Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.57 | 31.06 | 30.44 | 30.47 | 4,227,439 | -0.18(-0.59%) |
May 30, 2013 | 30.85 | 31.61 | 30.63 | 30.65 | 5,402,785 | -0.07(-0.22%) |
May 29, 2013 | 30.70 | 30.79 | 30.31 | 30.72 | 6,435,691 | -0.25(-0.79%) |
May 28, 2013 | 31.35 | 31.41 | 30.80 | 30.97 | 10,874,962 | -0.76(-2.41%) |
May 24, 2013 | 31.90 | 32.08 | 31.67 | 31.73 | 3,173,444 | -0.38(-1.18%) |
May 23, 2013 | 32.04 | 32.28 | 31.84 | 32.11 | 4,373,905 | -0.21(-0.64%) |
May 22, 2013 | 32.79 | 33.17 | 32.25 | 32.32 | 4,420,087 | -0.51(-1.56%) |
May 21, 2013 | 32.90 | 33.03 | 32.65 | 32.83 | 3,055,769 | -0.07(-0.22%) |
May 20, 2013 | 32.98 | 33.11 | 32.86 | 32.90 | 2,633,477 | -0.11(-0.34%) |
May 17, 2013 | 32.69 | 33.02 | 32.64 | 33.01 | 3,372,834 | +0.39(+1.20%) |
May 16, 2013 | 32.80 | 32.89 | 32.58 | 32.62 | 3,350,267 | -0.24(-0.73%) |
May 15, 2013 | 32.50 | 33.09 | 32.45 | 32.86 | 4,304,311 | +0.49(+1.52%) |
May 13, 2013 | 32.37 | 32.44 | 32.22 | 32.37 | 4,163,400 | -0.10(-0.31%) |
May 10, 2013 | 32.44 | 32.54 | 32.20 | 32.47 | 4,046,528 | -0.01(-0.02%) |
May 09, 2013 | 33.32 | 33.42 | 32.41 | 32.48 | 5,179,575 | -0.86(-2.57%) |
May 08, 2013 | 33.53 | 33.62 | 33.19 | 33.33 | 4,768,946 | -0.31(-0.91%) |
May 07, 2013 | 33.30 | 33.65 | 33.25 | 33.64 | 3,898,519 | +0.40(+1.21%) |
May 06, 2013 | 33.59 | 33.66 | 33.22 | 33.24 | 3,965,005 | -0.41(-1.21%) |
May 03, 2013 | 33.85 | 33.85 | 33.61 | 33.65 | 4,284,167 | -0.06(-0.18%) |
May 02, 2013 | 33.74 | 33.83 | 33.55 | 33.70 | 3,286,184 | -0.04(-0.12%) |
May 01, 2013 | 33.91 | 33.98 | 33.67 | 33.74 | 4,053,491 | -0.13(-0.39%) |
Apr 30, 2013 | 33.77 | 33.92 | 33.67 | 33.88 | 4,008,102 | +0.08(+0.23%) |
Apr 29, 2013 | 33.42 | 33.84 | 33.31 | 33.80 | 12,013,989 | +0.51(+1.52%) |
Apr 26, 2013 | 33.06 | 33.51 | 33.29 | 33.29 | 10,829,578 | -0.14(-0.43%) |
Apr 25, 2013 | 33.59 | 33.70 | 33.36 | 33.43 | 10,931,400 | -0.09(-0.28%) |
Apr 24, 2013 | 33.43 | 33.69 | 33.22 | 33.53 | 4,177,159 | +0.17(+0.51%) |
Apr 23, 2013 | 33.15 | 33.36 | 33.02 | 33.36 | 4,038,259 | +0.18(+0.54%) |
Apr 22, 2013 | 32.90 | 33.32 | 32.81 | 33.18 | 3,638,494 | +0.28(+0.86%) |
Apr 19, 2013 | 32.68 | 33.00 | 32.60 | 32.89 | 4,626,272 | +0.30(+0.93%) |
Apr 18, 2013 | 32.59 | 32.64 | 32.38 | 32.59 | 3,435,798 | +0.07(+0.22%) |
Apr 17, 2013 | 32.55 | 32.67 | 32.22 | 32.52 | 4,070,433 | -0.11(-0.34%) |
Apr 16, 2013 | 32.39 | 32.65 | 32.21 | 32.63 | 3,663,107 | +0.31(+0.96%) |
Apr 15, 2013 | 32.82 | 32.91 | 32.32 | 32.32 | 3,429,934 | -0.60(-1.82%) |
Apr 12, 2013 | 32.83 | 32.96 | 32.75 | 32.92 | 2,558,787 | +0.03(+0.10%) |
Apr 11, 2013 | 32.74 | 32.93 | 32.59 | 32.89 | 3,652,282 | +0.19(+0.58%) |
Apr 10, 2013 | 32.32 | 32.78 | 32.32 | 32.70 | 3,880,661 | +0.42(+1.31%) |
Apr 09, 2013 | 32.49 | 32.49 | 32.26 | 32.28 | 2,550,920 | -0.15(-0.47%) |
Apr 08, 2013 | 32.06 | 32.43 | 31.98 | 32.43 | 2,872,467 | +0.34(+1.07%) |
Apr 05, 2013 | 31.81 | 32.16 | 31.64 | 32.08 | 3,400,346 | +0.03(+0.10%) |
Apr 04, 2013 | 31.72 | 32.09 | 31.72 | 32.05 | 3,167,950 | +0.37(+1.16%) |
Apr 03, 2013 | 31.89 | 31.93 | 31.58 | 31.68 | 3,226,288 | -0.16(-0.50%) |
Apr 02, 2013 | 32.03 | 32.20 | 31.74 | 31.84 | 4,599,854 | -0.11(-0.33%) |
Apr 01, 2013 | 31.98 | 32.01 | 31.87 | 31.95 | 2,369,946 | -0.09(-0.27%) |
Mar 28, 2013 | 31.73 | 32.06 | 31.68 | 32.03 | 4,262,820 | +0.32(+1.00%) |
Mar 27, 2013 | 31.45 | 31.74 | 31.36 | 31.72 | 2,762,377 | +0.08(+0.25%) |
Mar 26, 2013 | 31.47 | 31.71 | 31.38 | 31.64 | 2,095,443 | +0.24(+0.78%) |
Mar 25, 2013 | 31.62 | 31.77 | 31.28 | 31.39 | 3,081,553 | -0.13(-0.42%) |
Mar 22, 2013 | 31.41 | 31.67 | 31.39 | 31.52 | 2,370,734 | +0.15(+0.48%) |
Mar 21, 2013 | 31.55 | 31.64 | 31.35 | 31.37 | 2,924,302 | -0.28(-0.89%) |
Mar 20, 2013 | 31.52 | 31.74 | 31.47 | 31.66 | 3,164,861 | +0.24(+0.75%) |
Mar 19, 2013 | 31.47 | 31.61 | 31.29 | 31.42 | 2,804,214 | +0.01(+0.02%) |
Mar 18, 2013 | 31.43 | 31.56 | 31.37 | 31.41 | 3,066,253 | -0.14(-0.44%) |
Mar 15, 2013 | 31.25 | 31.72 | 31.20 | 31.55 | 4,962,843 | +0.14(+0.46%) |
Mar 14, 2013 | 31.30 | 31.41 | 31.16 | 31.41 | 3,384,373 | +0.16(+0.51%) |
Mar 13, 2013 | 31.16 | 31.29 | 31.09 | 31.25 | 2,064,102 | +0.10(+0.32%) |
Mar 12, 2013 | 31.22 | 31.30 | 31.02 | 31.15 | 3,041,008 | -0.06(-0.19%) |
Mar 11, 2013 | 31.21 | 31.34 | 31.14 | 31.21 | 3,296,007 | -0.07(-0.23%) |
Mar 08, 2013 | 31.35 | 31.35 | 31.05 | 31.28 | 3,491,027 | +0.07(+0.21%) |
Mar 07, 2013 | 31.38 | 31.54 | 31.22 | 31.22 | 2,567,014 | -0.18(-0.57%) |
Mar 06, 2013 | 31.41 | 31.49 | 31.24 | 31.39 | 3,015,035 | +0.00(+0.00%) |
Mar 05, 2013 | 31.31 | 31.53 | 31.25 | 31.39 | 4,260,358 | +0.13(+0.42%) |
Mar 04, 2013 | 30.71 | 31.30 | 30.66 | 31.26 | 5,833,181 | +0.49(+1.61%) |
Mar 01, 2013 | 30.71 | 30.82 | 30.54 | 30.77 | 4,525,218 | -0.05(-0.17%) |
Feb 28, 2013 | 30.83 | 30.98 | 30.75 | 30.82 | 3,729,323 | +0.09(+0.28%) |
Feb 27, 2013 | 30.54 | 30.77 | 30.41 | 30.73 | 3,340,179 | +0.22(+0.71%) |
Feb 26, 2013 | 30.39 | 30.58 | 30.14 | 30.52 | 6,020,645 | +0.43(+1.42%) |
Feb 25, 2013 | 30.46 | 30.61 | 30.09 | 30.09 | 4,686,115 | -0.33(-1.08%) |
Feb 22, 2013 | 30.01 | 30.42 | 29.97 | 30.42 | 3,296,921 | +0.54(+1.81%) |
Feb 21, 2013 | 29.92 | 30.01 | 29.79 | 29.88 | 3,766,848 | -0.14(-0.46%) |
Feb 20, 2013 | 30.06 | 30.23 | 29.97 | 30.02 | 5,039,988 | +0.01(+0.02%) |
Feb 19, 2013 | 29.77 | 30.09 | 29.73 | 30.01 | 5,159,805 | +0.28(+0.95%) |
Feb 15, 2013 | 29.54 | 29.77 | 29.48 | 29.73 | 6,657,584 | +0.24(+0.80%) |
Feb 14, 2013 | 29.48 | 29.52 | 29.25 | 29.49 | 5,564,513 | -0.11(-0.36%) |
Feb 13, 2013 | 29.56 | 29.67 | 29.48 | 29.59 | 2,010,776 | +0.02(+0.07%) |
Feb 12, 2013 | 29.46 | 29.60 | 29.38 | 29.57 | 2,573,530 | +0.11(+0.38%) |
Feb 11, 2013 | 29.36 | 29.47 | 29.30 | 29.46 | 2,083,427 | +0.11(+0.36%) |
Feb 08, 2013 | 29.34 | 29.40 | 29.15 | 29.36 | 3,511,217 | +0.05(+0.16%) |
Feb 07, 2013 | 29.48 | 29.55 | 29.21 | 29.31 | 3,042,598 | -0.05(-0.18%) |
Feb 06, 2013 | 29.21 | 29.38 | 29.13 | 29.36 | 4,787,380 | +0.03(+0.11%) |
Feb 04, 2013 | 29.44 | 29.52 | 29.30 | 29.33 | 5,486,854 | -0.16(-0.53%) |
Feb 01, 2013 | 29.64 | 29.64 | 29.47 | 29.49 | 3,646,369 | -0.03(-0.11%) |
Jan 31, 2013 | 29.38 | 29.55 | 29.36 | 29.52 | 3,723,355 | +0.12(+0.40%) |
Jan 30, 2013 | 29.33 | 29.50 | 29.27 | 29.40 | 4,631,672 | +0.06(+0.20%) |
Jan 29, 2013 | 29.02 | 29.41 | 28.99 | 29.34 | 13,702,120 | +0.35(+1.19%) |
Jan 28, 2013 | 29.01 | 29.02 | 28.78 | 29.00 | 11,340,978 | +0.02(+0.07%) |
Jan 25, 2013 | 28.86 | 28.99 | 28.76 | 28.98 | 10,655,749 | +0.18(+0.61%) |
Jan 24, 2013 | 28.83 | 28.93 | 28.71 | 28.80 | 3,489,177 | +0.06(+0.20%) |
Jan 23, 2013 | 28.62 | 28.82 | 28.41 | 28.74 | 5,416,752 | +0.05(+0.18%) |
Jan 22, 2013 | 28.27 | 28.69 | 28.22 | 28.69 | 3,521,423 | +0.33(+1.17%) |
Jan 18, 2013 | 28.18 | 28.36 | 28.04 | 28.36 | 3,599,788 | +0.20(+0.72%) |
Jan 17, 2013 | 28.03 | 28.29 | 27.99 | 28.16 | 2,918,596 | +0.05(+0.19%) |
Jan 16, 2013 | 28.13 | 28.21 | 28.07 | 28.11 | 2,403,502 | -0.03(-0.09%) |
Jan 15, 2013 | 28.10 | 28.17 | 28.01 | 28.13 | 3,356,112 | -0.05(-0.18%) |
Jan 14, 2013 | 28.18 | 28.28 | 28.12 | 28.18 | 3,140,502 | +0.00(+0.00%) |
Jan 11, 2013 | 28.25 | 28.41 | 28.06 | 28.18 | 4,371,763 | -0.20(-0.71%) |
Jan 10, 2013 | 28.19 | 28.39 | 28.11 | 28.39 | 3,177,309 | +0.25(+0.90%) |
Jan 09, 2013 | 28.09 | 28.21 | 27.98 | 28.13 | 3,167,742 | +0.01(+0.02%) |
Jan 08, 2013 | 28.20 | 28.29 | 28.10 | 28.13 | 3,862,910 | -0.14(-0.51%) |
Jan 07, 2013 | 28.31 | 28.37 | 28.14 | 28.27 | 3,622,994 | -0.12(-0.41%) |
Jan 04, 2013 | 28.44 | 28.50 | 28.34 | 28.39 | 4,110,507 | -0.05(-0.16%) |
Jan 03, 2013 | 28.45 | 28.59 | 28.37 | 28.43 | 3,613,410 | -0.02(-0.07%) |
Jan 02, 2013 | 28.27 | 28.45 | 27.79 | 28.45 | 6,105,572 | +0.66(+2.37%) |
Dec 31, 2012 | 27.45 | 27.85 | 27.32 | 27.79 | 5,039,815 | +0.28(+1.02%) |
Dec 28, 2012 | 27.64 | 27.81 | 27.51 | 27.51 | 2,650,052 | -0.28(-1.01%) |
Dec 27, 2012 | 27.83 | 27.97 | 27.53 | 27.79 | 3,647,799 | -0.10(-0.35%) |
Dec 26, 2012 | 28.21 | 28.26 | 27.85 | 27.89 | 2,700,228 | -0.27(-0.95%) |
Dec 24, 2012 | 28.30 | 28.33 | 28.02 | 28.16 | 1,465,683 | -0.16(-0.58%) |
Dec 21, 2012 | 28.09 | 28.43 | 28.01 | 28.32 | 8,668,858 | -0.10(-0.34%) |
Dec 20, 2012 | 28.42 | 28.54 | 28.33 | 28.42 | 3,298,934 | +0.06(+0.21%) |
Dec 19, 2012 | 28.71 | 28.71 | 28.34 | 28.36 | 3,128,262 | -0.26(-0.91%) |
Dec 18, 2012 | 28.35 | 28.74 | 28.28 | 28.62 | 5,106,387 | +0.25(+0.87%) |
Dec 17, 2012 | 27.96 | 28.42 | 27.96 | 28.37 | 3,683,827 | +0.45(+1.61%) |
Dec 14, 2012 | 27.94 | 28.09 | 27.86 | 27.92 | 3,381,733 | -0.07(-0.23%) |
Dec 13, 2012 | 28.33 | 28.38 | 27.94 | 27.99 | 3,210,863 | -0.35(-1.24%) |
Dec 12, 2012 | 28.34 | 28.52 | 28.26 | 28.34 | 3,338,924 | +0.03(+0.09%) |
Dec 11, 2012 | 28.30 | 28.44 | 28.22 | 28.31 | 3,505,277 | +0.05(+0.16%) |
Dec 10, 2012 | 28.23 | 28.30 | 28.11 | 28.27 | 2,590,689 | +0.07(+0.23%) |
Dec 07, 2012 | 28.26 | 28.34 | 28.05 | 28.20 | 2,989,667 | +0.00(+0.00%) |
Dec 06, 2012 | 28.18 | 28.31 | 28.05 | 28.20 | 2,545,438 | +0.05(+0.16%) |
Dec 05, 2012 | 27.60 | 28.33 | 27.59 | 28.16 | 5,296,991 | +0.55(+2.01%) |
Dec 04, 2012 | 27.61 | 27.69 | 27.55 | 27.60 | 2,301,571 | -0.20(-0.70%) |
Nov 30, 2012 | 27.62 | 27.81 | 27.48 | 27.80 | 4,884,679 | +0.31(+1.11%) |
Nov 29, 2012 | 27.28 | 27.51 | 27.19 | 27.49 | 3,310,066 | +0.20(+0.72%) |
Nov 28, 2012 | 27.03 | 27.30 | 26.88 | 27.30 | 3,362,965 | +0.28(+1.04%) |
Nov 27, 2012 | 27.04 | 27.22 | 26.93 | 27.02 | 3,594,418 | -0.02(-0.07%) |
Nov 26, 2012 | 26.71 | 27.12 | 26.68 | 27.04 | 4,079,573 | +0.29(+1.10%) |
Nov 23, 2012 | 26.77 | 26.79 | 26.52 | 26.74 | 1,809,384 | +0.03(+0.10%) |
Nov 21, 2012 | 26.90 | 26.90 | 26.44 | 26.72 | 4,146,990 | -0.12(-0.46%) |
Nov 20, 2012 | 27.02 | 27.05 | 26.73 | 26.84 | 4,680,444 | -0.18(-0.65%) |
Nov 19, 2012 | 27.17 | 27.21 | 26.85 | 27.02 | 3,365,501 | -0.05(-0.17%) |
Nov 16, 2012 | 26.72 | 27.09 | 26.58 | 27.06 | 4,013,883 | +0.36(+1.37%) |
Nov 15, 2012 | 26.78 | 27.03 | 26.54 | 26.70 | 3,918,060 | -0.14(-0.53%) |
Nov 14, 2012 | 26.97 | 27.02 | 26.73 | 26.84 | 4,134,756 | -0.10(-0.39%) |
Nov 13, 2012 | 26.82 | 27.15 | 26.79 | 26.95 | 4,225,013 | +0.05(+0.17%) |
Nov 12, 2012 | 27.23 | 27.29 | 26.76 | 26.90 | 4,372,302 | -0.35(-1.27%) |
Nov 09, 2012 | 27.32 | 27.48 | 27.21 | 27.25 | 3,071,977 | -0.16(-0.57%) |
Nov 08, 2012 | 27.42 | 27.73 | 27.40 | 27.40 | 4,029,199 | -0.02(-0.07%) |
Nov 07, 2012 | 27.54 | 27.73 | 27.25 | 27.42 | 6,568,818 | -0.51(-1.82%) |
Nov 06, 2012 | 28.07 | 28.19 | 27.88 | 27.93 | 5,847,256 | -0.11(-0.39%) |
Nov 05, 2012 | 28.41 | 28.46 | 28.01 | 28.04 | 3,488,672 | -0.48(-1.67%) |
Nov 02, 2012 | 28.78 | 28.78 | 28.48 | 28.52 | 3,101,690 | -0.10(-0.36%) |
Nov 01, 2012 | 28.74 | 28.77 | 28.56 | 28.62 | 2,885,857 | -0.03(-0.11%) |
Oct 31, 2012 | 28.49 | 28.72 | 28.36 | 28.65 | 3,747,712 | +0.32(+1.11%) |
Oct 26, 2012 | 28.36 | 28.34 | 28.34 | 28.34 | 9,735,469 | +0.03(+0.09%) |
Oct 25, 2012 | 28.43 | 28.56 | 28.17 | 28.31 | 9,759,917 | +0.06(+0.21%) |
Oct 24, 2012 | 28.70 | 28.81 | 28.16 | 28.25 | 5,928,874 | -0.52(-1.79%) |
Oct 23, 2012 | 28.82 | 28.91 | 28.61 | 28.77 | 2,936,410 | -0.23(-0.80%) |
Oct 19, 2012 | 29.08 | 29.23 | 28.86 | 29.00 | 3,252,037 | -0.19(-0.64%) |
Oct 18, 2012 | 29.03 | 29.28 | 28.95 | 29.19 | 3,336,514 | +0.16(+0.56%) |
Oct 17, 2012 | 28.79 | 29.14 | 28.74 | 29.03 | 3,754,183 | +0.30(+1.03%) |
Oct 16, 2012 | 28.77 | 28.88 | 28.60 | 28.73 | 2,086,785 | +0.03(+0.11%) |
Oct 15, 2012 | 28.47 | 28.74 | 28.37 | 28.70 | 2,442,500 | +0.25(+0.88%) |
Oct 12, 2012 | 28.60 | 28.69 | 28.38 | 28.45 | 2,084,936 | -0.08(-0.27%) |
Oct 11, 2012 | 28.57 | 28.75 | 28.40 | 28.52 | 2,672,165 | +0.10(+0.36%) |
Oct 10, 2012 | 28.63 | 28.65 | 28.40 | 28.42 | 2,829,729 | -0.23(-0.79%) |
Oct 09, 2012 | 28.57 | 28.76 | 28.56 | 28.65 | 2,047,977 | +0.05(+0.16%) |
Oct 08, 2012 | 28.49 | 28.65 | 28.39 | 28.60 | 1,939,614 | +0.09(+0.32%) |
Oct 05, 2012 | 28.75 | 28.76 | 28.47 | 28.51 | 2,906,508 | -0.15(-0.54%) |
Oct 04, 2012 | 28.68 | 28.87 | 28.63 | 28.66 | 2,481,676 | +0.01(+0.05%) |
Oct 03, 2012 | 28.48 | 28.69 | 28.40 | 28.65 | 2,592,208 | +0.17(+0.61%) |
Oct 02, 2012 | 28.35 | 28.48 | 28.24 | 28.48 | 2,638,709 | +0.17(+0.59%) |
Oct 01, 2012 | 28.41 | 28.56 | 28.25 | 28.31 | 2,388,996 | -0.02(-0.07%) |
Sep 28, 2012 | 28.24 | 28.39 | 28.09 | 28.33 | 3,961,507 | +0.08(+0.27%) |
Sep 27, 2012 | 28.65 | 28.65 | 28.20 | 28.25 | 4,097,158 | -0.35(-1.22%) |
Sep 26, 2012 | 28.66 | 28.89 | 28.54 | 28.60 | 2,765,751 | +0.00(+0.00%) |
Sep 25, 2012 | 28.68 | 28.91 | 28.59 | 28.60 | 3,100,775 | -0.06(-0.20%) |
Sep 24, 2012 | 28.45 | 28.73 | 28.39 | 28.66 | 3,093,076 | +0.28(+1.00%) |
Sep 21, 2012 | 28.41 | 28.43 | 28.23 | 28.37 | 4,660,764 | +0.03(+0.09%) |
Sep 20, 2012 | 28.19 | 28.45 | 28.17 | 28.35 | 2,997,809 | +0.09(+0.32%) |
Sep 19, 2012 | 28.08 | 28.31 | 27.98 | 28.26 | 3,146,178 | +0.20(+0.71%) |
Sep 18, 2012 | 28.04 | 28.09 | 27.86 | 28.06 | 3,479,994 | -0.03(-0.11%) |
Sep 17, 2012 | 28.17 | 28.27 | 28.01 | 28.09 | 2,898,327 | -0.06(-0.21%) |
Sep 14, 2012 | 28.28 | 28.31 | 28.04 | 28.15 | 5,453,508 | -0.19(-0.68%) |
Sep 13, 2012 | 27.93 | 28.34 | 27.93 | 28.34 | 3,420,103 | +0.30(+1.06%) |
Sep 12, 2012 | 28.03 | 28.08 | 27.88 | 28.05 | 3,580,538 | +0.05(+0.16%) |
Sep 11, 2012 | 28.06 | 28.08 | 27.97 | 28.00 | 2,267,724 | +0.03(+0.09%) |
Sep 10, 2012 | 28.17 | 28.17 | 27.97 | 27.98 | 2,420,254 | -0.05(-0.16%) |
Sep 07, 2012 | 28.08 | 28.16 | 27.96 | 28.02 | 3,032,026 | -0.04(-0.14%) |
Sep 06, 2012 | 27.82 | 28.10 | 27.74 | 28.06 | 3,192,437 | +0.37(+1.33%) |
Sep 05, 2012 | 27.95 | 27.95 | 27.67 | 27.69 | 2,463,613 | -0.12(-0.44%) |
Sep 04, 2012 | 27.72 | 27.88 | 27.61 | 27.81 | 3,208,656 | +0.10(+0.35%) |
Aug 31, 2012 | 27.76 | 27.77 | 27.59 | 27.72 | 4,174,116 | +0.12(+0.44%) |
Aug 30, 2012 | 27.63 | 27.65 | 27.52 | 27.59 | 2,626,056 | -0.12(-0.42%) |
Aug 29, 2012 | 27.67 | 27.78 | 27.52 | 27.71 | 3,141,058 | +0.11(+0.40%) |
Aug 27, 2012 | 27.58 | 27.68 | 27.44 | 27.60 | 3,523,108 | +0.01(+0.02%) |
Aug 24, 2012 | 27.40 | 27.62 | 27.33 | 27.59 | 3,274,313 | +0.13(+0.47%) |
Aug 23, 2012 | 27.49 | 27.52 | 27.35 | 27.47 | 4,201,659 | -0.01(-0.02%) |
Aug 22, 2012 | 27.53 | 27.65 | 27.43 | 27.47 | 2,401,962 | -0.03(-0.09%) |
Aug 21, 2012 | 27.79 | 27.84 | 27.50 | 27.50 | 3,428,728 | -0.30(-1.07%) |
Aug 20, 2012 | 27.72 | 27.84 | 27.52 | 27.79 | 3,081,069 | +0.03(+0.09%) |
Aug 17, 2012 | 27.90 | 27.99 | 27.67 | 27.77 | 3,229,719 | -0.12(-0.42%) |
Aug 16, 2012 | 27.86 | 28.05 | 27.80 | 27.88 | 4,092,630 | +0.06(+0.21%) |
Aug 15, 2012 | 27.93 | 27.96 | 27.79 | 27.83 | 3,578,537 | -0.14(-0.48%) |
Aug 14, 2012 | 28.04 | 28.08 | 27.80 | 27.96 | 6,579,778 | -0.06(-0.21%) |
Aug 13, 2012 | 27.99 | 28.08 | 27.92 | 28.02 | 4,751,195 | -0.06(-0.21%) |
Aug 10, 2012 | 27.92 | 28.10 | 27.74 | 28.08 | 6,988,428 | +0.12(+0.41%) |
Aug 09, 2012 | 27.47 | 28.34 | 27.47 | 27.96 | 10,394,791 | +0.66(+2.41%) |
Aug 08, 2012 | 27.00 | 27.37 | 26.78 | 27.30 | 7,760,337 | +0.46(+1.73%) |
Aug 07, 2012 | 27.11 | 27.14 | 26.83 | 26.84 | 8,578,432 | -0.18(-0.68%) |
Aug 06, 2012 | 27.07 | 27.20 | 26.99 | 27.03 | 2,752,786 | +0.03(+0.12%) |
Aug 03, 2012 | 26.89 | 27.04 | 26.79 | 26.99 | 3,298,521 | +0.33(+1.24%) |
Aug 02, 2012 | 26.81 | 26.81 | 26.47 | 26.66 | 4,925,465 | -0.23(-0.85%) |
Aug 01, 2012 | 27.02 | 27.47 | 26.86 | 26.89 | 4,603,175 | -0.04(-0.14%) |
Jul 31, 2012 | 27.19 | 27.23 | 26.92 | 26.93 | 4,940,416 | -0.21(-0.78%) |
Jul 30, 2012 | 26.98 | 27.22 | 26.90 | 27.14 | 2,885,409 | +0.10(+0.35%) |
Jul 27, 2012 | 26.90 | 27.10 | 26.79 | 27.04 | 4,374,379 | +0.30(+1.12%) |
Jul 26, 2012 | 26.52 | 26.81 | 26.46 | 26.74 | 3,938,040 | +0.47(+1.77%) |
Jul 25, 2012 | 26.46 | 26.61 | 26.27 | 26.28 | 4,097,525 | -0.14(-0.53%) |
Jul 24, 2012 | 26.60 | 26.71 | 26.28 | 26.42 | 4,308,589 | -0.16(-0.60%) |
Jul 23, 2012 | 26.66 | 26.81 | 26.50 | 26.58 | 3,602,197 | -0.15(-0.57%) |
Jul 20, 2012 | 26.68 | 26.92 | 26.56 | 26.73 | 5,212,653 | -0.04(-0.17%) |
Jul 19, 2012 | 26.69 | 26.78 | 26.53 | 26.78 | 4,561,622 | +0.06(+0.21%) |
Jul 18, 2012 | 26.71 | 26.75 | 26.55 | 26.72 | 3,811,380 | +0.00(+0.00%) |
Jul 17, 2012 | 26.71 | 26.77 | 26.42 | 26.72 | 3,999,136 | +0.03(+0.12%) |
Jul 16, 2012 | 26.49 | 26.69 | 26.49 | 26.69 | 4,114,054 | +0.11(+0.41%) |
Jul 13, 2012 | 26.42 | 26.59 | 26.36 | 26.58 | 3,600,514 | +0.22(+0.85%) |
Jul 12, 2012 | 26.13 | 26.43 | 26.10 | 26.36 | 4,667,636 | +0.15(+0.56%) |
Jul 11, 2012 | 26.20 | 26.25 | 26.06 | 26.21 | 4,354,812 | +0.05(+0.19%) |
Jul 10, 2012 | 26.14 | 26.29 | 26.11 | 26.16 | 5,091,444 | +0.10(+0.37%) |
Jul 09, 2012 | 26.07 | 26.17 | 25.92 | 26.06 | 3,672,011 | -0.05(-0.20%) |
Jul 06, 2012 | 26.01 | 26.17 | 25.88 | 26.11 | 4,166,994 | -0.05(-0.19%) |
Jul 05, 2012 | 26.13 | 26.27 | 26.00 | 26.16 | 6,173,716 | +0.02(+0.07%) |
Jul 03, 2012 | 26.05 | 26.24 | 25.94 | 26.15 | 6,227,856 | +0.38(+1.46%) |
Jul 02, 2012 | 25.45 | 25.77 | 25.26 | 25.77 | 7,861,957 | +0.33(+1.30%) |
Jun 29, 2012 | 25.66 | 25.66 | 25.32 | 25.44 | 5,537,013 | -0.02(-0.08%) |
Jun 28, 2012 | 25.18 | 25.46 | 25.18 | 25.46 | 2,908,628 | +0.13(+0.50%) |
Jun 27, 2012 | 25.23 | 25.41 | 25.16 | 25.33 | 2,781,159 | +0.22(+0.86%) |
Jun 26, 2012 | 25.02 | 25.24 | 25.00 | 25.11 | 2,897,940 | +0.14(+0.56%) |
Jun 25, 2012 | 24.88 | 25.02 | 24.87 | 24.97 | 3,394,902 | -0.05(-0.20%) |
Jun 22, 2012 | 25.03 | 25.11 | 24.98 | 25.02 | 3,380,575 | +0.10(+0.38%) |
Jun 21, 2012 | 25.30 | 25.43 | 24.92 | 24.93 | 4,650,427 | -0.34(-1.36%) |
Jun 20, 2012 | 25.49 | 25.53 | 25.20 | 25.27 | 4,125,486 | -0.24(-0.95%) |
Jun 19, 2012 | 25.62 | 25.80 | 25.46 | 25.51 | 5,267,974 | -0.03(-0.12%) |
Jun 18, 2012 | 25.46 | 25.60 | 25.43 | 25.55 | 3,854,642 | +0.08(+0.33%) |
Jun 15, 2012 | 25.48 | 25.60 | 25.35 | 25.46 | 6,738,029 | +0.06(+0.25%) |
Jun 14, 2012 | 25.34 | 25.46 | 25.23 | 25.40 | 4,932,312 | +0.08(+0.33%) |
Jun 13, 2012 | 25.21 | 25.41 | 25.12 | 25.32 | 3,333,592 | -0.01(-0.05%) |
Jun 12, 2012 | 25.23 | 25.34 | 25.11 | 25.33 | 3,158,867 | +0.10(+0.40%) |
Jun 11, 2012 | 25.43 | 25.50 | 25.21 | 25.23 | 4,064,198 | -0.10(-0.38%) |
Jun 08, 2012 | 25.23 | 25.34 | 25.10 | 25.32 | 3,266,900 | +0.15(+0.61%) |
Jun 07, 2012 | 25.24 | 25.27 | 25.13 | 25.17 | 4,329,405 | +0.00(+0.00%) |
Jun 06, 2012 | 24.96 | 25.18 | 24.81 | 25.17 | 12,984,669 | +0.36(+1.44%) |
Jun 05, 2012 | 24.45 | 24.91 | 24.40 | 24.81 | 6,220,160 | +0.32(+1.30%) |
Jun 04, 2012 | 24.48 | 24.53 | 24.40 | 24.49 | 3,825,274 | +0.02(+0.08%) |