Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.91 | 31.40 | 30.77 | 30.81 | 4,181,921 | -0.18(-0.59%) |
May 30, 2013 | 31.18 | 31.95 | 30.96 | 30.99 | 5,344,612 | -0.07(-0.22%) |
May 29, 2013 | 31.03 | 31.13 | 30.64 | 31.05 | 6,366,398 | -0.25(-0.79%) |
May 28, 2013 | 31.69 | 31.75 | 31.13 | 31.30 | 10,757,870 | -0.77(-2.41%) |
May 24, 2013 | 32.24 | 32.43 | 32.02 | 32.08 | 3,139,275 | -0.38(-1.18%) |
May 23, 2013 | 32.39 | 32.63 | 32.18 | 32.46 | 4,326,811 | -0.21(-0.64%) |
May 22, 2013 | 33.14 | 33.53 | 32.60 | 32.67 | 4,372,495 | -0.52(-1.56%) |
May 21, 2013 | 33.26 | 33.39 | 33.01 | 33.19 | 3,022,867 | -0.07(-0.22%) |
May 20, 2013 | 33.34 | 33.47 | 33.22 | 33.26 | 2,605,122 | -0.11(-0.34%) |
May 17, 2013 | 33.04 | 33.38 | 33.00 | 33.37 | 3,336,518 | +0.40(+1.20%) |
May 16, 2013 | 33.16 | 33.25 | 32.94 | 32.98 | 3,314,194 | -0.24(-0.73%) |
May 15, 2013 | 32.85 | 33.45 | 32.80 | 33.22 | 4,257,966 | +0.50(+1.52%) |
May 13, 2013 | 32.72 | 32.79 | 32.57 | 32.72 | 4,118,572 | -0.10(-0.31%) |
May 10, 2013 | 32.80 | 32.90 | 32.55 | 32.82 | 4,002,958 | -0.01(-0.02%) |
May 09, 2013 | 33.68 | 33.78 | 32.76 | 32.83 | 5,123,805 | -0.87(-2.57%) |
May 08, 2013 | 33.90 | 33.99 | 33.55 | 33.70 | 4,717,598 | -0.31(-0.91%) |
May 07, 2013 | 33.66 | 34.01 | 33.61 | 34.01 | 3,856,543 | +0.41(+1.21%) |
May 06, 2013 | 33.95 | 34.03 | 33.59 | 33.60 | 3,922,313 | -0.41(-1.21%) |
May 03, 2013 | 34.22 | 34.22 | 33.97 | 34.01 | 4,238,039 | -0.06(-0.18%) |
May 02, 2013 | 34.11 | 34.20 | 33.92 | 34.07 | 3,250,801 | -0.04(-0.12%) |
May 01, 2013 | 34.28 | 34.35 | 34.04 | 34.11 | 4,009,847 | -0.13(-0.39%) |
Apr 30, 2013 | 34.14 | 34.29 | 34.04 | 34.24 | 3,964,947 | +0.08(+0.23%) |
Apr 29, 2013 | 33.78 | 34.21 | 33.67 | 34.17 | 11,884,633 | +0.51(+1.52%) |
Apr 26, 2013 | 33.42 | 33.88 | 33.65 | 33.65 | 10,712,974 | -0.15(-0.43%) |
Apr 25, 2013 | 33.96 | 34.07 | 33.73 | 33.80 | 10,813,700 | -0.09(-0.27%) |
Apr 24, 2013 | 33.80 | 34.05 | 33.58 | 33.89 | 4,132,182 | +0.17(+0.51%) |
Apr 23, 2013 | 33.51 | 33.72 | 33.38 | 33.72 | 3,994,779 | +0.18(+0.54%) |
Apr 22, 2013 | 33.26 | 33.69 | 33.17 | 33.54 | 3,599,318 | +0.29(+0.86%) |
Apr 19, 2013 | 33.03 | 33.36 | 32.95 | 33.25 | 4,576,460 | +0.31(+0.93%) |
Apr 18, 2013 | 32.94 | 33.00 | 32.73 | 32.95 | 3,398,805 | +0.07(+0.22%) |
Apr 17, 2013 | 32.91 | 33.03 | 32.57 | 32.87 | 4,026,606 | -0.11(-0.34%) |
Apr 16, 2013 | 32.75 | 33.01 | 32.56 | 32.99 | 3,623,666 | +0.31(+0.96%) |
Apr 15, 2013 | 33.17 | 33.27 | 32.67 | 32.67 | 3,393,003 | -0.61(-1.82%) |
Apr 12, 2013 | 33.19 | 33.32 | 33.11 | 33.28 | 2,531,236 | +0.03(+0.10%) |
Apr 11, 2013 | 33.09 | 33.29 | 32.94 | 33.25 | 3,612,958 | +0.19(+0.58%) |
Apr 10, 2013 | 32.67 | 33.13 | 32.67 | 33.05 | 3,838,877 | +0.43(+1.31%) |
Apr 09, 2013 | 32.85 | 32.85 | 32.61 | 32.63 | 2,523,453 | -0.15(-0.47%) |
Apr 08, 2013 | 32.41 | 32.79 | 32.32 | 32.78 | 2,841,539 | +0.35(+1.07%) |
Apr 05, 2013 | 32.16 | 32.51 | 31.99 | 32.43 | 3,363,734 | +0.03(+0.10%) |
Apr 04, 2013 | 32.06 | 32.44 | 32.06 | 32.40 | 3,133,841 | +0.37(+1.16%) |
Apr 03, 2013 | 32.24 | 32.28 | 31.92 | 32.03 | 3,191,550 | -0.16(-0.50%) |
Apr 02, 2013 | 32.37 | 32.55 | 32.08 | 32.19 | 4,550,327 | -0.11(-0.33%) |
Apr 01, 2013 | 32.33 | 32.36 | 32.22 | 32.29 | 2,344,428 | -0.09(-0.27%) |
Mar 28, 2013 | 32.07 | 32.41 | 32.02 | 32.38 | 4,216,922 | +0.32(+1.00%) |
Mar 27, 2013 | 31.79 | 32.09 | 31.70 | 32.06 | 2,732,634 | +0.08(+0.25%) |
Mar 26, 2013 | 31.81 | 32.05 | 31.72 | 31.98 | 2,072,881 | +0.25(+0.78%) |
Mar 25, 2013 | 31.96 | 32.11 | 31.62 | 31.73 | 3,048,373 | -0.13(-0.42%) |
Mar 22, 2013 | 31.75 | 32.02 | 31.73 | 31.87 | 2,345,208 | +0.15(+0.48%) |
Mar 21, 2013 | 31.89 | 31.98 | 31.69 | 31.71 | 2,892,816 | -0.29(-0.89%) |
Mar 20, 2013 | 31.86 | 32.09 | 31.81 | 32.00 | 3,130,784 | +0.24(+0.75%) |
Mar 19, 2013 | 31.81 | 31.95 | 31.63 | 31.76 | 2,774,021 | +0.01(+0.02%) |
Mar 18, 2013 | 31.77 | 31.90 | 31.71 | 31.75 | 3,033,238 | -0.14(-0.44%) |
Mar 15, 2013 | 31.59 | 32.06 | 31.54 | 31.89 | 4,909,408 | +0.15(+0.46%) |
Mar 14, 2013 | 31.64 | 31.75 | 31.49 | 31.75 | 3,347,933 | +0.16(+0.51%) |
Mar 13, 2013 | 31.50 | 31.63 | 31.43 | 31.59 | 2,041,878 | +0.10(+0.32%) |
Mar 12, 2013 | 31.55 | 31.64 | 31.36 | 31.49 | 3,008,265 | -0.06(-0.19%) |
Mar 11, 2013 | 31.55 | 31.68 | 31.48 | 31.55 | 3,260,518 | -0.07(-0.23%) |
Mar 08, 2013 | 31.69 | 31.69 | 31.39 | 31.62 | 3,453,438 | +0.07(+0.21%) |
Mar 07, 2013 | 31.72 | 31.88 | 31.55 | 31.55 | 2,539,374 | -0.18(-0.57%) |
Mar 06, 2013 | 31.75 | 31.83 | 31.58 | 31.73 | 2,982,572 | +0.00(+0.00%) |
Mar 05, 2013 | 31.65 | 31.87 | 31.59 | 31.73 | 4,214,486 | +0.13(+0.42%) |
Mar 04, 2013 | 31.04 | 31.64 | 31.00 | 31.60 | 5,770,374 | +0.50(+1.61%) |
Mar 01, 2013 | 31.04 | 31.16 | 30.87 | 31.10 | 4,476,494 | -0.05(-0.17%) |
Feb 28, 2013 | 31.17 | 31.32 | 31.08 | 31.16 | 3,689,169 | +0.09(+0.28%) |
Feb 27, 2013 | 30.87 | 31.10 | 30.74 | 31.07 | 3,304,215 | +0.22(+0.71%) |
Feb 26, 2013 | 30.72 | 30.92 | 30.47 | 30.85 | 5,955,820 | +0.43(+1.42%) |
Feb 25, 2013 | 30.80 | 30.94 | 30.42 | 30.42 | 4,635,659 | -0.33(-1.08%) |
Feb 22, 2013 | 30.34 | 30.75 | 30.30 | 30.75 | 3,261,422 | +0.55(+1.81%) |
Feb 21, 2013 | 30.25 | 30.34 | 30.12 | 30.20 | 3,726,290 | -0.14(-0.46%) |
Feb 20, 2013 | 30.38 | 30.56 | 30.30 | 30.34 | 4,985,721 | +0.01(+0.02%) |
Feb 19, 2013 | 30.10 | 30.42 | 30.06 | 30.34 | 5,104,249 | +0.29(+0.95%) |
Feb 15, 2013 | 29.86 | 30.10 | 29.80 | 30.05 | 6,585,901 | +0.24(+0.80%) |
Feb 14, 2013 | 29.80 | 29.84 | 29.57 | 29.81 | 5,504,599 | -0.11(-0.36%) |
Feb 13, 2013 | 29.88 | 29.99 | 29.80 | 29.92 | 1,989,126 | +0.02(+0.07%) |
Feb 12, 2013 | 29.78 | 29.92 | 29.70 | 29.90 | 2,545,820 | +0.11(+0.38%) |
Feb 11, 2013 | 29.68 | 29.79 | 29.62 | 29.78 | 2,060,995 | +0.11(+0.36%) |
Feb 08, 2013 | 29.66 | 29.72 | 29.46 | 29.68 | 3,473,411 | +0.05(+0.16%) |
Feb 07, 2013 | 29.80 | 29.87 | 29.53 | 29.63 | 3,009,838 | -0.05(-0.18%) |
Feb 06, 2013 | 29.52 | 29.70 | 29.45 | 29.68 | 4,735,834 | +0.03(+0.11%) |
Feb 04, 2013 | 29.76 | 29.84 | 29.62 | 29.65 | 5,427,776 | -0.16(-0.53%) |
Feb 01, 2013 | 29.97 | 29.97 | 29.79 | 29.81 | 3,607,108 | -0.03(-0.11%) |
Jan 31, 2013 | 29.70 | 29.87 | 29.68 | 29.84 | 3,683,265 | +0.12(+0.40%) |
Jan 30, 2013 | 29.65 | 29.82 | 29.58 | 29.72 | 4,581,802 | +0.06(+0.20%) |
Jan 29, 2013 | 29.33 | 29.73 | 29.31 | 29.66 | 13,554,587 | +0.35(+1.19%) |
Jan 28, 2013 | 29.33 | 29.34 | 29.10 | 29.31 | 11,218,868 | +0.02(+0.07%) |
Jan 25, 2013 | 29.18 | 29.30 | 29.08 | 29.29 | 10,541,017 | +0.18(+0.61%) |
Jan 24, 2013 | 29.14 | 29.24 | 29.02 | 29.12 | 3,451,609 | +0.06(+0.20%) |
Jan 23, 2013 | 28.93 | 29.14 | 28.71 | 29.06 | 5,358,429 | +0.05(+0.18%) |
Jan 22, 2013 | 28.58 | 29.00 | 28.53 | 29.00 | 3,483,507 | +0.34(+1.17%) |
Jan 18, 2013 | 28.48 | 28.67 | 28.35 | 28.67 | 3,561,029 | +0.20(+0.72%) |
Jan 17, 2013 | 28.34 | 28.60 | 28.29 | 28.46 | 2,887,171 | +0.05(+0.19%) |
Jan 16, 2013 | 28.44 | 28.52 | 28.38 | 28.41 | 2,377,623 | -0.03(-0.09%) |
Jan 15, 2013 | 28.41 | 28.48 | 28.32 | 28.44 | 3,319,976 | -0.05(-0.18%) |
Jan 14, 2013 | 28.49 | 28.58 | 28.43 | 28.49 | 3,106,688 | +0.00(+0.00%) |
Jan 11, 2013 | 28.56 | 28.72 | 28.37 | 28.49 | 4,324,692 | -0.20(-0.71%) |
Jan 10, 2013 | 28.50 | 28.70 | 28.41 | 28.70 | 3,143,098 | +0.26(+0.90%) |
Jan 09, 2013 | 28.40 | 28.52 | 28.28 | 28.44 | 3,133,634 | +0.01(+0.02%) |
Jan 08, 2013 | 28.51 | 28.60 | 28.41 | 28.43 | 3,821,318 | -0.14(-0.51%) |
Jan 07, 2013 | 28.62 | 28.68 | 28.44 | 28.58 | 3,583,985 | -0.12(-0.41%) |
Jan 04, 2013 | 28.75 | 28.81 | 28.65 | 28.70 | 4,066,248 | -0.05(-0.16%) |
Jan 03, 2013 | 28.76 | 28.90 | 28.68 | 28.74 | 3,574,504 | -0.02(-0.07%) |
Jan 02, 2013 | 28.58 | 28.76 | 28.10 | 28.76 | 6,039,832 | +0.67(+2.37%) |
Dec 31, 2012 | 27.75 | 28.15 | 27.62 | 28.10 | 4,985,551 | +0.28(+1.02%) |
Dec 28, 2012 | 27.94 | 28.11 | 27.81 | 27.81 | 2,621,518 | -0.28(-1.01%) |
Dec 27, 2012 | 28.14 | 28.27 | 27.83 | 28.10 | 3,608,523 | -0.10(-0.35%) |
Dec 26, 2012 | 28.52 | 28.57 | 28.15 | 28.19 | 2,671,154 | -0.27(-0.95%) |
Dec 24, 2012 | 28.60 | 28.64 | 28.33 | 28.46 | 1,449,902 | -0.16(-0.58%) |
Dec 21, 2012 | 28.40 | 28.74 | 28.31 | 28.63 | 8,575,519 | -0.10(-0.34%) |
Dec 20, 2012 | 28.73 | 28.85 | 28.64 | 28.73 | 3,263,414 | +0.06(+0.21%) |
Dec 19, 2012 | 29.02 | 29.02 | 28.65 | 28.67 | 3,094,580 | -0.26(-0.91%) |
Dec 18, 2012 | 28.66 | 29.06 | 28.58 | 28.93 | 5,051,406 | +0.25(+0.87%) |
Dec 17, 2012 | 28.26 | 28.73 | 28.26 | 28.68 | 3,644,162 | +0.45(+1.61%) |
Dec 14, 2012 | 28.24 | 28.40 | 28.16 | 28.23 | 3,345,321 | -0.07(-0.23%) |
Dec 13, 2012 | 28.64 | 28.69 | 28.24 | 28.29 | 3,176,291 | -0.36(-1.24%) |
Dec 12, 2012 | 28.65 | 28.83 | 28.57 | 28.65 | 3,302,973 | +0.03(+0.09%) |
Dec 11, 2012 | 28.60 | 28.75 | 28.52 | 28.62 | 3,467,535 | +0.05(+0.16%) |
Dec 10, 2012 | 28.54 | 28.61 | 28.41 | 28.58 | 2,562,795 | +0.07(+0.23%) |
Dec 07, 2012 | 28.57 | 28.65 | 28.35 | 28.51 | 2,957,477 | +0.00(+0.00%) |
Dec 06, 2012 | 28.48 | 28.62 | 28.36 | 28.51 | 2,518,031 | +0.05(+0.16%) |
Dec 05, 2012 | 27.90 | 28.64 | 27.89 | 28.46 | 5,239,957 | +0.56(+2.01%) |
Dec 04, 2012 | 27.91 | 27.99 | 27.85 | 27.90 | 2,276,790 | -0.20(-0.70%) |
Nov 30, 2012 | 27.92 | 28.12 | 27.78 | 28.10 | 4,832,085 | +0.31(+1.11%) |
Nov 29, 2012 | 27.57 | 27.81 | 27.49 | 27.79 | 3,274,426 | +0.20(+0.72%) |
Nov 28, 2012 | 27.32 | 27.59 | 27.17 | 27.59 | 3,326,755 | +0.28(+1.04%) |
Nov 27, 2012 | 27.33 | 27.52 | 27.22 | 27.31 | 3,555,717 | -0.02(-0.07%) |
Nov 26, 2012 | 27.00 | 27.42 | 26.97 | 27.33 | 4,035,647 | +0.30(+1.10%) |
Nov 23, 2012 | 27.06 | 27.08 | 26.80 | 27.03 | 1,789,902 | +0.03(+0.10%) |
Nov 21, 2012 | 27.19 | 27.19 | 26.73 | 27.01 | 4,102,338 | -0.13(-0.46%) |
Nov 20, 2012 | 27.31 | 27.34 | 27.02 | 27.13 | 4,630,049 | -0.18(-0.65%) |
Nov 19, 2012 | 27.47 | 27.51 | 27.14 | 27.31 | 3,329,264 | -0.05(-0.17%) |
Nov 16, 2012 | 27.02 | 27.38 | 26.87 | 27.36 | 3,970,665 | +0.37(+1.37%) |
Nov 15, 2012 | 27.07 | 27.32 | 26.83 | 26.99 | 3,875,874 | -0.14(-0.53%) |
Nov 14, 2012 | 27.26 | 27.32 | 27.02 | 27.13 | 4,090,237 | -0.11(-0.39%) |
Nov 13, 2012 | 27.11 | 27.44 | 27.08 | 27.24 | 4,179,521 | +0.05(+0.17%) |
Nov 12, 2012 | 27.53 | 27.59 | 27.05 | 27.19 | 4,325,225 | -0.35(-1.27%) |
Nov 09, 2012 | 27.61 | 27.78 | 27.51 | 27.54 | 3,038,901 | -0.16(-0.57%) |
Nov 08, 2012 | 27.72 | 28.03 | 27.69 | 27.70 | 3,985,816 | -0.02(-0.07%) |
Nov 07, 2012 | 27.84 | 28.04 | 27.54 | 27.72 | 6,498,091 | -0.51(-1.82%) |
Nov 06, 2012 | 28.38 | 28.49 | 28.19 | 28.23 | 5,784,297 | -0.11(-0.39%) |
Nov 05, 2012 | 28.72 | 28.77 | 28.32 | 28.34 | 3,451,109 | -0.48(-1.67%) |
Nov 02, 2012 | 29.09 | 29.09 | 28.79 | 28.83 | 3,068,293 | -0.10(-0.36%) |
Nov 01, 2012 | 29.05 | 29.08 | 28.87 | 28.93 | 2,854,785 | -0.03(-0.11%) |
Oct 31, 2012 | 28.80 | 29.04 | 28.67 | 28.96 | 3,707,359 | +0.32(+1.12%) |
Oct 26, 2012 | 28.67 | 28.64 | 28.64 | 28.64 | 9,630,646 | +0.03(+0.09%) |
Oct 25, 2012 | 28.74 | 28.87 | 28.48 | 28.62 | 9,654,830 | +0.06(+0.21%) |
Oct 24, 2012 | 29.02 | 29.13 | 28.47 | 28.56 | 5,865,037 | -0.52(-1.79%) |
Oct 23, 2012 | 29.13 | 29.22 | 28.92 | 29.08 | 2,904,793 | -0.23(-0.80%) |
Oct 19, 2012 | 29.40 | 29.55 | 29.18 | 29.32 | 3,217,022 | -0.19(-0.64%) |
Oct 18, 2012 | 29.34 | 29.60 | 29.26 | 29.50 | 3,300,589 | +0.16(+0.56%) |
Oct 17, 2012 | 29.11 | 29.46 | 29.05 | 29.34 | 3,713,761 | +0.30(+1.03%) |
Oct 16, 2012 | 29.08 | 29.19 | 28.91 | 29.04 | 2,064,316 | +0.03(+0.11%) |
Oct 15, 2012 | 28.77 | 29.06 | 28.68 | 29.01 | 2,416,201 | +0.25(+0.88%) |
Oct 12, 2012 | 28.91 | 29.00 | 28.69 | 28.76 | 2,062,487 | -0.08(-0.27%) |
Oct 11, 2012 | 28.88 | 29.06 | 28.71 | 28.83 | 2,643,393 | +0.10(+0.36%) |
Oct 10, 2012 | 28.94 | 28.96 | 28.71 | 28.73 | 2,799,260 | -0.23(-0.79%) |
Oct 09, 2012 | 28.89 | 29.07 | 28.87 | 28.96 | 2,025,926 | +0.05(+0.16%) |
Oct 08, 2012 | 28.80 | 28.96 | 28.70 | 28.91 | 1,918,730 | +0.09(+0.32%) |
Oct 05, 2012 | 29.06 | 29.07 | 28.78 | 28.82 | 2,875,213 | -0.16(-0.54%) |
Oct 04, 2012 | 29.00 | 29.19 | 28.94 | 28.98 | 2,454,955 | +0.01(+0.04%) |
Oct 03, 2012 | 28.79 | 29.00 | 28.71 | 28.96 | 2,564,297 | +0.18(+0.61%) |
Oct 02, 2012 | 28.66 | 28.79 | 28.55 | 28.79 | 2,610,298 | +0.17(+0.59%) |
Oct 01, 2012 | 28.72 | 28.87 | 28.56 | 28.62 | 2,363,273 | -0.02(-0.07%) |
Sep 28, 2012 | 28.55 | 28.70 | 28.40 | 28.64 | 3,918,852 | +0.08(+0.27%) |
Sep 27, 2012 | 28.96 | 28.96 | 28.51 | 28.56 | 4,053,043 | -0.35(-1.22%) |
Sep 26, 2012 | 28.97 | 29.20 | 28.85 | 28.91 | 2,735,971 | +0.00(+0.00%) |
Sep 25, 2012 | 28.99 | 29.22 | 28.90 | 28.91 | 3,067,388 | -0.06(-0.20%) |
Sep 24, 2012 | 28.76 | 29.04 | 28.70 | 28.97 | 3,059,772 | +0.29(+1.00%) |
Sep 21, 2012 | 28.72 | 28.74 | 28.53 | 28.68 | 4,610,581 | +0.03(+0.09%) |
Sep 20, 2012 | 28.49 | 28.76 | 28.48 | 28.66 | 2,965,531 | +0.09(+0.32%) |
Sep 19, 2012 | 28.38 | 28.62 | 28.28 | 28.57 | 3,112,302 | +0.20(+0.71%) |
Sep 18, 2012 | 28.34 | 28.40 | 28.16 | 28.36 | 3,442,524 | -0.03(-0.11%) |
Sep 17, 2012 | 28.48 | 28.57 | 28.32 | 28.40 | 2,867,121 | -0.06(-0.21%) |
Sep 14, 2012 | 28.59 | 28.62 | 28.34 | 28.46 | 5,394,789 | -0.20(-0.68%) |
Sep 13, 2012 | 28.23 | 28.65 | 28.23 | 28.65 | 3,383,278 | +0.30(+1.06%) |
Sep 12, 2012 | 28.33 | 28.39 | 28.19 | 28.35 | 3,541,985 | +0.05(+0.16%) |
Sep 11, 2012 | 28.36 | 28.38 | 28.27 | 28.31 | 2,243,307 | +0.03(+0.09%) |
Sep 10, 2012 | 28.48 | 28.48 | 28.28 | 28.28 | 2,394,194 | -0.05(-0.16%) |
Sep 07, 2012 | 28.38 | 28.46 | 28.27 | 28.33 | 2,999,379 | -0.04(-0.14%) |
Sep 06, 2012 | 28.12 | 28.40 | 28.04 | 28.36 | 3,158,064 | +0.37(+1.33%) |
Sep 05, 2012 | 28.25 | 28.25 | 27.97 | 27.99 | 2,437,086 | -0.12(-0.44%) |
Sep 04, 2012 | 28.03 | 28.19 | 27.91 | 28.12 | 3,174,108 | +0.10(+0.35%) |
Aug 31, 2012 | 28.06 | 28.07 | 27.89 | 28.02 | 4,129,173 | +0.12(+0.44%) |
Aug 30, 2012 | 27.93 | 27.95 | 27.82 | 27.89 | 2,597,781 | -0.12(-0.42%) |
Aug 29, 2012 | 27.97 | 28.08 | 27.82 | 28.01 | 3,107,238 | +0.11(+0.40%) |
Aug 27, 2012 | 27.88 | 27.99 | 27.74 | 27.90 | 3,485,174 | +0.01(+0.02%) |
Aug 24, 2012 | 27.70 | 27.92 | 27.63 | 27.89 | 3,239,058 | +0.13(+0.47%) |
Aug 23, 2012 | 27.78 | 27.82 | 27.65 | 27.76 | 4,156,419 | -0.01(-0.02%) |
Aug 22, 2012 | 27.83 | 27.95 | 27.73 | 27.77 | 2,376,100 | -0.03(-0.09%) |
Aug 21, 2012 | 28.09 | 28.14 | 27.80 | 27.80 | 3,391,810 | -0.30(-1.07%) |
Aug 20, 2012 | 28.03 | 28.14 | 27.82 | 28.10 | 3,047,895 | +0.03(+0.09%) |
Aug 17, 2012 | 28.21 | 28.30 | 27.97 | 28.07 | 3,194,944 | -0.12(-0.42%) |
Aug 16, 2012 | 28.16 | 28.35 | 28.10 | 28.19 | 4,048,564 | +0.06(+0.21%) |
Aug 15, 2012 | 28.23 | 28.26 | 28.09 | 28.13 | 3,540,006 | -0.14(-0.48%) |
Aug 14, 2012 | 28.34 | 28.38 | 28.10 | 28.27 | 6,508,933 | -0.06(-0.21%) |
Aug 13, 2012 | 28.30 | 28.38 | 28.23 | 28.33 | 4,700,038 | -0.06(-0.21%) |
Aug 10, 2012 | 28.23 | 28.41 | 28.04 | 28.38 | 6,913,182 | +0.12(+0.41%) |
Aug 09, 2012 | 27.77 | 28.65 | 27.77 | 28.27 | 10,282,868 | +0.66(+2.41%) |
Aug 08, 2012 | 27.30 | 27.67 | 27.07 | 27.60 | 7,676,780 | +0.47(+1.73%) |
Aug 07, 2012 | 27.41 | 27.44 | 27.13 | 27.13 | 8,486,067 | -0.19(-0.68%) |
Aug 06, 2012 | 27.36 | 27.49 | 27.29 | 27.32 | 2,723,146 | +0.03(+0.12%) |
Aug 03, 2012 | 27.18 | 27.34 | 27.08 | 27.29 | 3,263,006 | +0.34(+1.24%) |
Aug 02, 2012 | 27.10 | 27.11 | 26.76 | 26.95 | 4,872,432 | -0.23(-0.85%) |
Aug 01, 2012 | 27.31 | 27.76 | 27.15 | 27.18 | 4,553,612 | -0.04(-0.14%) |
Jul 31, 2012 | 27.49 | 27.53 | 27.22 | 27.22 | 4,887,222 | -0.21(-0.78%) |
Jul 30, 2012 | 27.27 | 27.52 | 27.20 | 27.44 | 2,854,341 | +0.10(+0.35%) |
Jul 27, 2012 | 27.20 | 27.39 | 27.08 | 27.34 | 4,327,280 | +0.30(+1.12%) |
Jul 26, 2012 | 26.81 | 27.11 | 26.75 | 27.04 | 3,895,638 | +0.47(+1.77%) |
Jul 25, 2012 | 26.75 | 26.90 | 26.55 | 26.57 | 4,053,406 | -0.14(-0.53%) |
Jul 24, 2012 | 26.89 | 27.00 | 26.56 | 26.71 | 4,262,198 | -0.16(-0.60%) |
Jul 23, 2012 | 26.95 | 27.10 | 26.78 | 26.87 | 3,563,412 | -0.15(-0.57%) |
Jul 20, 2012 | 26.97 | 27.21 | 26.85 | 27.02 | 5,156,528 | -0.05(-0.17%) |
Jul 19, 2012 | 26.98 | 27.07 | 26.82 | 27.07 | 4,512,506 | +0.06(+0.21%) |
Jul 18, 2012 | 27.00 | 27.04 | 26.84 | 27.01 | 3,770,343 | +0.00(+0.00%) |
Jul 17, 2012 | 27.00 | 27.06 | 26.71 | 27.01 | 3,956,076 | +0.03(+0.12%) |
Jul 16, 2012 | 26.78 | 26.98 | 26.78 | 26.98 | 4,069,758 | +0.11(+0.41%) |
Jul 13, 2012 | 26.71 | 26.87 | 26.65 | 26.87 | 3,561,747 | +0.23(+0.85%) |
Jul 12, 2012 | 26.42 | 26.71 | 26.38 | 26.64 | 4,617,379 | +0.15(+0.56%) |
Jul 11, 2012 | 26.48 | 26.54 | 26.34 | 26.49 | 4,307,923 | +0.05(+0.19%) |
Jul 10, 2012 | 26.42 | 26.57 | 26.40 | 26.44 | 5,036,624 | +0.10(+0.37%) |
Jul 09, 2012 | 26.35 | 26.45 | 26.20 | 26.35 | 3,632,474 | -0.05(-0.20%) |
Jul 06, 2012 | 26.29 | 26.46 | 26.16 | 26.40 | 4,122,127 | -0.05(-0.19%) |
Jul 05, 2012 | 26.42 | 26.56 | 26.28 | 26.45 | 6,107,243 | +0.02(+0.07%) |
Jul 03, 2012 | 26.33 | 26.53 | 26.22 | 26.43 | 6,160,799 | +0.38(+1.46%) |
Jul 02, 2012 | 25.73 | 26.05 | 25.53 | 26.05 | 7,777,306 | +0.34(+1.30%) |
Jun 29, 2012 | 25.94 | 25.94 | 25.59 | 25.71 | 5,477,396 | -0.02(-0.08%) |
Jun 28, 2012 | 25.46 | 25.74 | 25.45 | 25.73 | 2,877,310 | +0.13(+0.50%) |
Jun 27, 2012 | 25.51 | 25.68 | 25.43 | 25.61 | 2,751,214 | +0.22(+0.86%) |
Jun 26, 2012 | 25.30 | 25.51 | 25.27 | 25.39 | 2,866,737 | +0.14(+0.56%) |
Jun 25, 2012 | 25.15 | 25.30 | 25.14 | 25.24 | 3,358,348 | -0.05(-0.20%) |
Jun 22, 2012 | 25.30 | 25.39 | 25.25 | 25.30 | 3,344,175 | +0.10(+0.38%) |
Jun 21, 2012 | 25.58 | 25.71 | 25.19 | 25.20 | 4,600,356 | -0.35(-1.36%) |
Jun 20, 2012 | 25.77 | 25.81 | 25.47 | 25.55 | 4,081,066 | -0.24(-0.95%) |
Jun 19, 2012 | 25.90 | 26.08 | 25.74 | 25.79 | 5,211,253 | -0.03(-0.12%) |
Jun 18, 2012 | 25.74 | 25.88 | 25.71 | 25.82 | 3,813,139 | +0.08(+0.33%) |
Jun 15, 2012 | 25.75 | 25.88 | 25.62 | 25.74 | 6,665,480 | +0.06(+0.25%) |
Jun 14, 2012 | 25.62 | 25.73 | 25.50 | 25.68 | 4,879,205 | +0.08(+0.33%) |
Jun 13, 2012 | 25.48 | 25.68 | 25.39 | 25.59 | 3,297,699 | -0.01(-0.05%) |
Jun 12, 2012 | 25.50 | 25.61 | 25.38 | 25.61 | 3,124,855 | +0.10(+0.40%) |
Jun 11, 2012 | 25.70 | 25.77 | 25.49 | 25.50 | 4,020,439 | -0.10(-0.38%) |
Jun 08, 2012 | 25.50 | 25.61 | 25.37 | 25.60 | 3,231,725 | +0.15(+0.61%) |
Jun 07, 2012 | 25.51 | 25.55 | 25.41 | 25.44 | 4,282,789 | +0.00(+0.00%) |
Jun 06, 2012 | 25.23 | 25.46 | 25.08 | 25.44 | 12,844,861 | +0.36(+1.44%) |
Jun 05, 2012 | 24.72 | 25.19 | 24.66 | 25.08 | 6,153,187 | +0.32(+1.30%) |
Jun 04, 2012 | 24.75 | 24.79 | 24.67 | 24.76 | 3,784,087 | +0.02(+0.08%) |