | 21,317,148 | +0.17(+0.67%) |
Feb 15, 2013 | 25.73 | 26.07 | 25.46 | 26.07 | 36,195,500 | +0.40(+1.57%) |
Feb 14, 2013 | 25.94 | 26.13 | 25.57 | 25.67 | 32,653,106 | -0.26(-0.99%) |
Feb 13, 2013 | 26.24 | 26.43 | 25.78 | 25.92 | 28,625,610 | -0.24(-0.93%) |
Feb 12, 2013 | 26.55 | 26.59 | 25.97 | 26.17 | 44,067,368 | -0.73(-2.72%) |
Feb 11, 2013 | 26.97 | 27.05 | 26.76 | 26.90 | 17,454,240 | -0.11(-0.41%) |
Feb 08, 2013 | 27.07 | 27.13 | 26.89 | 27.01 | 17,666,864 | -0.10(-0.36%) |
Feb 07, 2013 | 26.77 | 27.21 | 26.72 | 27.11 | 26,992,998 | +0.42(+1.57%) |
Feb 06, 2013 | 26.56 | 26.77 | 26.47 | 26.69 | 24,148,660 | +0.67(+2.57%) |
Feb 04, 2013 | 26.11 | 26.18 | 25.99 | 26.02 | 13,573,873 | -0.13(-0.51%) |
Feb 01, 2013 | 26.15 | 26.27 | 26.03 | 26.15 | 17,137,580 | +0.21(+0.81%) |
Jan 31, 2013 | 26.15 | 26.15 | 25.85 | 25.94 | 18,622,476 | -0.18(-0.69%) |
Jan 30, 2013 | 26.06 | 26.20 | 26.00 | 26.13 | 18,976,598 | +0.06(+0.21%) |
Jan 29, 2013 | 25.69 | 26.17 | 25.68 | 26.07 | 25,418,128 | +0.29(+1.11%) |
Jan 28, 2013 | 25.83 | 25.85 | 25.68 | 25.78 | 19,217,988 | -0.03(-0.11%) |
Jan 25, 2013 | 25.90 | 25.95 | 25.71 | 25.81 | 20,155,324 | -0.04(-0.16%) |
Jan 24, 2013 | 25.92 | 25.95 | 25.78 | 25.85 | 19,031,822 | -0.01(-0.05%) |
Jan 23, 2013 | 25.83 | 25.96 | 25.80 | 25.87 | 19,478,566 | +0.00(+0.00%) |
Jan 22, 2013 | 26.29 | 26.29 | 25.81 | 25.87 | 30,445,250 | -0.40(-1.51%) |
Jan 18, 2013 | 26.12 | 26.27 | 25.99 | 26.26 | 20,182,964 | +0.13(+0.51%) |
Jan 17, 2013 | 26.08 | 26.24 | 26.01 | 26.13 | 17,400,742 | +0.13(+0.51%) |
Jan 16, 2013 | 25.92 | 26.07 | 25.86 | 26.00 | 13,159,772 | +0.00(+0.00%) |
Jan 15, 2013 | 25.77 | 26.08 | 25.64 | 26.00 | 18,260,508 | +0.23(+0.89%) |
Jan 14, 2013 | 25.74 | 25.85 | 25.64 | 25.77 | 15,709,856 | +0.06(+0.22%) |
Jan 11, 2013 | 25.67 | 25.73 | 25.44 | 25.71 | 22,420,248 | -0.03(-0.14%) |
Jan 10, 2013 | 25.86 | 25.90 | 25.61 | 25.75 | 22,398,032 | -0.05(-0.19%) |
Jan 09, 2013 | 25.92 | 25.92 | 25.66 | 25.80 | 15,163,157 | -0.01(-0.03%) |
Jan 08, 2013 | 25.91 | 25.97 | 25.71 | 25.80 | 20,566,008 | -0.18(-0.70%) |
Jan 07, 2013 | 26.14 | 26.14 | 25.85 | 25.99 | 20,971,544 | -0.25(-0.96%) |
Jan 04, 2013 | 26.23 | 26.38 | 26.14 | 26.24 | 21,978,566 | +0.04(+0.16%) |
Jan 03, 2013 | 26.09 | 26.19 | 25.85 | 26.19 | 23,480,196 | +0.00(+0.00%) |
Jan 02, 2013 | 25.68 | 26.19 | 25.23 | 26.19 | 31,402,052 | +0.97(+3.84%) |
Dec 31, 2012 | 25.00 | 25.27 | 24.79 | 25.23 | 22,171,878 | +0.17(+0.67%) |
Dec 28, 2012 | 25.23 | 25.37 | 25.05 | 25.06 | 20,178,874 | -0.31(-1.24%) |
Dec 27, 2012 | 25.32 | 25.46 | 25.22 | 25.37 | 16,186,433 | +0.00(+0.00%) |
Dec 26, 2012 | 25.57 | 25.64 | 25.25 | 25.37 | 14,328,083 | -0.22(-0.84%) |
Dec 24, 2012 | 25.58 | 25.64 | 25.48 | 25.59 | 6,964,180 | -0.11(-0.43%) |
Dec 21, 2012 | 25.78 | 25.91 | 25.45 | 25.70 | 40,115,000 | -0.11(-0.43%) |
Dec 20, 2012 | 25.56 | 25.85 | 25.53 | 25.81 | 23,049,270 | +0.19(+0.73%) |
Dec 19, 2012 | 25.95 | 25.98 | 25.62 | 25.62 | 25,782,070 | -0.35(-1.34%) |
Dec 18, 2012 | 26.15 | 26.26 | 25.87 | 25.97 | 25,536,040 | -0.15(-0.59%) |
Dec 17, 2012 | 26.33 | 26.35 | 26.04 | 26.13 | 25,248,368 | -0.11(-0.42%) |
Dec 14, 2012 | 26.14 | 26.31 | 26.13 | 26.24 | 16,938,968 | +0.04(+0.16%) |
Dec 13, 2012 | 26.26 | 26.33 | 26.15 | 26.19 | 16,423,876 | -0.03(-0.11%) |
Dec 12, 2012 | 26.40 | 26.42 | 26.13 | 26.22 | 21,073,970 | -0.15(-0.58%) |
Dec 11, 2012 | 26.22 | 26.47 | 26.18 | 26.38 | 15,323,067 | +0.15(+0.58%) |
Dec 10, 2012 | 26.26 | 26.32 | 26.13 | 26.22 | 12,349,056 | -0.05(-0.19%) |
Dec 07, 2012 | 26.08 | 26.29 | 26.05 | 26.27 | 15,293,701 | +0.23(+0.88%) |
Dec 06, 2012 | 26.01 | 26.08 | 25.99 | 26.04 | 12,882,203 | +0.05(+0.19%) |
Dec 05, 2012 | 25.92 | 26.13 | 25.83 | 25.99 | 20,797,422 | +0.11(+0.43%) |
Dec 04, 2012 | 25.99 | 26.12 | 25.87 | 25.88 | 16,929,270 | -0.54(-2.03%) |
Nov 30, 2012 | 26.43 | 26.46 | 26.24 | 26.42 | 18,723,032 | -0.03(-0.13%) |
Nov 29, 2012 | 26.25 | 26.45 | 26.13 | 26.45 | 17,847,286 | +0.29(+1.09%) |
Nov 28, 2012 | 25.82 | 26.17 | 25.64 | 26.17 | 21,311,174 | +0.28(+1.06%) |
Nov 27, 2012 | 25.91 | 26.15 | 25.84 | 25.89 | 17,154,618 | +0.04(+0.16%) |
Nov 26, 2012 | 26.00 | 26.14 | 25.76 | 25.85 | 19,103,042 | -0.39(-1.50%) |
Nov 23, 2012 | 25.98 | 26.26 | 25.94 | 26.24 | 7,754,346 | +0.37(+1.44%) |
Nov 21, 2012 | 25.83 | 25.93 | 25.75 | 25.87 | 12,474,356 | +0.10(+0.38%) |
Nov 20, 2012 | 25.76 | 25.79 | 25.50 | 25.77 | 17,745,550 | +0.01(+0.03%) |
Nov 19, 2012 | 25.50 | 25.80 | 25.47 | 25.77 | 20,343,498 | +0.47(+1.86%) |
Nov 16, 2012 | 25.25 | 25.36 | 25.10 | 25.30 | 22,582,246 | +0.09(+0.36%) |
Nov 15, 2012 | 24.84 | 25.24 | 24.81 | 25.21 | 25,500,056 | +0.29(+1.17%) |
Nov 14, 2012 | 25.04 | 25.16 | 24.82 | 24.92 | 19,454,342 | -0.10(-0.41%) |
Nov 13, 2012 | 24.93 | 25.30 | 24.90 | 25.02 | 17,403,852 | +0.06(+0.22%) |
Nov 12, 2012 | 25.11 | 25.11 | 24.90 | 24.96 | 14,697,677 | -0.15(-0.58%) |
Nov 09, 2012 | 24.94 | 25.27 | 24.94 | 25.11 | 16,649,640 | -0.05(-0.19%) |
Nov 08, 2012 | 25.36 | 25.68 | 25.16 | 25.16 | 18,675,084 | -0.25(-0.98%) |
Nov 07, 2012 | 25.79 | 25.87 | 25.19 | 25.41 | 24,171,000 | -0.48(-1.87%) |
Nov 06, 2012 | 25.53 | 25.93 | 25.44 | 25.89 | 16,545,631 | +0.45(+1.77%) |
Nov 05, 2012 | 25.57 | 25.59 | 25.35 | 25.44 | 17,403,400 | -0.21(-0.84%) |
Nov 02, 2012 | 26.00 | 26.05 | 25.60 | 25.66 | 16,241,137 | -0.17(-0.67%) |
Nov 01, 2012 | 25.70 | 25.99 | 25.70 | 25.83 | 15,351,760 | +0.10(+0.40%) |
Oct 31, 2012 | 25.71 | 25.88 | 25.55 | 25.73 | 16,827,682 | +0.10(+0.38%) |
Oct 26, 2012 | 25.68 | 25.63 | 25.63 | 25.63 | 17,193,362 | -0.03(-0.13%) |
Oct 25, 2012 | 25.60 | 25.73 | 25.50 | 25.66 | 15,114,175 | +0.15(+0.57%) |
Oct 24, 2012 | 25.32 | 25.63 | 25.32 | 25.52 | 19,556,092 | +0.19(+0.74%) |
Oct 23, 2012 | 25.57 | 25.59 | 25.28 | 25.33 | 19,202,934 | -0.55(-2.11%) |
Oct 19, 2012 | 26.24 | 26.25 | 25.88 | 25.88 | 28,713,542 | -0.30(-1.16%) |
Oct 18, 2012 | 26.13 | 26.34 | 25.92 | 26.18 | 33,233,708 | +0.07(+0.27%) |
Oct 17, 2012 | 26.33 | 26.39 | 26.09 | 26.11 | 22,328,432 | -0.11(-0.42%) |
Oct 16, 2012 | 26.42 | 26.45 | 25.91 | 26.22 | 37,304,516 | -0.16(-0.60%) |
Oct 15, 2012 | 26.36 | 26.47 | 26.30 | 26.38 | 19,906,648 | -0.07(-0.26%) |
Oct 12, 2012 | 26.47 | 26.56 | 26.37 | 26.45 | 17,432,494 | +0.08(+0.32%) |
Oct 11, 2012 | 26.43 | 26.49 | 26.31 | 26.37 | 15,625,923 | +0.01(+0.05%) |
Oct 10, 2012 | 26.74 | 26.80 | 26.33 | 26.36 | 19,878,794 | -0.33(-1.22%) |
Oct 09, 2012 | 26.64 | 26.87 | 26.61 | 26.68 | 18,901,860 | -0.01(-0.05%) |
Oct 08, 2012 | 26.67 | 26.76 | 26.60 | 26.69 | 13,635,186 | +0.00(+0.00%) |
Oct 05, 2012 | 26.63 | 26.71 | 26.47 | 26.69 | 17,759,022 | +0.17(+0.65%) |
Oct 04, 2012 | 26.61 | 26.67 | 26.42 | 26.52 | 13,953,070 | +0.06(+0.24%) |
Oct 03, 2012 | 26.51 | 26.65 | 26.39 | 26.46 | 19,652,528 | -0.07(-0.26%) |
Oct 02, 2012 | 26.68 | 26.77 | 26.37 | 26.53 | 14,421,993 | -0.03(-0.10%) |
Oct 01, 2012 | 26.40 | 26.71 | 26.40 | 26.56 | 24,097,294 | +0.31(+1.19%) |
Sep 28, 2012 | 26.41 | 26.45 | 26.22 | 26.24 | 32,840,928 | -0.26(-0.99%) |
Sep 27, 2012 | 26.33 | 26.54 | 26.22 | 26.51 | 21,822,294 | +0.38(+1.46%) |
Sep 26, 2012 | 26.14 | 26.42 | 26.11 | 26.13 | 24,102,814 | +0.06(+0.21%) |
Sep 25, 2012 | 26.44 | 26.48 | 26.06 | 26.07 | 29,206,174 | -0.30(-1.15%) |
Sep 24, 2012 | 26.16 | 26.46 | 26.16 | 26.38 | 31,653,642 | +0.06(+0.24%) |
Sep 21, 2012 | 26.80 | 26.81 | 26.21 | 26.31 | 143,063,168 | -0.42(-1.58%) |
Sep 20, 2012 | 26.56 | 26.90 | 26.56 | 26.74 | 38,968,644 | +0.08(+0.31%) |
Sep 19, 2012 | 26.75 | 26.85 | 26.58 | 26.65 | 37,976,364 | -0.07(-0.26%) |
Sep 18, 2012 | 26.56 | 26.98 | 26.50 | 26.72 | 35,226,060 | +0.19(+0.70%) |
Sep 17, 2012 | 26.40 | 26.56 | 26.31 | 26.54 | 34,099,608 | +0.16(+0.60%) |
Sep 14, 2012 | 26.67 | 26.67 | 26.30 | 26.38 | 36,266,480 | -0.16(-0.60%) |
Sep 13, 2012 | 26.11 | 26.63 | 26.02 | 26.54 | 34,401,876 | +0.55(+2.13%) |
Sep 12, 2012 | 26.15 | 26.18 | 25.95 | 25.98 | 21,147,068 | +0.02(+0.09%) |
Sep 11, 2012 | 25.86 | 26.00 | 25.81 | 25.96 | 24,016,686 | +0.08(+0.29%) |
Sep 10, 2012 | 26.09 | 26.10 | 25.83 | 25.88 | 26,507,290 | -0.16(-0.63%) |
Sep 07, 2012 | 26.38 | 26.46 | 25.94 | 26.05 | 23,853,228 | -0.17(-0.66%) |
Sep 06, 2012 | 25.96 | 26.32 | 25.91 | 26.22 | 28,887,842 | +0.44(+1.71%) |
Sep 05, 2012 | 25.67 | 25.85 | 25.50 | 25.78 | 30,322,400 | +0.16(+0.62%) |
Sep 04, 2012 | 25.79 | 25.83 | 25.58 | 25.62 | 25,161,422 | -0.08(-0.32%) |
Aug 31, 2012 | 25.71 | 25.83 | 25.53 | 25.70 | 30,136,690 | +0.18(+0.70%) |
Aug 30, 2012 | 25.69 | 25.86 | 25.52 | 25.52 | 24,796,990 | -0.22(-0.85%) |
Aug 29, 2012 | 26.15 | 26.15 | 25.69 | 25.74 | 34,099,440 | -0.49(-1.86%) |
Aug 27, 2012 | 26.50 | 26.50 | 26.20 | 26.23 | 13,953,241 | -0.21(-0.78%) |
Aug 24, 2012 | 26.16 | 26.49 | 26.16 | 26.44 | 13,557,941 | +0.25(+0.94%) |
Aug 23, 2012 | 26.67 | 26.69 | 26.13 | 26.19 | 21,787,172 | -0.45(-1.70%) |
Aug 22, 2012 | 26.90 | 26.97 | 26.59 | 26.64 | 19,613,138 | -0.34(-1.25%) |
Aug 21, 2012 | 27.08 | 27.28 | 26.96 | 26.98 | 12,119,218 | -0.14(-0.53%) |
Aug 20, 2012 | 27.17 | 27.21 | 26.98 | 27.13 | 13,403,712 | -0.04(-0.15%) |
Aug 17, 2012 | 27.26 | 27.30 | 26.99 | 27.17 | 15,337,883 | -0.01(-0.05%) |
Aug 16, 2012 | 27.08 | 27.24 | 27.02 | 27.18 | 12,839,652 | +0.14(+0.51%) |
Aug 15, 2012 | 27.09 | 27.18 | 26.96 | 27.04 | 11,193,001 | -0.02(-0.08%) |
Aug 14, 2012 | 27.22 | 27.26 | 26.97 | 27.06 | 15,774,660 | +0.05(+0.20%) |
Aug 13, 2012 | 27.02 | 27.07 | 26.84 | 27.01 | 12,947,270 | -0.07(-0.24%) |
Aug 10, 2012 | 27.20 | 27.22 | 27.01 | 27.07 | 118,086,424 | -0.15(-0.57%) |
Aug 09, 2012 | 27.31 | 27.41 | 27.09 | 27.23 | 13,944,442 | -0.11(-0.40%) |
Aug 08, 2012 | 27.39 | 27.49 | 27.27 | 27.34 | 12,790,235 | -0.07(-0.26%) |
Aug 07, 2012 | 27.78 | 27.83 | 27.40 | 27.41 | 18,599,770 | -0.30(-1.08%) |
Aug 06, 2012 | 27.84 | 27.92 | 27.70 | 27.71 | 13,356,452 | -0.07(-0.24%) |
Aug 03, 2012 | 27.56 | 27.83 | 27.49 | 27.78 | 17,219,404 | +0.37(+1.35%) |
Aug 02, 2012 | 27.74 | 27.83 | 27.33 | 27.40 | 19,487,866 | -0.43(-1.56%) |
Aug 01, 2012 | 27.82 | 27.92 | 27.69 | 27.84 | 18,850,920 | +0.07(+0.26%) |
Jul 31, 2012 | 27.73 | 27.95 | 27.62 | 27.77 | 23,766,784 | -0.11(-0.39%) |
Jul 30, 2012 | 27.41 | 27.89 | 27.34 | 27.88 | 23,205,104 | +0.38(+1.39%) |
Jul 27, 2012 | 27.16 | 27.57 | 27.11 | 27.49 | 25,936,604 | +0.40(+1.47%) |
Jul 26, 2012 | 26.70 | 27.12 | 26.70 | 27.09 | 20,538,736 | +0.63(+2.38%) |
Jul 25, 2012 | 26.44 | 26.53 | 26.37 | 26.47 | 13,125,189 | +0.12(+0.47%) |
Jul 24, 2012 | 26.42 | 26.44 | 26.15 | 26.34 | 15,199,108 | -0.08(-0.29%) |
Jul 23, 2012 | 26.30 | 26.46 | 26.24 | 26.42 | 15,501,442 | -0.05(-0.19%) |
Jul 20, 2012 | 26.55 | 26.58 | 26.39 | 26.47 | 23,917,740 | -0.18(-0.67%) |
Jul 19, 2012 | 26.64 | 26.67 | 26.29 | 26.65 | 26,263,588 | +0.04(+0.14%) |
Jul 18, 2012 | 26.68 | 26.69 | 26.40 | 26.61 | 20,155,490 | -0.09(-0.32%) |
Jul 17, 2012 | 26.82 | 27.03 | 26.38 | 26.70 | 30,861,416 | +0.42(+1.58%) |
Jul 16, 2012 | 26.49 | 26.60 | 26.18 | 26.28 | 25,572,886 | -0.27(-1.04%) |
Jul 13, 2012 | 26.33 | 26.66 | 26.23 | 26.56 | 19,208,822 | +0.22(+0.83%) |
Jul 12, 2012 | 26.47 | 26.55 | 26.29 | 26.34 | 27,797,404 | -0.28(-1.06%) |
Jul 11, 2012 | 26.77 | 26.79 | 26.51 | 26.62 | 19,855,736 | -0.18(-0.67%) |
Jul 10, 2012 | 26.98 | 26.99 | 26.74 | 26.80 | 16,853,206 | +0.00(+0.00%) |
Jul 09, 2012 | 26.82 | 26.87 | 26.70 | 26.80 | 12,536,043 | -0.06(-0.22%) |
Jul 06, 2012 | 26.81 | 26.90 | 26.75 | 26.85 | 14,603,533 | -0.10(-0.38%) |
Jul 05, 2012 | 27.15 | 27.19 | 26.87 | 26.96 | 15,345,616 | -0.24(-0.90%) |
Jul 03, 2012 | 27.11 | 27.27 | 27.05 | 27.20 | 10,684,986 | +0.08(+0.30%) |
Jul 02, 2012 | 26.84 | 27.15 | 26.81 | 27.12 | 19,428,144 | +0.25(+0.93%) |
Jun 29, 2012 | 26.50 | 26.87 | 26.49 | 26.87 | 26,839,198 | +0.56(+2.12%) |
Jun 28, 2012 | 26.15 | 26.35 | 26.01 | 26.31 | 15,847,306 | +0.08(+0.30%) |
Jun 27, 2012 | 25.85 | 26.28 | 25.85 | 26.23 | 19,852,792 | +0.43(+1.68%) |
Jun 26, 2012 | 25.77 | 25.90 | 25.50 | 25.80 | 17,256,162 | +0.11(+0.41%) |
Jun 25, 2012 | 25.59 | 25.72 | 25.49 | 25.69 | 14,133,383 | -0.06(-0.23%) |
Jun 22, 2012 | 25.75 | 25.88 | 25.72 | 25.75 | 22,216,376 | +0.09(+0.36%) |
Jun 21, 2012 | 26.04 | 26.11 | 25.64 | 25.66 | 18,630,472 | -0.31(-1.18%) |
Jun 20, 2012 | 26.01 | 26.03 | 25.72 | 25.96 | 21,399,466 | -0.06(-0.24%) |
Jun 19, 2012 | 26.11 | 26.20 | 26.00 | 26.03 | 16,173,524 | -0.08(-0.32%) |
Jun 18, 2012 | 26.10 | 26.26 | 26.04 | 26.11 | 15,216,266 | -0.04(-0.14%) |
Jun 15, 2012 | 26.16 | 26.18 | 25.92 | 26.15 | 28,753,330 | +0.12(+0.46%) |
Jun 14, 2012 | 25.70 | 26.12 | 25.67 | 26.03 | 20,291,446 | +0.36(+1.41%) |
Jun 13, 2012 | 25.64 | 25.82 | 25.59 | 25.67 | 13,642,833 | +0.00(+0.00%) |
Jun 12, 2012 | 25.59 | 25.68 | 25.37 | 25.67 | 17,449,792 | +0.18(+0.72%) |
Jun 11, 2012 | 25.84 | 25.86 | 25.47 | 25.48 | 15,612,269 | -0.20(-0.77%) |
Jun 08, 2012 | 25.31 | 25.72 | 25.31 | 25.68 | 16,987,446 | +0.33(+1.29%) |
Jun 07, 2012 | 25.59 | 25.62 | 25.32 | 25.35 | 21,012,180 | -0.11(-0.44%) |
Jun 06, 2012 | 25.05 | 25.46 | 25.02 | 25.46 | 18,307,242 | +0.47(+1.87%) |
Jun 05, 2012 | 25.03 | 25.13 | 24.93 | 25.00 | 17,983,106 | -0.14(-0.54%) |
Jun 04, 2012 | 24.92 | 25.17 | 24.76 | 25.13 | 19,626,896 | +0.19(+0.75%) |