Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.19 | 29.28 | 29.11 | 29.27 | 6,550,054 | +0.05(+0.19%) |
Apr 29, 2013 | 29.19 | 29.28 | 29.08 | 29.22 | 18,804,866 | +0.12(+0.40%) |
Apr 26, 2013 | 29.19 | 29.19 | 29.06 | 29.10 | 17,773,116 | -0.08(-0.29%) |
Apr 25, 2013 | 29.14 | 29.25 | 28.95 | 29.19 | 18,301,668 | +0.04(+0.12%) |
Apr 24, 2013 | 29.10 | 29.28 | 28.64 | 29.15 | 11,538,677 | -0.38(-1.27%) |
Apr 23, 2013 | 29.45 | 29.58 | 29.35 | 29.53 | 5,266,219 | +0.11(+0.37%) |
Apr 22, 2013 | 29.42 | 29.50 | 29.27 | 29.42 | 4,521,453 | -0.02(-0.08%) |
Apr 19, 2013 | 29.13 | 29.44 | 29.07 | 29.44 | 6,220,848 | +0.39(+1.34%) |
Apr 18, 2013 | 29.13 | 29.25 | 28.93 | 29.05 | 5,657,023 | -0.05(-0.19%) |
Apr 17, 2013 | 29.14 | 29.25 | 28.96 | 29.11 | 6,795,644 | -0.10(-0.35%) |
Apr 16, 2013 | 28.88 | 29.25 | 28.64 | 29.21 | 7,047,451 | +0.47(+1.63%) |
Apr 15, 2013 | 28.96 | 29.19 | 28.74 | 28.74 | 7,175,468 | -0.32(-1.09%) |
Apr 12, 2013 | 28.85 | 29.07 | 28.79 | 29.06 | 4,843,866 | +0.16(+0.55%) |
Apr 11, 2013 | 28.84 | 28.95 | 28.76 | 28.90 | 3,765,004 | +0.10(+0.36%) |
Apr 10, 2013 | 28.79 | 28.91 | 28.71 | 28.80 | 5,461,292 | +0.09(+0.30%) |
Apr 09, 2013 | 28.83 | 28.87 | 28.62 | 28.71 | 5,567,380 | -0.11(-0.38%) |
Apr 08, 2013 | 28.56 | 28.82 | 28.43 | 28.82 | 4,368,152 | +0.18(+0.64%) |
Apr 05, 2013 | 28.58 | 28.67 | 28.41 | 28.64 | 6,330,455 | -0.02(-0.08%) |
Apr 04, 2013 | 28.37 | 28.71 | 28.36 | 28.67 | 7,757,852 | +0.33(+1.16%) |
Apr 03, 2013 | 28.42 | 28.47 | 28.27 | 28.34 | 5,805,511 | -0.08(-0.28%) |
Apr 02, 2013 | 28.40 | 28.47 | 28.33 | 28.42 | 5,641,706 | +0.05(+0.17%) |
Apr 01, 2013 | 28.43 | 28.43 | 28.27 | 28.37 | 3,531,243 | -0.11(-0.38%) |
Mar 28, 2013 | 28.16 | 28.50 | 28.13 | 28.48 | 6,741,320 | +0.34(+1.21%) |
Mar 27, 2013 | 27.91 | 28.19 | 27.85 | 28.14 | 6,072,740 | +0.13(+0.48%) |
Mar 26, 2013 | 27.76 | 28.03 | 27.73 | 28.00 | 5,360,588 | +0.31(+1.12%) |
Mar 25, 2013 | 27.77 | 27.88 | 27.63 | 27.69 | 5,786,405 | -0.02(-0.07%) |
Mar 22, 2013 | 27.55 | 27.76 | 27.49 | 27.71 | 4,504,415 | +0.14(+0.51%) |
Mar 21, 2013 | 27.76 | 27.80 | 27.57 | 27.57 | 4,297,741 | -0.22(-0.79%) |
Mar 20, 2013 | 27.68 | 27.81 | 27.57 | 27.79 | 4,236,129 | +0.19(+0.70%) |
Mar 19, 2013 | 27.57 | 27.64 | 27.44 | 27.60 | 3,556,260 | +0.10(+0.35%) |
Mar 18, 2013 | 27.54 | 27.63 | 27.44 | 27.50 | 5,033,797 | -0.13(-0.46%) |
Mar 15, 2013 | 27.43 | 27.65 | 27.26 | 27.63 | 8,333,768 | +0.09(+0.33%) |
Mar 14, 2013 | 27.47 | 27.56 | 27.39 | 27.54 | 4,680,858 | +0.05(+0.18%) |
Mar 13, 2013 | 27.45 | 27.50 | 27.36 | 27.49 | 3,097,940 | +0.05(+0.20%) |
Mar 12, 2013 | 27.50 | 27.51 | 27.33 | 27.43 | 3,759,113 | -0.07(-0.24%) |
Mar 11, 2013 | 27.45 | 27.50 | 27.39 | 27.50 | 3,947,048 | -0.01(-0.02%) |
Mar 08, 2013 | 27.55 | 27.57 | 27.28 | 27.51 | 6,433,930 | -0.04(-0.15%) |
Mar 07, 2013 | 27.60 | 27.72 | 27.52 | 27.55 | 6,856,408 | -0.05(-0.20%) |
Mar 06, 2013 | 27.64 | 27.70 | 27.48 | 27.60 | 5,798,809 | +0.07(+0.26%) |
Mar 05, 2013 | 27.35 | 27.58 | 27.29 | 27.53 | 5,327,629 | +0.20(+0.73%) |
Mar 04, 2013 | 27.12 | 27.34 | 27.04 | 27.33 | 5,621,562 | +0.12(+0.45%) |
Mar 01, 2013 | 27.24 | 27.31 | 27.12 | 27.21 | 7,560,873 | -0.11(-0.40%) |
Feb 28, 2013 | 27.39 | 27.46 | 27.23 | 27.32 | 7,978,823 | -0.04(-0.13%) |
Feb 27, 2013 | 27.14 | 27.43 | 27.09 | 27.35 | 6,014,826 | +0.22(+0.81%) |
Feb 26, 2013 | 27.12 | 27.35 | 27.04 | 27.14 | 6,234,751 | +0.10(+0.38%) |
Feb 25, 2013 | 27.21 | 27.46 | 27.03 | 27.03 | 7,977,004 | -0.12(-0.45%) |
Feb 22, 2013 | 27.06 | 27.23 | 27.01 | 27.15 | 4,825,020 | +0.19(+0.70%) |
Feb 21, 2013 | 27.03 | 27.14 | 26.95 | 26.97 | 4,892,288 | -0.07(-0.27%) |
Feb 20, 2013 | 26.97 | 27.17 | 26.95 | 27.04 | 5,398,427 | +0.04(+0.16%) |
Feb 19, 2013 | 26.83 | 27.09 | 26.80 | 27.00 | 5,337,552 | +0.22(+0.84%) |
Feb 15, 2013 | 26.73 | 26.77 | 26.66 | 26.77 | 6,107,413 | +0.12(+0.46%) |
Feb 14, 2013 | 26.77 | 26.84 | 26.58 | 26.65 | 5,177,628 | -0.16(-0.59%) |
Feb 13, 2013 | 26.78 | 26.88 | 26.74 | 26.81 | 3,842,150 | +0.01(+0.02%) |
Feb 12, 2013 | 26.75 | 26.81 | 26.65 | 26.80 | 3,223,324 | +0.06(+0.23%) |
Feb 11, 2013 | 26.61 | 26.85 | 26.58 | 26.74 | 3,808,662 | +0.13(+0.48%) |
Feb 08, 2013 | 26.64 | 26.64 | 26.48 | 26.61 | 3,880,362 | +0.01(+0.05%) |
Feb 07, 2013 | 26.63 | 26.75 | 26.54 | 26.60 | 4,663,023 | +0.00(+0.00%) |
Feb 06, 2013 | 26.43 | 26.62 | 26.32 | 26.60 | 14,052,230 | +0.01(+0.05%) |
Feb 04, 2013 | 26.63 | 26.65 | 26.55 | 26.59 | 6,153,162 | -0.12(-0.45%) |
Feb 01, 2013 | 26.88 | 26.95 | 26.67 | 26.71 | 6,252,143 | -0.13(-0.50%) |
Jan 31, 2013 | 26.71 | 26.84 | 26.58 | 26.84 | 7,688,036 | +0.12(+0.43%) |
Jan 30, 2013 | 26.98 | 27.01 | 26.50 | 26.73 | 12,475,345 | -0.05(-0.20%) |
Jan 29, 2013 | 26.63 | 26.86 | 26.61 | 26.78 | 25,161,742 | +0.16(+0.61%) |
Jan 28, 2013 | 26.55 | 26.74 | 26.49 | 26.62 | 24,316,668 | -0.06(-0.22%) |
Jan 25, 2013 | 26.59 | 26.92 | 26.53 | 26.68 | 24,985,340 | +0.14(+0.54%) |
Jan 24, 2013 | 26.38 | 26.59 | 26.38 | 26.54 | 6,248,797 | +0.20(+0.78%) |
Jan 23, 2013 | 26.29 | 26.34 | 26.19 | 26.33 | 6,298,440 | +0.01(+0.05%) |
Jan 22, 2013 | 26.08 | 26.33 | 26.07 | 26.32 | 7,614,245 | +0.22(+0.83%) |
Jan 18, 2013 | 25.90 | 26.11 | 25.87 | 26.11 | 8,152,162 | +0.29(+1.14%) |
Jan 17, 2013 | 25.84 | 25.84 | 25.70 | 25.81 | 8,963,103 | +0.05(+0.21%) |
Jan 16, 2013 | 25.75 | 25.85 | 25.70 | 25.76 | 8,535,222 | -0.05(-0.19%) |
Jan 15, 2013 | 25.83 | 25.85 | 25.71 | 25.81 | 7,178,878 | -0.04(-0.14%) |
Jan 14, 2013 | 25.92 | 25.99 | 25.82 | 25.84 | 7,372,273 | -0.07(-0.25%) |
Jan 11, 2013 | 25.98 | 26.03 | 25.85 | 25.91 | 6,972,843 | -0.04(-0.14%) |
Jan 10, 2013 | 25.90 | 25.96 | 25.82 | 25.94 | 9,857,703 | +0.10(+0.37%) |
Jan 09, 2013 | 25.99 | 26.00 | 25.78 | 25.85 | 7,458,438 | -0.13(-0.49%) |
Jan 08, 2013 | 26.02 | 26.11 | 25.83 | 25.97 | 5,181,236 | -0.07(-0.28%) |
Jan 07, 2013 | 26.41 | 26.47 | 25.98 | 26.05 | 11,502,388 | -0.46(-1.74%) |
Jan 04, 2013 | 26.30 | 26.54 | 25.84 | 26.51 | 7,410,375 | +0.23(+0.89%) |
Jan 03, 2013 | 26.27 | 26.35 | 26.21 | 26.27 | 6,410,584 | -0.01(-0.02%) |
Jan 02, 2013 | 26.13 | 26.28 | 25.70 | 26.28 | 7,600,134 | +0.58(+2.27%) |
Dec 31, 2012 | 25.34 | 25.72 | 25.23 | 25.70 | 7,626,140 | +0.29(+1.13%) |
Dec 28, 2012 | 25.47 | 25.79 | 25.35 | 25.41 | 6,331,260 | -0.21(-0.82%) |
Dec 27, 2012 | 25.66 | 25.74 | 25.36 | 25.62 | 6,796,657 | -0.08(-0.33%) |
Dec 26, 2012 | 25.91 | 26.06 | 25.66 | 25.70 | 5,179,871 | -0.17(-0.67%) |
Dec 24, 2012 | 26.11 | 26.11 | 25.76 | 25.88 | 2,625,648 | -0.13(-0.48%) |
Dec 21, 2012 | 26.07 | 26.10 | 25.79 | 26.00 | 11,477,781 | -0.11(-0.44%) |
Dec 20, 2012 | 26.09 | 26.15 | 25.87 | 26.12 | 7,207,156 | +0.11(+0.44%) |
Dec 19, 2012 | 26.40 | 26.40 | 26.00 | 26.00 | 9,366,765 | -0.34(-1.28%) |
Dec 18, 2012 | 26.26 | 26.50 | 26.21 | 26.34 | 15,126,227 | +0.08(+0.32%) |
Dec 17, 2012 | 25.77 | 26.27 | 25.77 | 26.26 | 7,642,524 | +0.47(+1.84%) |
Dec 14, 2012 | 25.82 | 25.89 | 25.66 | 25.78 | 10,690,768 | -0.12(-0.46%) |
Dec 13, 2012 | 26.01 | 26.04 | 25.82 | 25.90 | 5,949,655 | -0.14(-0.53%) |
Dec 12, 2012 | 26.16 | 26.28 | 25.99 | 26.04 | 8,324,549 | -0.13(-0.50%) |
Dec 11, 2012 | 26.22 | 26.32 | 26.09 | 26.17 | 6,608,307 | -0.05(-0.18%) |
Dec 10, 2012 | 26.25 | 26.33 | 26.12 | 26.22 | 5,665,735 | -0.03(-0.11%) |
Dec 07, 2012 | 26.26 | 26.38 | 26.07 | 26.25 | 6,428,250 | +0.00(+0.00%) |
Dec 06, 2012 | 26.38 | 26.41 | 26.14 | 26.25 | 8,993,475 | +0.16(+0.62%) |
Dec 05, 2012 | 25.77 | 26.25 | 25.70 | 26.09 | 8,136,942 | +0.34(+1.31%) |
Dec 04, 2012 | 25.92 | 25.96 | 25.71 | 25.75 | 5,163,205 | -0.39(-1.49%) |
Nov 30, 2012 | 25.93 | 26.15 | 25.82 | 26.14 | 10,213,318 | +0.16(+0.60%) |
Nov 29, 2012 | 25.67 | 26.00 | 25.50 | 25.99 | 9,104,609 | +0.32(+1.24%) |
Nov 28, 2012 | 25.63 | 25.71 | 25.41 | 25.67 | 7,656,562 | -0.02(-0.07%) |
Nov 27, 2012 | 25.58 | 25.75 | 25.53 | 25.68 | 6,972,606 | +0.10(+0.38%) |
Nov 26, 2012 | 25.14 | 25.66 | 25.12 | 25.59 | 8,523,652 | +0.36(+1.43%) |
Nov 23, 2012 | 25.37 | 25.43 | 25.06 | 25.23 | 4,770,457 | -0.15(-0.59%) |
Nov 21, 2012 | 25.48 | 25.61 | 25.08 | 25.38 | 9,104,759 | -0.09(-0.35%) |
Nov 20, 2012 | 25.61 | 25.64 | 25.23 | 25.47 | 13,088,892 | -0.20(-0.79%) |
Nov 19, 2012 | 25.73 | 25.75 | 25.46 | 25.67 | 8,684,128 | +0.05(+0.19%) |
Nov 16, 2012 | 25.52 | 25.67 | 25.36 | 25.62 | 11,262,818 | +0.09(+0.35%) |
Nov 15, 2012 | 25.73 | 25.97 | 25.38 | 25.53 | 10,788,741 | -0.20(-0.79%) |
Nov 14, 2012 | 25.81 | 25.82 | 25.55 | 25.74 | 8,597,250 | -0.04(-0.16%) |
Nov 13, 2012 | 25.48 | 25.83 | 25.46 | 25.78 | 9,145,763 | +0.22(+0.87%) |
Nov 12, 2012 | 25.82 | 25.85 | 25.50 | 25.56 | 4,861,793 | -0.27(-1.05%) |
Nov 09, 2012 | 25.87 | 26.02 | 25.70 | 25.83 | 7,381,713 | -0.14(-0.53%) |
Nov 08, 2012 | 25.93 | 26.32 | 25.82 | 25.97 | 12,172,550 | +0.28(+1.07%) |
Nov 07, 2012 | 26.41 | 26.46 | 25.63 | 25.69 | 12,134,504 | -0.80(-3.04%) |
Nov 06, 2012 | 26.78 | 26.89 | 26.42 | 26.50 | 10,303,899 | -0.29(-1.08%) |
Nov 05, 2012 | 27.32 | 27.32 | 26.72 | 26.78 | 9,643,522 | -0.69(-2.51%) |
Nov 02, 2012 | 27.77 | 27.85 | 27.47 | 27.47 | 13,726,970 | -0.15(-0.54%) |
Nov 01, 2012 | 28.03 | 28.03 | 27.61 | 27.62 | 8,598,913 | -0.20(-0.71%) |
Oct 31, 2012 | 27.63 | 27.88 | 27.53 | 27.82 | 7,511,183 | +0.30(+1.10%) |
Oct 26, 2012 | 27.48 | 27.52 | 27.52 | 27.52 | 17,074,036 | +0.06(+0.22%) |
Oct 25, 2012 | 27.48 | 27.60 | 27.29 | 27.46 | 17,520,766 | +0.11(+0.41%) |
Oct 24, 2012 | 27.45 | 27.61 | 27.31 | 27.35 | 5,405,197 | -0.10(-0.35%) |
Oct 23, 2012 | 27.51 | 27.65 | 27.38 | 27.44 | 4,820,002 | -0.26(-0.94%) |
Oct 19, 2012 | 27.77 | 27.97 | 27.64 | 27.70 | 6,613,311 | -0.10(-0.34%) |
Oct 18, 2012 | 27.66 | 27.83 | 27.58 | 27.80 | 4,819,246 | +0.15(+0.56%) |
Oct 17, 2012 | 27.36 | 27.73 | 27.28 | 27.64 | 6,711,690 | +0.39(+1.42%) |
Oct 16, 2012 | 27.19 | 27.33 | 27.07 | 27.26 | 5,047,246 | +0.14(+0.53%) |
Oct 15, 2012 | 27.09 | 27.13 | 26.91 | 27.12 | 3,719,342 | +0.02(+0.09%) |
Oct 12, 2012 | 27.23 | 27.36 | 27.05 | 27.09 | 3,146,707 | -0.07(-0.24%) |
Oct 11, 2012 | 27.41 | 27.41 | 27.14 | 27.16 | 5,202,042 | -0.14(-0.52%) |
Oct 10, 2012 | 27.32 | 27.39 | 27.21 | 27.30 | 4,312,739 | +0.01(+0.02%) |
Oct 09, 2012 | 27.35 | 27.41 | 27.18 | 27.29 | 4,930,195 | -0.07(-0.26%) |
Oct 08, 2012 | 27.27 | 27.42 | 27.16 | 27.36 | 3,456,849 | +0.06(+0.22%) |
Oct 05, 2012 | 27.44 | 27.47 | 27.25 | 27.31 | 6,254,653 | +0.00(+0.00%) |
Oct 04, 2012 | 27.26 | 27.38 | 27.21 | 27.31 | 4,392,363 | +0.07(+0.26%) |
Oct 03, 2012 | 27.16 | 27.28 | 27.07 | 27.23 | 4,111,299 | +0.17(+0.61%) |
Oct 02, 2012 | 27.11 | 27.22 | 26.97 | 27.07 | 4,273,180 | -0.06(-0.22%) |
Oct 01, 2012 | 27.37 | 27.44 | 27.08 | 27.13 | 5,884,291 | -0.25(-0.91%) |
Sep 28, 2012 | 27.22 | 27.43 | 27.13 | 27.38 | 6,310,046 | +0.10(+0.37%) |
Sep 27, 2012 | 27.42 | 27.43 | 27.20 | 27.28 | 4,134,633 | -0.11(-0.41%) |
Sep 26, 2012 | 27.17 | 27.56 | 27.17 | 27.39 | 5,297,924 | +0.22(+0.81%) |
Sep 25, 2012 | 27.26 | 27.37 | 27.14 | 27.17 | 4,862,345 | -0.05(-0.17%) |
Sep 24, 2012 | 26.96 | 27.26 | 26.91 | 27.22 | 4,836,380 | +0.33(+1.24%) |
Sep 21, 2012 | 26.93 | 26.95 | 26.80 | 26.88 | 9,684,084 | +0.01(+0.04%) |
Sep 20, 2012 | 26.80 | 26.94 | 26.76 | 26.87 | 5,686,294 | +0.04(+0.16%) |
Sep 19, 2012 | 26.71 | 26.87 | 26.64 | 26.83 | 7,587,807 | +0.12(+0.47%) |
Sep 18, 2012 | 26.72 | 26.75 | 26.59 | 26.71 | 6,471,116 | +0.02(+0.07%) |
Sep 17, 2012 | 26.76 | 26.86 | 26.52 | 26.69 | 14,780,063 | -0.07(-0.27%) |
Sep 14, 2012 | 27.25 | 27.25 | 26.55 | 26.76 | 14,145,553 | -0.52(-1.89%) |
Sep 13, 2012 | 26.91 | 27.29 | 26.90 | 27.28 | 7,212,384 | +0.36(+1.32%) |
Sep 12, 2012 | 26.98 | 27.10 | 26.81 | 26.92 | 4,748,057 | -0.06(-0.22%) |
Sep 11, 2012 | 27.13 | 27.15 | 26.97 | 26.98 | 5,035,158 | -0.16(-0.59%) |
Sep 10, 2012 | 27.32 | 27.33 | 27.13 | 27.14 | 3,604,837 | -0.13(-0.48%) |
Sep 07, 2012 | 27.38 | 27.41 | 27.22 | 27.27 | 4,732,046 | -0.10(-0.35%) |
Sep 06, 2012 | 27.12 | 27.36 | 27.06 | 27.36 | 7,099,796 | +0.42(+1.54%) |
Sep 05, 2012 | 27.08 | 27.10 | 26.93 | 26.95 | 4,567,380 | -0.06(-0.22%) |
Sep 04, 2012 | 26.91 | 27.09 | 26.85 | 27.01 | 4,676,951 | +0.08(+0.31%) |
Aug 31, 2012 | 26.99 | 27.06 | 26.79 | 26.93 | 6,716,143 | -0.03(-0.11%) |
Aug 30, 2012 | 27.03 | 27.06 | 26.92 | 26.95 | 3,763,350 | -0.08(-0.31%) |
Aug 29, 2012 | 27.19 | 27.20 | 26.97 | 27.04 | 5,103,418 | -0.30(-1.11%) |
Aug 27, 2012 | 27.27 | 27.42 | 27.24 | 27.34 | 4,538,854 | +0.09(+0.33%) |
Aug 24, 2012 | 27.04 | 27.28 | 27.03 | 27.25 | 4,289,408 | +0.18(+0.66%) |
Aug 23, 2012 | 27.27 | 27.30 | 27.04 | 27.07 | 6,365,598 | -0.30(-1.11%) |
Aug 22, 2012 | 27.10 | 27.43 | 27.10 | 27.38 | 8,817,373 | +0.16(+0.59%) |
Aug 21, 2012 | 27.28 | 27.31 | 27.04 | 27.22 | 8,158,816 | -0.09(-0.33%) |
Aug 20, 2012 | 27.32 | 27.35 | 27.21 | 27.31 | 4,812,338 | -0.07(-0.24%) |
Aug 17, 2012 | 27.45 | 27.45 | 27.26 | 27.37 | 7,479,692 | +0.01(+0.02%) |
Aug 16, 2012 | 27.64 | 27.64 | 27.36 | 27.36 | 5,599,789 | -0.19(-0.69%) |
Aug 15, 2012 | 27.70 | 27.75 | 27.53 | 27.55 | 4,133,810 | -0.12(-0.45%) |
Aug 14, 2012 | 27.78 | 27.89 | 27.56 | 27.68 | 4,717,956 | -0.11(-0.38%) |
Aug 13, 2012 | 27.81 | 27.85 | 27.69 | 27.79 | 3,228,562 | -0.08(-0.30%) |
Aug 10, 2012 | 27.78 | 27.89 | 27.65 | 27.87 | 3,748,193 | +0.07(+0.23%) |
Aug 09, 2012 | 27.86 | 27.92 | 27.77 | 27.80 | 3,790,114 | -0.07(-0.26%) |
Aug 08, 2012 | 28.04 | 28.07 | 27.77 | 27.88 | 4,914,016 | -0.12(-0.45%) |
Aug 07, 2012 | 28.26 | 28.27 | 27.99 | 28.00 | 6,518,555 | -0.15(-0.53%) |
Aug 06, 2012 | 28.20 | 28.29 | 28.14 | 28.15 | 4,127,310 | +0.02(+0.08%) |
Aug 03, 2012 | 28.16 | 28.19 | 27.94 | 28.12 | 7,803,832 | +0.15(+0.55%) |
Aug 02, 2012 | 28.15 | 28.23 | 27.79 | 27.97 | 7,525,929 | -0.18(-0.65%) |
Aug 01, 2012 | 28.40 | 28.55 | 28.15 | 28.15 | 9,048,238 | -0.15(-0.54%) |
Jul 31, 2012 | 28.47 | 28.48 | 28.31 | 28.31 | 6,394,485 | -0.11(-0.37%) |
Jul 30, 2012 | 28.43 | 28.51 | 28.28 | 28.41 | 5,384,150 | -0.05(-0.19%) |
Jul 27, 2012 | 28.37 | 28.57 | 28.34 | 28.47 | 6,124,738 | +0.20(+0.71%) |
Jul 26, 2012 | 27.94 | 28.33 | 27.94 | 28.27 | 6,434,047 | +0.40(+1.43%) |
Jul 25, 2012 | 27.72 | 27.90 | 27.63 | 27.87 | 5,755,417 | +0.17(+0.62%) |
Jul 24, 2012 | 27.98 | 28.06 | 27.54 | 27.70 | 8,438,411 | -0.31(-1.09%) |
Jul 23, 2012 | 28.08 | 28.15 | 27.90 | 28.00 | 26,635,536 | -0.08(-0.29%) |
Jul 20, 2012 | 27.98 | 28.15 | 27.93 | 28.08 | 25,164,860 | +0.04(+0.15%) |
Jul 19, 2012 | 28.09 | 28.12 | 27.83 | 28.04 | 23,733,290 | -0.06(-0.23%) |
Jul 18, 2012 | 27.99 | 28.11 | 27.90 | 28.11 | 4,518,086 | +0.06(+0.23%) |
Jul 17, 2012 | 27.98 | 28.17 | 27.93 | 28.04 | 4,929,883 | +0.07(+0.25%) |
Jul 16, 2012 | 27.96 | 28.03 | 27.88 | 27.97 | 3,865,245 | -0.02(-0.06%) |
Jul 13, 2012 | 27.77 | 28.03 | 27.77 | 27.99 | 3,825,291 | +0.24(+0.87%) |
Jul 12, 2012 | 27.73 | 27.85 | 27.62 | 27.75 | 4,609,297 | +0.01(+0.02%) |
Jul 11, 2012 | 27.57 | 27.76 | 27.53 | 27.74 | 5,096,916 | +0.15(+0.53%) |
Jul 10, 2012 | 27.51 | 27.62 | 27.50 | 27.60 | 5,303,138 | +0.06(+0.24%) |
Jul 09, 2012 | 27.30 | 27.55 | 27.28 | 27.53 | 6,147,831 | +0.17(+0.62%) |
Jul 06, 2012 | 27.20 | 27.40 | 27.19 | 27.36 | 4,031,122 | +0.05(+0.19%) |
Jul 05, 2012 | 27.33 | 27.39 | 27.19 | 27.31 | 5,367,506 | -0.02(-0.09%) |
Jul 03, 2012 | 27.42 | 27.48 | 27.23 | 27.33 | 3,531,738 | -0.13(-0.47%) |
Jul 02, 2012 | 27.31 | 27.54 | 27.25 | 27.46 | 6,436,063 | +0.24(+0.89%) |
Jun 29, 2012 | 27.49 | 27.57 | 27.13 | 27.22 | 11,467,256 | -0.21(-0.77%) |
Jun 28, 2012 | 27.31 | 27.44 | 27.10 | 27.43 | 5,093,266 | +0.04(+0.13%) |
Jun 27, 2012 | 27.29 | 27.55 | 27.29 | 27.40 | 4,271,729 | +0.15(+0.56%) |
Jun 26, 2012 | 27.27 | 27.36 | 27.16 | 27.24 | 5,396,823 | +0.05(+0.19%) |
Jun 25, 2012 | 27.26 | 27.31 | 27.12 | 27.19 | 6,477,045 | -0.18(-0.64%) |
Jun 22, 2012 | 27.38 | 27.44 | 27.29 | 27.37 | 6,372,702 | +0.05(+0.19%) |
Jun 21, 2012 | 27.50 | 27.71 | 27.28 | 27.31 | 7,623,604 | -0.18(-0.64%) |
Jun 20, 2012 | 27.73 | 27.92 | 27.38 | 27.49 | 12,988,544 | -0.55(-1.97%) |
Jun 19, 2012 | 28.45 | 28.46 | 28.02 | 28.04 | 8,033,002 | -0.35(-1.22%) |
Jun 18, 2012 | 28.21 | 28.48 | 28.21 | 28.39 | 5,701,798 | +0.17(+0.60%) |
Jun 15, 2012 | 28.09 | 28.33 | 28.02 | 28.22 | 8,565,490 | +0.22(+0.80%) |
Jun 14, 2012 | 27.93 | 28.10 | 27.84 | 28.00 | 5,651,073 | +0.10(+0.36%) |
Jun 13, 2012 | 27.77 | 27.98 | 27.61 | 27.90 | 4,134,507 | +0.08(+0.30%) |
Jun 12, 2012 | 27.85 | 27.86 | 27.53 | 27.81 | 5,402,694 | -0.01(-0.04%) |
Jun 11, 2012 | 27.85 | 28.07 | 27.75 | 27.83 | 4,795,280 | -0.03(-0.11%) |
Jun 08, 2012 | 27.80 | 27.87 | 27.64 | 27.85 | 6,630,077 | +0.05(+0.17%) |
Jun 07, 2012 | 27.74 | 27.87 | 27.65 | 27.81 | 8,659,538 | +0.16(+0.57%) |
Jun 06, 2012 | 27.22 | 27.65 | 27.13 | 27.65 | 9,632,870 | +0.54(+1.97%) |
Jun 05, 2012 | 27.06 | 27.22 | 27.00 | 27.11 | 6,065,204 | +0.04(+0.13%) |
Jun 04, 2012 | 27.01 | 27.13 | 26.91 | 27.08 | 4,351,175 | +0.06(+0.24%) |
Jun 01, 2012 | 26.82 | 27.16 | 26.82 | 27.01 | 6,723,503 | +0.02(+0.09%) |
May 31, 2012 | 26.99 | 27.17 | 26.89 | 26.99 | 6,660,053 | +0.04(+0.13%) |
May 30, 2012 | 26.90 | 27.22 | 26.87 | 26.96 | 7,807,538 | -0.01(-0.04%) |
May 29, 2012 | 26.93 | 26.97 | 26.83 | 26.97 | 3,157,925 | +0.11(+0.39%) |
May 25, 2012 | 26.81 | 26.94 | 26.80 | 26.86 | 3,611,112 | +0.05(+0.20%) |
May 24, 2012 | 26.69 | 26.93 | 26.65 | 26.81 | 4,405,032 | +0.14(+0.51%) |
May 23, 2012 | 26.73 | 26.90 | 26.59 | 26.67 | 5,326,852 | -0.11(-0.40%) |
May 22, 2012 | 26.75 | 26.87 | 26.70 | 26.78 | 5,983,968 | +0.02(+0.09%) |
May 21, 2012 | 26.80 | 26.81 | 26.59 | 26.76 | 6,053,898 | +0.02(+0.07%) |
May 18, 2012 | 26.70 | 26.87 | 26.63 | 26.74 | 10,494,794 | +0.16(+0.62%) |
May 17, 2012 | 26.65 | 26.71 | 26.57 | 26.57 | 6,208,356 | -0.11(-0.40%) |
May 16, 2012 | 26.79 | 26.79 | 26.58 | 26.68 | 5,345,096 | -0.01(-0.04%) |
May 15, 2012 | 26.87 | 26.90 | 26.62 | 26.69 | 5,956,439 | -0.03(-0.11%) |
May 14, 2012 | 26.71 | 26.83 | 26.63 | 26.72 | 5,793,864 | -0.05(-0.20%) |
May 11, 2012 | 26.78 | 26.97 | 26.74 | 26.77 | 6,223,612 | -0.06(-0.24%) |
May 10, 2012 | 26.73 | 26.91 | 26.70 | 26.84 | 5,845,458 | +0.16(+0.62%) |
May 09, 2012 | 26.67 | 26.80 | 26.64 | 26.67 | 6,390,011 | -0.19(-0.72%) |
May 08, 2012 | 26.66 | 26.90 | 26.61 | 26.87 | 8,763,937 | +0.15(+0.57%) |
May 07, 2012 | 26.61 | 26.75 | 26.58 | 26.71 | 6,945,447 | +0.05(+0.18%) |
May 04, 2012 | 26.43 | 26.80 | 26.43 | 26.67 | 10,862,217 | +0.10(+0.38%) |
May 03, 2012 | 26.61 | 26.76 | 26.53 | 26.57 | 8,201,047 | -0.13(-0.48%) |
May 02, 2012 | 26.81 | 26.84 | 26.67 | 26.70 | 7,364,647 | -0.14(-0.52%) |