Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.13 | 32.54 | 31.96 | 31.96 | 3,549,652 | -0.19(-0.59%) |
May 30, 2013 | 32.17 | 32.32 | 31.97 | 32.15 | 2,494,759 | +0.07(+0.22%) |
May 29, 2013 | 32.01 | 32.30 | 31.90 | 32.08 | 1,758,892 | -0.03(-0.11%) |
May 28, 2013 | 32.35 | 32.48 | 31.95 | 32.11 | 1,414,501 | +0.16(+0.50%) |
May 24, 2013 | 32.01 | 32.07 | 31.64 | 31.95 | 2,460,447 | -0.23(-0.70%) |
May 23, 2013 | 31.77 | 32.37 | 31.59 | 32.18 | 1,863,629 | +0.02(+0.05%) |
May 22, 2013 | 32.42 | 32.66 | 32.03 | 32.16 | 1,868,479 | -0.19(-0.60%) |
May 21, 2013 | 31.72 | 32.45 | 31.72 | 32.36 | 2,299,260 | +0.11(+0.35%) |
May 20, 2013 | 31.95 | 32.31 | 31.91 | 32.24 | 2,578,336 | +0.31(+0.96%) |
May 17, 2013 | 31.54 | 32.10 | 31.54 | 31.94 | 2,896,084 | +0.39(+1.22%) |
May 16, 2013 | 32.27 | 32.40 | 31.42 | 31.55 | 3,433,046 | -0.72(-2.24%) |
May 15, 2013 | 31.96 | 32.51 | 31.96 | 32.27 | 4,501,102 | +0.58(+1.84%) |
May 13, 2013 | 31.72 | 31.82 | 31.43 | 31.69 | 2,934,331 | -0.14(-0.45%) |
May 10, 2013 | 31.43 | 31.88 | 31.37 | 31.83 | 3,420,798 | +0.43(+1.38%) |
May 09, 2013 | 31.46 | 31.63 | 31.22 | 31.39 | 2,524,394 | -0.07(-0.22%) |
May 08, 2013 | 31.28 | 31.53 | 31.04 | 31.46 | 2,769,209 | +0.18(+0.59%) |
May 07, 2013 | 30.98 | 31.29 | 30.95 | 31.28 | 2,974,028 | +0.45(+1.46%) |
May 06, 2013 | 30.77 | 31.00 | 30.69 | 30.83 | 2,792,567 | -0.03(-0.11%) |
May 03, 2013 | 30.63 | 30.97 | 30.48 | 30.86 | 3,166,162 | +0.38(+1.25%) |
May 02, 2013 | 30.74 | 30.79 | 30.25 | 30.48 | 3,610,992 | -0.01(-0.02%) |
May 01, 2013 | 30.93 | 31.07 | 30.35 | 30.49 | 4,024,376 | -0.49(-1.59%) |
Apr 30, 2013 | 30.38 | 30.99 | 30.30 | 30.98 | 3,773,129 | +0.59(+1.95%) |
Apr 29, 2013 | 30.42 | 30.75 | 30.08 | 30.38 | 2,596,999 | -0.00(-0.01%) |
Apr 26, 2013 | 30.84 | 31.07 | 29.74 | 30.39 | 5,951,291 | -0.68(-2.20%) |
Apr 25, 2013 | 30.38 | 31.10 | 30.25 | 31.07 | 3,778,243 | +0.79(+2.62%) |
Apr 24, 2013 | 30.30 | 30.42 | 29.95 | 30.28 | 2,875,753 | +0.06(+0.21%) |
Apr 23, 2013 | 30.12 | 30.38 | 29.92 | 30.21 | 2,431,906 | +0.14(+0.47%) |
Apr 22, 2013 | 29.52 | 30.24 | 29.52 | 30.07 | 3,198,817 | +0.67(+2.28%) |
Apr 19, 2013 | 29.24 | 29.60 | 29.17 | 29.40 | 2,019,120 | +0.26(+0.89%) |
Apr 18, 2013 | 29.49 | 29.55 | 28.98 | 29.14 | 1,861,943 | -0.28(-0.94%) |
Apr 17, 2013 | 29.40 | 29.72 | 28.99 | 29.42 | 2,844,645 | -0.09(-0.31%) |
Apr 16, 2013 | 29.13 | 29.54 | 28.95 | 29.51 | 2,871,812 | +0.61(+2.11%) |
Apr 15, 2013 | 29.75 | 29.79 | 28.90 | 28.90 | 3,497,200 | -0.93(-3.11%) |
Apr 12, 2013 | 29.66 | 29.92 | 29.48 | 29.83 | 4,968,796 | +0.04(+0.13%) |
Apr 11, 2013 | 29.92 | 30.30 | 29.64 | 29.79 | 4,442,011 | -0.18(-0.60%) |
Apr 10, 2013 | 29.45 | 30.10 | 29.44 | 29.97 | 2,934,849 | +0.60(+2.05%) |
Apr 09, 2013 | 29.52 | 29.65 | 29.34 | 29.37 | 2,539,554 | -0.18(-0.60%) |
Apr 08, 2013 | 29.35 | 29.54 | 29.26 | 29.54 | 2,069,386 | +0.16(+0.53%) |
Apr 05, 2013 | 29.16 | 29.46 | 28.87 | 29.39 | 3,604,227 | -0.12(-0.40%) |
Apr 04, 2013 | 29.29 | 29.52 | 29.17 | 29.51 | 2,411,764 | +0.27(+0.91%) |
Apr 03, 2013 | 29.23 | 29.48 | 29.11 | 29.24 | 3,466,835 | +0.05(+0.17%) |
Apr 02, 2013 | 28.80 | 29.24 | 28.77 | 29.19 | 1,787,290 | +0.40(+1.40%) |
Apr 01, 2013 | 29.16 | 29.16 | 28.59 | 28.79 | 2,801,841 | -0.37(-1.28%) |
Mar 28, 2013 | 28.94 | 29.31 | 28.84 | 29.16 | 3,387,625 | +0.31(+1.08%) |
Mar 27, 2013 | 28.62 | 28.88 | 28.59 | 28.85 | 1,796,530 | +0.05(+0.16%) |
Mar 26, 2013 | 28.89 | 28.89 | 28.56 | 28.80 | 2,054,595 | +0.01(+0.03%) |
Mar 25, 2013 | 28.99 | 29.15 | 28.38 | 28.79 | 5,959,023 | -0.08(-0.28%) |
Mar 22, 2013 | 29.11 | 29.34 | 28.83 | 28.87 | 4,524,639 | -0.03(-0.10%) |
Mar 21, 2013 | 28.92 | 28.94 | 28.46 | 28.90 | 3,186,442 | -0.02(-0.07%) |
Mar 20, 2013 | 28.94 | 29.01 | 28.75 | 28.92 | 3,336,801 | +0.13(+0.44%) |
Mar 19, 2013 | 28.52 | 28.82 | 28.39 | 28.80 | 4,704,052 | +0.34(+1.21%) |
Mar 18, 2013 | 28.61 | 28.69 | 28.24 | 28.45 | 3,061,586 | -0.27(-0.95%) |
Mar 15, 2013 | 28.48 | 28.90 | 28.44 | 28.73 | 5,371,813 | +0.04(+0.13%) |
Mar 14, 2013 | 28.61 | 28.82 | 28.46 | 28.69 | 3,561,872 | +0.16(+0.57%) |
Mar 13, 2013 | 28.22 | 28.62 | 28.19 | 28.53 | 3,505,508 | +0.21(+0.74%) |
Mar 12, 2013 | 27.99 | 28.36 | 27.98 | 28.31 | 3,803,477 | +0.20(+0.71%) |
Mar 11, 2013 | 28.25 | 28.34 | 27.92 | 28.11 | 3,567,280 | -0.19(-0.66%) |
Mar 08, 2013 | 28.29 | 28.38 | 28.06 | 28.30 | 3,398,240 | +0.06(+0.20%) |
Mar 07, 2013 | 28.41 | 28.54 | 28.03 | 28.25 | 3,575,812 | -0.12(-0.41%) |
Mar 06, 2013 | 28.40 | 28.67 | 28.25 | 28.36 | 2,884,520 | -0.04(-0.13%) |
Mar 05, 2013 | 28.36 | 28.55 | 28.15 | 28.40 | 4,508,099 | +0.15(+0.53%) |
Mar 04, 2013 | 27.79 | 28.27 | 27.79 | 28.25 | 3,200,384 | +0.47(+1.69%) |
Mar 01, 2013 | 27.88 | 27.88 | 27.56 | 27.78 | 4,670,353 | -0.10(-0.35%) |
Feb 28, 2013 | 27.88 | 28.03 | 27.78 | 27.88 | 3,831,687 | +0.07(+0.25%) |
Feb 27, 2013 | 27.06 | 27.83 | 27.01 | 27.81 | 5,347,019 | +0.49(+1.79%) |
Feb 26, 2013 | 26.90 | 27.47 | 26.90 | 27.32 | 3,631,440 | +0.09(+0.32%) |
Feb 25, 2013 | 27.62 | 27.75 | 27.23 | 27.24 | 3,991,951 | -0.17(-0.64%) |
Feb 22, 2013 | 27.71 | 27.73 | 27.11 | 27.41 | 3,041,837 | -0.07(-0.27%) |
Feb 21, 2013 | 27.58 | 27.79 | 27.32 | 27.49 | 4,803,190 | -0.25(-0.91%) |
Feb 20, 2013 | 28.31 | 28.31 | 27.69 | 27.74 | 5,524,328 | -0.51(-1.81%) |
Feb 19, 2013 | 27.38 | 28.25 | 27.35 | 28.25 | 8,237,096 | +0.95(+3.48%) |
Feb 15, 2013 | 26.65 | 27.58 | 26.60 | 27.30 | 9,279,138 | +0.88(+3.32%) |
Feb 14, 2013 | 26.26 | 26.54 | 25.99 | 26.42 | 6,704,817 | +0.08(+0.32%) |
Feb 13, 2013 | 26.39 | 26.47 | 26.20 | 26.34 | 3,886,524 | -0.06(-0.24%) |
Feb 12, 2013 | 26.36 | 26.62 | 26.26 | 26.40 | 3,818,402 | +0.10(+0.39%) |
Feb 11, 2013 | 26.34 | 26.44 | 26.08 | 26.30 | 3,592,324 | -0.16(-0.61%) |
Feb 08, 2013 | 26.62 | 26.77 | 26.33 | 26.46 | 5,540,309 | -0.15(-0.56%) |
Feb 07, 2013 | 26.15 | 26.71 | 26.02 | 26.61 | 6,920,606 | +0.45(+1.74%) |
Feb 06, 2013 | 25.78 | 26.47 | 25.72 | 26.15 | 7,032,609 | +0.73(+2.88%) |
Feb 04, 2013 | 25.52 | 25.89 | 25.37 | 25.42 | 5,977,421 | -0.15(-0.57%) |
Feb 01, 2013 | 25.79 | 25.79 | 25.49 | 25.57 | 4,838,980 | +0.05(+0.20%) |
Jan 31, 2013 | 25.24 | 25.74 | 25.24 | 25.52 | 5,746,057 | +0.32(+1.26%) |
Jan 30, 2013 | 25.32 | 25.56 | 25.19 | 25.20 | 3,993,611 | -0.22(-0.86%) |
Jan 29, 2013 | 25.57 | 25.60 | 25.31 | 25.42 | 4,259,667 | -0.12(-0.47%) |
Jan 28, 2013 | 25.71 | 25.73 | 25.32 | 25.54 | 5,450,636 | -0.22(-0.86%) |
Jan 25, 2013 | 25.22 | 25.80 | 25.07 | 25.76 | 7,581,737 | +0.55(+2.19%) |
Jan 24, 2013 | 26.04 | 26.11 | 24.69 | 25.20 | 11,780,067 | -0.86(-3.30%) |
Jan 23, 2013 | 25.53 | 26.09 | 25.36 | 26.07 | 5,704,974 | +0.32(+1.26%) |
Jan 22, 2013 | 25.64 | 25.79 | 25.48 | 25.74 | 5,988,057 | +0.16(+0.64%) |
Jan 18, 2013 | 26.14 | 26.14 | 25.47 | 25.58 | 10,655,415 | -0.55(-2.11%) |
Jan 17, 2013 | 26.48 | 26.54 | 25.70 | 26.13 | 6,397,396 | -0.31(-1.16%) |
Jan 16, 2013 | 26.65 | 26.71 | 26.31 | 26.44 | 2,510,831 | -0.17(-0.64%) |
Jan 15, 2013 | 26.51 | 26.92 | 26.36 | 26.61 | 5,686,929 | +0.00(+0.01%) |
Jan 14, 2013 | 25.76 | 26.63 | 25.59 | 26.61 | 4,325,400 | +0.84(+3.28%) |
Jan 11, 2013 | 26.25 | 26.25 | 25.75 | 25.76 | 4,035,151 | -0.33(-1.27%) |
Jan 10, 2013 | 25.61 | 26.10 | 25.48 | 26.09 | 5,047,736 | +0.56(+2.18%) |
Jan 09, 2013 | 25.86 | 25.98 | 25.45 | 25.54 | 5,509,874 | -0.27(-1.07%) |
Jan 08, 2013 | 25.78 | 26.06 | 25.68 | 25.81 | 5,101,519 | -0.02(-0.06%) |
Jan 07, 2013 | 26.32 | 26.40 | 25.64 | 25.83 | 6,762,337 | -0.77(-2.88%) |
Jan 04, 2013 | 26.37 | 26.63 | 26.14 | 26.59 | 3,920,700 | +0.35(+1.33%) |
Jan 03, 2013 | 26.07 | 26.32 | 25.98 | 26.24 | 4,570,732 | +0.25(+0.95%) |
Jan 02, 2013 | 26.04 | 26.10 | 25.44 | 26.00 | 7,125,174 | -0.11(-0.40%) |
Dec 31, 2012 | 25.53 | 26.19 | 25.50 | 26.10 | 3,169,695 | +0.46(+1.81%) |
Dec 28, 2012 | 25.79 | 26.02 | 25.55 | 25.64 | 2,763,370 | -0.32(-1.24%) |
Dec 27, 2012 | 25.63 | 26.04 | 25.48 | 25.96 | 3,410,735 | +0.37(+1.45%) |
Dec 26, 2012 | 25.95 | 26.04 | 25.26 | 25.59 | 3,575,239 | -0.35(-1.37%) |
Dec 24, 2012 | 25.95 | 26.03 | 25.68 | 25.94 | 1,176,729 | -0.01(-0.03%) |
Dec 21, 2012 | 26.02 | 26.11 | 25.71 | 25.95 | 4,558,893 | -0.10(-0.37%) |
Dec 20, 2012 | 26.18 | 26.22 | 25.64 | 26.05 | 3,698,133 | -0.10(-0.38%) |
Dec 19, 2012 | 26.32 | 26.60 | 26.13 | 26.15 | 4,243,530 | -0.11(-0.41%) |
Dec 18, 2012 | 26.22 | 26.50 | 26.15 | 26.25 | 4,190,342 | +0.13(+0.48%) |
Dec 17, 2012 | 25.61 | 26.14 | 25.57 | 26.13 | 4,644,210 | +0.51(+1.98%) |
Dec 14, 2012 | 25.80 | 25.93 | 25.40 | 25.62 | 4,523,259 | +0.13(+0.50%) |
Dec 13, 2012 | 25.88 | 26.00 | 25.42 | 25.49 | 3,558,581 | -0.39(-1.52%) |
Dec 12, 2012 | 26.24 | 26.24 | 25.69 | 25.89 | 3,749,204 | -0.27(-1.04%) |
Dec 11, 2012 | 25.77 | 26.18 | 25.70 | 26.16 | 5,045,671 | +0.46(+1.78%) |
Dec 10, 2012 | 26.33 | 26.38 | 25.39 | 25.70 | 9,496,916 | -0.68(-2.59%) |
Dec 07, 2012 | 26.49 | 26.59 | 26.02 | 26.39 | 4,952,869 | -0.07(-0.25%) |
Dec 06, 2012 | 26.62 | 26.90 | 26.39 | 26.45 | 6,163,683 | -0.17(-0.63%) |
Dec 05, 2012 | 26.85 | 27.23 | 26.29 | 26.62 | 6,376,281 | -0.23(-0.86%) |
Dec 04, 2012 | 27.62 | 27.67 | 26.77 | 26.85 | 3,844,823 | -0.74(-2.69%) |
Nov 30, 2012 | 27.85 | 27.86 | 27.38 | 27.60 | 4,608,483 | -0.22(-0.79%) |
Nov 29, 2012 | 27.94 | 27.94 | 27.51 | 27.82 | 3,973,682 | -0.05(-0.19%) |
Nov 28, 2012 | 26.78 | 27.89 | 26.74 | 27.87 | 4,292,717 | +1.06(+3.95%) |
Nov 27, 2012 | 26.34 | 27.07 | 26.14 | 26.81 | 4,231,109 | -0.23(-0.85%) |
Nov 26, 2012 | 27.18 | 27.39 | 26.73 | 27.04 | 4,142,901 | -0.21(-0.79%) |
Nov 23, 2012 | 27.06 | 27.26 | 27.01 | 27.26 | 1,103,029 | +0.29(+1.08%) |
Nov 21, 2012 | 27.17 | 27.29 | 26.86 | 26.96 | 2,082,871 | -0.13(-0.47%) |
Nov 20, 2012 | 27.00 | 27.16 | 26.85 | 27.09 | 3,063,807 | +0.10(+0.37%) |
Nov 19, 2012 | 26.80 | 27.25 | 26.77 | 26.99 | 6,429,618 | +0.20(+0.75%) |
Nov 16, 2012 | 26.48 | 26.87 | 26.38 | 26.79 | 3,296,531 | +0.34(+1.27%) |
Nov 15, 2012 | 26.51 | 26.86 | 26.31 | 26.45 | 2,428,243 | -0.10(-0.39%) |
Nov 14, 2012 | 27.05 | 27.28 | 26.39 | 26.56 | 3,924,841 | -0.35(-1.32%) |
Nov 13, 2012 | 27.38 | 27.38 | 26.74 | 26.91 | 4,183,280 | -0.54(-1.97%) |
Nov 12, 2012 | 27.51 | 27.55 | 26.60 | 27.45 | 6,424,343 | +1.16(+4.41%) |
Nov 09, 2012 | 26.33 | 26.69 | 26.26 | 26.29 | 4,596,019 | -0.09(-0.35%) |
Nov 08, 2012 | 27.09 | 27.09 | 26.35 | 26.38 | 3,746,786 | -0.71(-2.61%) |
Nov 07, 2012 | 27.38 | 27.48 | 26.85 | 27.09 | 3,048,067 | -0.53(-1.92%) |
Nov 06, 2012 | 27.26 | 27.62 | 27.15 | 27.62 | 1,815,452 | +0.34(+1.25%) |
Nov 05, 2012 | 27.12 | 27.41 | 27.05 | 27.28 | 1,358,519 | +0.13(+0.46%) |
Nov 02, 2012 | 27.53 | 27.76 | 27.16 | 27.16 | 2,297,110 | -0.30(-1.10%) |
Nov 01, 2012 | 27.11 | 27.63 | 26.82 | 27.46 | 3,605,788 | +0.56(+2.06%) |
Oct 31, 2012 | 27.34 | 27.50 | 26.62 | 26.90 | 4,934,143 | +0.32(+1.19%) |
Oct 26, 2012 | 26.70 | 26.59 | 26.59 | 26.59 | 11,688,841 | -0.09(-0.35%) |
Oct 25, 2012 | 27.10 | 27.23 | 26.60 | 26.68 | 2,752,961 | -0.26(-0.98%) |
Oct 24, 2012 | 26.80 | 26.95 | 26.34 | 26.95 | 5,913,357 | +0.18(+0.68%) |
Oct 23, 2012 | 27.24 | 27.29 | 26.48 | 26.76 | 6,476,272 | -1.91(-6.66%) |
Oct 19, 2012 | 28.97 | 29.04 | 28.48 | 28.67 | 5,598,434 | -0.35(-1.22%) |
Oct 18, 2012 | 29.04 | 29.09 | 28.72 | 29.03 | 2,594,200 | -0.01(-0.02%) |
Oct 17, 2012 | 28.87 | 29.20 | 28.70 | 29.03 | 2,463,846 | +0.10(+0.34%) |
Oct 16, 2012 | 28.23 | 28.94 | 28.23 | 28.93 | 3,923,107 | +0.80(+2.83%) |
Oct 15, 2012 | 27.83 | 28.29 | 27.67 | 28.14 | 3,056,617 | +0.33(+1.19%) |
Oct 12, 2012 | 27.56 | 27.96 | 27.51 | 27.81 | 2,759,563 | +0.29(+1.06%) |
Oct 11, 2012 | 27.67 | 27.74 | 27.50 | 27.51 | 1,547,282 | +0.08(+0.28%) |
Oct 10, 2012 | 27.58 | 27.76 | 27.39 | 27.44 | 1,542,966 | -0.08(-0.30%) |
Oct 09, 2012 | 27.74 | 27.94 | 27.47 | 27.52 | 1,733,730 | -0.20(-0.71%) |
Oct 08, 2012 | 28.02 | 28.03 | 27.68 | 27.72 | 1,493,421 | -0.28(-0.98%) |
Oct 05, 2012 | 28.14 | 28.19 | 27.83 | 27.99 | 2,208,886 | -0.02(-0.09%) |
Oct 04, 2012 | 27.74 | 28.17 | 27.66 | 28.02 | 3,612,780 | +0.41(+1.47%) |
Oct 03, 2012 | 27.76 | 27.85 | 27.56 | 27.61 | 2,235,636 | -0.11(-0.38%) |
Oct 02, 2012 | 27.27 | 27.72 | 27.14 | 27.72 | 2,948,332 | +0.44(+1.62%) |
Oct 01, 2012 | 27.35 | 27.69 | 27.15 | 27.27 | 2,476,631 | -0.12(-0.45%) |
Sep 28, 2012 | 27.35 | 27.57 | 26.97 | 27.40 | 3,392,416 | -0.19(-0.67%) |
Sep 27, 2012 | 27.34 | 27.73 | 27.26 | 27.58 | 2,360,452 | +0.30(+1.11%) |
Sep 26, 2012 | 27.13 | 27.47 | 27.08 | 27.28 | 2,897,350 | +0.16(+0.58%) |
Sep 25, 2012 | 27.27 | 27.49 | 27.09 | 27.12 | 3,888,284 | +0.09(+0.35%) |
Sep 24, 2012 | 27.18 | 27.28 | 27.02 | 27.03 | 3,416,694 | -0.22(-0.81%) |
Sep 21, 2012 | 27.59 | 27.67 | 27.21 | 27.25 | 4,235,954 | -0.29(-1.07%) |
Sep 20, 2012 | 27.61 | 27.73 | 27.16 | 27.54 | 2,940,590 | -0.09(-0.33%) |
Sep 19, 2012 | 27.56 | 27.98 | 27.34 | 27.63 | 3,106,965 | +0.03(+0.12%) |
Sep 18, 2012 | 28.06 | 28.11 | 27.41 | 27.60 | 4,155,872 | -0.54(-1.91%) |
Sep 17, 2012 | 28.12 | 28.17 | 27.79 | 28.14 | 3,315,789 | -0.12(-0.41%) |
Sep 14, 2012 | 27.72 | 28.26 | 27.57 | 28.25 | 6,095,129 | +0.57(+2.06%) |
Sep 13, 2012 | 26.83 | 27.87 | 26.72 | 27.68 | 5,941,864 | +0.93(+3.47%) |
Sep 12, 2012 | 26.82 | 26.94 | 26.59 | 26.75 | 2,707,837 | -0.02(-0.09%) |
Sep 11, 2012 | 26.46 | 26.78 | 26.28 | 26.78 | 3,394,981 | +0.14(+0.54%) |
Sep 10, 2012 | 26.35 | 26.87 | 26.30 | 26.63 | 3,368,184 | +0.18(+0.68%) |
Sep 07, 2012 | 26.30 | 26.47 | 26.25 | 26.45 | 2,936,018 | +0.19(+0.73%) |
Sep 06, 2012 | 25.96 | 26.30 | 25.90 | 26.26 | 2,761,901 | +0.37(+1.44%) |
Sep 05, 2012 | 25.97 | 26.04 | 25.80 | 25.89 | 1,628,214 | +0.01(+0.03%) |
Sep 04, 2012 | 26.08 | 26.11 | 25.74 | 25.88 | 2,233,077 | -0.24(-0.93%) |
Aug 31, 2012 | 26.15 | 26.30 | 25.96 | 26.12 | 2,457,586 | +0.06(+0.23%) |
Aug 30, 2012 | 26.06 | 26.13 | 25.72 | 26.06 | 2,875,180 | -0.09(-0.36%) |
Aug 29, 2012 | 26.10 | 26.25 | 26.00 | 26.16 | 3,125,679 | +0.54(+2.10%) |
Aug 27, 2012 | 25.72 | 25.75 | 25.52 | 25.62 | 3,323,105 | -0.08(-0.32%) |
Aug 24, 2012 | 25.41 | 25.73 | 25.37 | 25.70 | 2,769,818 | +0.29(+1.14%) |
Aug 23, 2012 | 25.50 | 25.52 | 25.23 | 25.41 | 3,365,132 | -0.11(-0.44%) |
Aug 22, 2012 | 25.50 | 25.57 | 25.28 | 25.53 | 2,475,212 | -0.08(-0.31%) |
Aug 21, 2012 | 25.77 | 25.90 | 25.53 | 25.60 | 2,371,955 | -0.02(-0.06%) |
Aug 20, 2012 | 26.28 | 26.28 | 25.48 | 25.62 | 4,651,746 | -0.56(-2.16%) |
Aug 17, 2012 | 25.84 | 26.20 | 25.78 | 26.18 | 2,342,979 | +0.34(+1.32%) |
Aug 16, 2012 | 25.53 | 25.96 | 25.43 | 25.84 | 2,863,707 | +0.31(+1.20%) |
Aug 15, 2012 | 25.56 | 25.67 | 25.48 | 25.54 | 2,119,633 | -0.02(-0.07%) |
Aug 14, 2012 | 25.73 | 25.92 | 25.54 | 25.56 | 3,076,218 | -0.04(-0.15%) |
Aug 13, 2012 | 25.15 | 25.60 | 25.09 | 25.59 | 2,175,037 | +0.39(+1.53%) |
Aug 10, 2012 | 25.49 | 25.53 | 25.06 | 25.21 | 3,947,389 | -0.32(-1.24%) |
Aug 09, 2012 | 25.56 | 25.67 | 25.29 | 25.53 | 3,314,491 | -0.13(-0.49%) |
Aug 08, 2012 | 25.67 | 25.71 | 25.54 | 25.65 | 3,487,857 | -0.27(-1.04%) |
Aug 07, 2012 | 25.76 | 26.38 | 25.74 | 25.92 | 3,795,425 | +0.31(+1.20%) |
Aug 06, 2012 | 25.60 | 25.73 | 25.55 | 25.62 | 2,538,050 | +0.11(+0.44%) |
Aug 03, 2012 | 25.30 | 25.60 | 25.26 | 25.51 | 1,872,348 | +0.45(+1.78%) |
Aug 02, 2012 | 24.88 | 25.34 | 24.77 | 25.06 | 3,743,808 | +0.12(+0.47%) |
Aug 01, 2012 | 25.61 | 25.71 | 24.91 | 24.94 | 5,233,237 | -0.60(-2.36%) |
Jul 31, 2012 | 25.62 | 25.66 | 25.24 | 25.55 | 4,760,041 | -0.16(-0.63%) |
Jul 30, 2012 | 25.73 | 25.89 | 25.55 | 25.71 | 3,388,760 | +0.02(+0.07%) |
Jul 27, 2012 | 25.57 | 25.81 | 25.45 | 25.69 | 4,847,782 | +0.21(+0.83%) |
Jul 26, 2012 | 25.51 | 25.79 | 25.17 | 25.48 | 3,765,643 | +0.28(+1.11%) |
Jul 25, 2012 | 25.47 | 25.58 | 25.05 | 25.20 | 3,681,707 | -0.19(-0.76%) |
Jul 24, 2012 | 25.63 | 25.68 | 25.17 | 25.39 | 4,093,585 | -0.29(-1.14%) |
Jul 23, 2012 | 25.32 | 25.80 | 25.16 | 25.69 | 5,373,758 | -0.06(-0.22%) |
Jul 20, 2012 | 26.17 | 26.17 | 25.51 | 25.74 | 5,806,822 | -0.34(-1.29%) |
Jul 19, 2012 | 24.92 | 26.16 | 24.85 | 26.08 | 14,223,977 | +1.82(+7.48%) |
Jul 18, 2012 | 23.96 | 24.47 | 23.78 | 24.26 | 5,685,663 | +0.22(+0.93%) |
Jul 17, 2012 | 23.86 | 24.12 | 23.86 | 24.04 | 4,508,110 | +0.22(+0.93%) |
Jul 16, 2012 | 23.75 | 24.04 | 23.72 | 23.82 | 2,907,931 | -0.11(-0.48%) |
Jul 13, 2012 | 23.50 | 24.00 | 23.36 | 23.93 | 3,197,739 | +0.64(+2.76%) |
Jul 12, 2012 | 23.04 | 23.46 | 22.88 | 23.29 | 4,252,398 | +0.07(+0.31%) |
Jul 11, 2012 | 23.49 | 23.49 | 22.82 | 23.22 | 6,553,252 | -0.27(-1.13%) |
Jul 10, 2012 | 23.63 | 24.17 | 23.36 | 23.48 | 7,629,955 | +0.55(+2.42%) |
Jul 09, 2012 | 23.12 | 23.25 | 22.79 | 22.93 | 6,254,251 | -0.17(-0.74%) |
Jul 06, 2012 | 22.93 | 23.10 | 22.82 | 23.10 | 13,342,871 | +0.03(+0.11%) |
Jul 05, 2012 | 22.63 | 23.16 | 22.50 | 23.07 | 11,695,546 | +0.60(+2.69%) |
Jul 03, 2012 | 22.48 | 22.72 | 22.16 | 22.47 | 4,726,834 | -0.10(-0.44%) |
Jul 02, 2012 | 22.83 | 22.87 | 22.47 | 22.57 | 9,540,315 | -0.27(-1.16%) |
Jun 29, 2012 | 23.26 | 23.53 | 22.66 | 22.83 | 13,660,819 | -0.09(-0.41%) |
Jun 28, 2012 | 23.59 | 23.63 | 22.68 | 22.93 | 7,216,114 | -0.78(-3.27%) |
Jun 27, 2012 | 23.71 | 23.96 | 23.45 | 23.70 | 3,058,942 | -0.02(-0.09%) |
Jun 26, 2012 | 24.11 | 24.18 | 23.65 | 23.72 | 4,183,318 | -0.26(-1.07%) |
Jun 25, 2012 | 24.29 | 24.37 | 23.91 | 23.98 | 5,729,876 | -0.58(-2.38%) |
Jun 22, 2012 | 24.17 | 24.58 | 23.95 | 24.56 | 10,984,726 | +0.63(+2.63%) |
Jun 21, 2012 | 24.37 | 24.51 | 23.88 | 23.93 | 3,812,426 | -0.45(-1.84%) |
Jun 20, 2012 | 24.37 | 24.63 | 24.13 | 24.38 | 4,226,858 | +0.01(+0.05%) |
Jun 19, 2012 | 24.37 | 24.73 | 24.26 | 24.37 | 4,149,690 | +0.22(+0.89%) |
Jun 18, 2012 | 23.97 | 24.22 | 23.77 | 24.16 | 3,406,200 | +0.04(+0.18%) |
Jun 15, 2012 | 23.91 | 24.13 | 23.72 | 24.11 | 4,899,662 | +0.20(+0.83%) |
Jun 14, 2012 | 24.78 | 24.78 | 23.62 | 23.91 | 4,598,516 | +0.29(+1.21%) |
Jun 13, 2012 | 23.95 | 24.10 | 23.48 | 23.63 | 3,737,228 | -0.33(-1.36%) |
Jun 12, 2012 | 23.78 | 24.01 | 23.55 | 23.95 | 2,815,778 | +0.33(+1.39%) |
Jun 11, 2012 | 24.09 | 24.10 | 23.60 | 23.62 | 2,689,015 | -0.28(-1.16%) |
Jun 08, 2012 | 23.65 | 23.91 | 23.47 | 23.90 | 3,640,609 | +0.06(+0.27%) |
Jun 07, 2012 | 24.09 | 24.13 | 23.60 | 23.84 | 3,212,116 | -0.04(-0.15%) |
Jun 06, 2012 | 23.78 | 23.91 | 23.62 | 23.87 | 3,190,521 | +0.39(+1.64%) |
Jun 05, 2012 | 23.10 | 23.55 | 23.01 | 23.49 | 3,033,851 | +0.31(+1.34%) |
Jun 04, 2012 | 22.90 | 23.24 | 22.72 | 23.18 | 4,429,197 | +0.31(+1.35%) |