Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.36 | 31.84 | 31.14 | 31.83 | 4,591,320 | +0.40(+1.26%) |
Apr 29, 2013 | 31.24 | 31.54 | 31.16 | 31.43 | 3,311,438 | +0.22(+0.70%) |
Apr 26, 2013 | 31.14 | 31.29 | 31.04 | 31.21 | 2,712,564 | +0.13(+0.43%) |
Apr 25, 2013 | 31.03 | 31.83 | 30.99 | 31.08 | 5,718,090 | +0.36(+1.19%) |
Apr 24, 2013 | 30.16 | 30.98 | 30.12 | 30.72 | 4,049,263 | +0.66(+2.20%) |
Apr 23, 2013 | 30.06 | 30.25 | 29.77 | 30.06 | 2,977,060 | +0.13(+0.44%) |
Apr 22, 2013 | 30.11 | 30.19 | 29.82 | 29.92 | 2,291,702 | -0.13(-0.44%) |
Apr 19, 2013 | 29.72 | 30.14 | 29.68 | 30.06 | 2,564,915 | +0.43(+1.47%) |
Apr 18, 2013 | 29.89 | 29.90 | 29.48 | 29.62 | 2,945,280 | -0.20(-0.68%) |
Apr 17, 2013 | 30.17 | 30.23 | 29.66 | 29.82 | 2,635,278 | -0.50(-1.66%) |
Apr 16, 2013 | 29.97 | 30.37 | 29.91 | 30.33 | 2,565,025 | +0.48(+1.61%) |
Apr 15, 2013 | 30.30 | 30.42 | 29.75 | 29.85 | 2,997,486 | -0.61(-1.99%) |
Apr 12, 2013 | 30.25 | 30.55 | 30.25 | 30.45 | 2,495,791 | -0.07(-0.23%) |
Apr 11, 2013 | 30.54 | 30.63 | 30.30 | 30.52 | 3,512,731 | -0.05(-0.15%) |
Apr 10, 2013 | 30.29 | 30.67 | 30.27 | 30.57 | 2,477,147 | +0.37(+1.21%) |
Apr 09, 2013 | 30.13 | 30.41 | 30.06 | 30.20 | 2,329,931 | +0.11(+0.36%) |
Apr 08, 2013 | 29.91 | 30.09 | 29.80 | 30.09 | 2,167,360 | +0.19(+0.62%) |
Apr 05, 2013 | 29.95 | 29.99 | 29.78 | 29.91 | 2,913,644 | -0.26(-0.88%) |
Apr 04, 2013 | 30.04 | 30.29 | 30.02 | 30.17 | 2,493,935 | +0.16(+0.54%) |
Apr 03, 2013 | 30.20 | 30.37 | 29.94 | 30.01 | 3,373,273 | -0.11(-0.36%) |
Apr 02, 2013 | 30.12 | 30.38 | 30.03 | 30.12 | 3,174,774 | +0.11(+0.36%) |
Apr 01, 2013 | 30.33 | 30.43 | 29.85 | 30.01 | 2,945,841 | -0.44(-1.45%) |
Mar 28, 2013 | 30.01 | 30.50 | 29.94 | 30.45 | 5,516,984 | +0.46(+1.53%) |
Mar 27, 2013 | 29.89 | 30.11 | 29.76 | 29.99 | 2,940,328 | -0.02(-0.05%) |
Mar 26, 2013 | 29.97 | 30.09 | 29.88 | 30.01 | 2,456,966 | +0.20(+0.68%) |
Mar 25, 2013 | 29.81 | 29.85 | 29.59 | 29.81 | 3,635,538 | +0.01(+0.03%) |
Mar 22, 2013 | 29.47 | 29.81 | 29.43 | 29.80 | 2,871,659 | +0.38(+1.29%) |
Mar 21, 2013 | 29.32 | 29.49 | 29.29 | 29.42 | 2,950,211 | -0.04(-0.13%) |
Mar 20, 2013 | 29.15 | 29.47 | 29.05 | 29.46 | 3,726,734 | +0.40(+1.36%) |
Mar 19, 2013 | 29.18 | 29.22 | 28.91 | 29.06 | 2,706,737 | -0.05(-0.16%) |
Mar 18, 2013 | 28.93 | 29.16 | 28.92 | 29.11 | 2,004,795 | -0.03(-0.11%) |
Mar 15, 2013 | 28.80 | 29.16 | 28.74 | 29.14 | 3,551,587 | +0.23(+0.78%) |
Mar 14, 2013 | 28.95 | 29.07 | 28.81 | 28.91 | 2,822,302 | -0.02(-0.08%) |
Mar 13, 2013 | 28.75 | 28.99 | 28.73 | 28.94 | 2,042,819 | +0.23(+0.81%) |
Mar 12, 2013 | 28.76 | 28.98 | 28.62 | 28.70 | 2,033,140 | -0.03(-0.11%) |
Mar 11, 2013 | 28.67 | 28.84 | 28.56 | 28.74 | 3,262,453 | +0.06(+0.22%) |
Mar 08, 2013 | 28.68 | 28.77 | 28.52 | 28.67 | 2,771,391 | +0.13(+0.46%) |
Mar 07, 2013 | 28.63 | 28.78 | 28.42 | 28.54 | 3,087,620 | -0.09(-0.31%) |
Mar 06, 2013 | 28.92 | 28.95 | 28.58 | 28.63 | 2,456,327 | -0.21(-0.72%) |
Mar 05, 2013 | 28.70 | 28.94 | 28.67 | 28.84 | 2,895,445 | +0.23(+0.81%) |
Mar 04, 2013 | 28.39 | 28.68 | 28.28 | 28.61 | 3,079,870 | +0.23(+0.81%) |
Mar 01, 2013 | 28.59 | 28.63 | 28.22 | 28.38 | 2,809,744 | -0.32(-1.13%) |
Feb 28, 2013 | 28.67 | 28.84 | 28.37 | 28.70 | 5,077,800 | +0.21(+0.73%) |
Feb 27, 2013 | 28.08 | 28.54 | 28.07 | 28.49 | 2,795,104 | +0.35(+1.23%) |
Feb 26, 2013 | 28.05 | 28.22 | 27.97 | 28.15 | 2,352,385 | +0.20(+0.72%) |
Feb 25, 2013 | 28.22 | 28.25 | 27.95 | 27.95 | 4,677,300 | -0.21(-0.74%) |
Feb 22, 2013 | 28.07 | 28.22 | 28.01 | 28.15 | 2,795,926 | +0.15(+0.52%) |
Feb 21, 2013 | 28.05 | 28.13 | 27.86 | 28.01 | 2,693,485 | -0.08(-0.30%) |
Feb 20, 2013 | 28.09 | 28.24 | 28.07 | 28.09 | 2,653,317 | -0.07(-0.25%) |
Feb 19, 2013 | 28.30 | 28.30 | 28.02 | 28.16 | 3,385,949 | -0.05(-0.19%) |
Feb 15, 2013 | 28.54 | 28.58 | 28.08 | 28.22 | 4,682,872 | -0.35(-1.21%) |
Feb 14, 2013 | 27.68 | 28.79 | 27.30 | 28.56 | 8,003,823 | +0.38(+1.36%) |
Feb 13, 2013 | 28.08 | 28.32 | 28.03 | 28.18 | 4,348,323 | +0.14(+0.49%) |
Feb 12, 2013 | 27.92 | 28.06 | 27.84 | 28.04 | 1,983,812 | +0.12(+0.41%) |
Feb 11, 2013 | 27.92 | 28.06 | 27.91 | 27.92 | 2,172,215 | +0.01(+0.03%) |
Feb 08, 2013 | 27.85 | 27.94 | 27.54 | 27.92 | 4,774,179 | -0.19(-0.68%) |
Feb 07, 2013 | 27.76 | 28.32 | 27.73 | 28.11 | 6,464,674 | +0.35(+1.25%) |
Feb 06, 2013 | 27.56 | 27.78 | 27.38 | 27.76 | 4,022,870 | +0.14(+0.50%) |
Feb 04, 2013 | 27.79 | 27.92 | 27.60 | 27.62 | 2,456,224 | -0.29(-1.05%) |
Feb 01, 2013 | 28.11 | 28.11 | 27.82 | 27.92 | 3,413,917 | -0.06(-0.22%) |
Jan 31, 2013 | 27.79 | 28.02 | 27.65 | 27.98 | 4,870,433 | +0.25(+0.92%) |
Jan 30, 2013 | 27.97 | 28.01 | 27.61 | 27.72 | 4,798,510 | -0.20(-0.72%) |
Jan 29, 2013 | 28.05 | 28.22 | 27.91 | 27.92 | 4,181,624 | -0.12(-0.41%) |
Jan 28, 2013 | 27.66 | 29.21 | 27.48 | 28.04 | 17,959,452 | +0.59(+2.16%) |
Jan 25, 2013 | 27.32 | 27.47 | 27.20 | 27.45 | 3,165,840 | +0.13(+0.48%) |
Jan 24, 2013 | 27.28 | 27.38 | 27.24 | 27.32 | 3,525,926 | +0.02(+0.06%) |
Jan 23, 2013 | 27.42 | 27.49 | 27.12 | 27.30 | 3,580,342 | -0.19(-0.70%) |
Jan 22, 2013 | 27.13 | 27.49 | 27.12 | 27.49 | 2,665,803 | +0.38(+1.42%) |
Jan 18, 2013 | 27.21 | 27.22 | 26.86 | 27.11 | 6,372,913 | -0.02(-0.06%) |
Jan 17, 2013 | 26.92 | 27.18 | 26.89 | 27.12 | 2,934,584 | +0.23(+0.86%) |
Jan 16, 2013 | 26.82 | 26.91 | 26.67 | 26.89 | 2,927,414 | +0.05(+0.17%) |
Jan 15, 2013 | 26.76 | 26.86 | 26.68 | 26.85 | 2,341,161 | +0.04(+0.14%) |
Jan 14, 2013 | 26.79 | 26.91 | 26.70 | 26.81 | 2,095,485 | +0.04(+0.14%) |
Jan 11, 2013 | 26.80 | 26.83 | 26.65 | 26.77 | 1,939,235 | -0.04(-0.14%) |
Jan 10, 2013 | 26.63 | 26.83 | 26.53 | 26.81 | 3,879,206 | +0.22(+0.84%) |
Jan 09, 2013 | 26.24 | 26.72 | 26.15 | 26.59 | 4,652,327 | +0.41(+1.56%) |
Jan 08, 2013 | 26.12 | 26.19 | 26.02 | 26.18 | 3,072,186 | +0.05(+0.21%) |
Jan 07, 2013 | 26.12 | 26.24 | 26.03 | 26.12 | 3,754,333 | -0.08(-0.32%) |
Jan 04, 2013 | 26.29 | 26.31 | 26.03 | 26.21 | 4,756,315 | -0.01(-0.03%) |
Jan 03, 2013 | 26.15 | 26.40 | 25.95 | 26.22 | 3,208,358 | +0.09(+0.35%) |
Jan 02, 2013 | 26.07 | 26.14 | 25.92 | 26.12 | 5,525,658 | +0.18(+0.68%) |
Dec 31, 2012 | 25.65 | 25.95 | 25.53 | 25.95 | 4,431,797 | +0.22(+0.84%) |
Dec 28, 2012 | 25.82 | 25.91 | 25.69 | 25.73 | 3,979,389 | -0.19(-0.74%) |
Dec 27, 2012 | 25.93 | 26.02 | 25.79 | 25.92 | 3,893,303 | -0.02(-0.06%) |
Dec 26, 2012 | 26.06 | 26.15 | 25.89 | 25.94 | 3,579,652 | -0.08(-0.33%) |
Dec 24, 2012 | 25.96 | 26.09 | 25.84 | 26.02 | 1,891,537 | -0.01(-0.03%) |
Dec 21, 2012 | 25.92 | 26.19 | 25.89 | 26.03 | 6,108,057 | -0.12(-0.47%) |
Dec 20, 2012 | 26.02 | 26.15 | 25.88 | 26.15 | 3,771,526 | +0.16(+0.62%) |
Dec 19, 2012 | 26.07 | 26.19 | 25.83 | 25.99 | 6,154,466 | -0.08(-0.32%) |
Dec 18, 2012 | 25.92 | 26.08 | 25.82 | 26.08 | 6,425,450 | +0.13(+0.50%) |
Dec 17, 2012 | 25.84 | 25.98 | 25.82 | 25.95 | 3,164,617 | +0.13(+0.51%) |
Dec 14, 2012 | 25.87 | 25.89 | 25.72 | 25.82 | 3,487,977 | -0.05(-0.21%) |
Dec 13, 2012 | 25.81 | 26.02 | 25.75 | 25.87 | 7,433,764 | +0.11(+0.42%) |
Dec 12, 2012 | 26.20 | 26.23 | 25.59 | 25.76 | 8,360,752 | -0.38(-1.47%) |
Dec 11, 2012 | 26.43 | 26.49 | 26.11 | 26.15 | 8,061,788 | -0.25(-0.96%) |
Dec 10, 2012 | 26.15 | 26.41 | 26.15 | 26.40 | 4,831,496 | +0.16(+0.62%) |
Dec 07, 2012 | 25.99 | 26.25 | 25.87 | 26.24 | 4,414,804 | +0.34(+1.31%) |
Dec 06, 2012 | 25.83 | 25.97 | 25.65 | 25.90 | 4,606,098 | +0.12(+0.48%) |
Dec 05, 2012 | 25.51 | 25.92 | 25.45 | 25.78 | 6,499,263 | +0.68(+2.73%) |
Dec 04, 2012 | 24.99 | 25.19 | 24.98 | 25.09 | 2,781,994 | +0.05(+0.18%) |
Nov 30, 2012 | 25.03 | 25.12 | 24.89 | 25.05 | 2,816,781 | +0.01(+0.03%) |
Nov 29, 2012 | 24.99 | 25.06 | 24.84 | 25.04 | 2,558,121 | +0.15(+0.59%) |
Nov 28, 2012 | 24.46 | 24.89 | 24.45 | 24.89 | 3,182,926 | +0.35(+1.44%) |
Nov 27, 2012 | 24.61 | 24.70 | 24.52 | 24.54 | 2,382,106 | -0.10(-0.41%) |
Nov 26, 2012 | 24.59 | 24.70 | 24.55 | 24.64 | 3,554,238 | +0.03(+0.11%) |
Nov 23, 2012 | 24.45 | 24.61 | 24.40 | 24.61 | 1,690,540 | +0.19(+0.78%) |
Nov 21, 2012 | 24.22 | 24.48 | 24.11 | 24.42 | 3,361,377 | +0.22(+0.91%) |
Nov 20, 2012 | 24.03 | 24.21 | 23.93 | 24.20 | 2,657,563 | +0.15(+0.63%) |
Nov 19, 2012 | 24.09 | 24.15 | 23.91 | 24.05 | 3,103,233 | +0.14(+0.60%) |
Nov 16, 2012 | 23.52 | 23.91 | 23.52 | 23.91 | 6,344,174 | +0.36(+1.52%) |
Nov 15, 2012 | 23.62 | 23.75 | 23.44 | 23.55 | 3,028,313 | -0.09(-0.39%) |
Nov 14, 2012 | 24.00 | 24.08 | 23.62 | 23.64 | 4,064,118 | -0.36(-1.49%) |
Nov 13, 2012 | 24.11 | 24.24 | 23.99 | 24.00 | 3,170,855 | -0.20(-0.82%) |
Nov 12, 2012 | 24.22 | 24.25 | 24.13 | 24.19 | 2,015,333 | -0.01(-0.03%) |
Nov 09, 2012 | 24.06 | 24.34 | 24.06 | 24.20 | 3,056,247 | +0.13(+0.54%) |
Nov 08, 2012 | 24.28 | 24.38 | 24.07 | 24.07 | 4,146,873 | -0.21(-0.85%) |
Nov 07, 2012 | 24.36 | 24.46 | 24.27 | 24.28 | 4,761,651 | -0.24(-0.96%) |
Nov 06, 2012 | 24.65 | 24.73 | 24.45 | 24.51 | 4,309,159 | -0.04(-0.16%) |
Nov 05, 2012 | 24.41 | 24.69 | 24.19 | 24.55 | 3,728,314 | +0.08(+0.34%) |
Nov 02, 2012 | 25.20 | 25.20 | 24.43 | 24.47 | 5,354,172 | -0.63(-2.52%) |
Nov 01, 2012 | 24.95 | 25.29 | 24.91 | 25.10 | 3,404,463 | +0.20(+0.79%) |
Oct 31, 2012 | 25.02 | 25.41 | 24.89 | 24.90 | 4,793,380 | +0.15(+0.61%) |
Oct 26, 2012 | 24.82 | 24.75 | 24.75 | 24.75 | 2,153,475 | -0.11(-0.46%) |
Oct 25, 2012 | 24.63 | 24.91 | 24.57 | 24.86 | 2,742,024 | +0.40(+1.65%) |
Oct 24, 2012 | 24.64 | 24.68 | 24.41 | 24.46 | 2,523,979 | -0.11(-0.43%) |
Oct 23, 2012 | 24.61 | 24.65 | 24.43 | 24.57 | 2,371,794 | -0.17(-0.71%) |
Oct 19, 2012 | 25.00 | 25.09 | 24.67 | 24.74 | 3,880,737 | -0.34(-1.36%) |
Oct 18, 2012 | 24.89 | 25.12 | 24.87 | 25.08 | 2,833,789 | +0.18(+0.70%) |
Oct 17, 2012 | 24.70 | 24.98 | 24.64 | 24.91 | 3,292,619 | +0.21(+0.86%) |
Oct 16, 2012 | 24.65 | 24.76 | 24.60 | 24.70 | 3,728,628 | +0.11(+0.46%) |
Oct 15, 2012 | 24.39 | 24.58 | 24.33 | 24.58 | 2,655,409 | +0.17(+0.72%) |
Oct 12, 2012 | 24.48 | 24.53 | 24.35 | 24.41 | 3,792,166 | -0.02(-0.06%) |
Oct 11, 2012 | 24.41 | 24.46 | 24.31 | 24.42 | 2,680,044 | +0.08(+0.34%) |
Oct 10, 2012 | 24.21 | 24.45 | 24.19 | 24.34 | 4,036,216 | +0.08(+0.35%) |
Oct 09, 2012 | 24.40 | 24.51 | 24.25 | 24.25 | 3,475,517 | -0.15(-0.62%) |
Oct 08, 2012 | 24.30 | 24.51 | 24.27 | 24.41 | 3,116,522 | +0.03(+0.13%) |
Oct 05, 2012 | 24.51 | 24.56 | 24.32 | 24.38 | 3,609,072 | +0.03(+0.12%) |
Oct 04, 2012 | 24.13 | 24.41 | 23.97 | 24.35 | 5,185,454 | +0.25(+1.04%) |
Oct 03, 2012 | 24.08 | 24.19 | 23.98 | 24.10 | 3,551,914 | +0.01(+0.03%) |
Oct 02, 2012 | 24.07 | 24.12 | 23.99 | 24.09 | 4,075,654 | +0.03(+0.13%) |
Oct 01, 2012 | 24.39 | 24.43 | 24.00 | 24.06 | 6,132,629 | -0.34(-1.40%) |
Sep 28, 2012 | 24.26 | 24.45 | 24.24 | 24.40 | 4,888,455 | +0.05(+0.19%) |
Sep 27, 2012 | 24.26 | 24.48 | 24.25 | 24.35 | 5,253,417 | +0.12(+0.50%) |
Sep 26, 2012 | 24.45 | 24.64 | 24.23 | 24.23 | 4,783,615 | -0.17(-0.69%) |
Sep 25, 2012 | 24.70 | 24.76 | 24.40 | 24.40 | 6,432,651 | -0.21(-0.83%) |
Sep 24, 2012 | 24.68 | 24.76 | 24.56 | 24.60 | 3,874,309 | -0.10(-0.40%) |
Sep 21, 2012 | 24.82 | 24.82 | 24.63 | 24.70 | 9,002,207 | -0.05(-0.21%) |
Sep 20, 2012 | 24.81 | 24.84 | 24.65 | 24.76 | 6,074,817 | -0.11(-0.43%) |
Sep 19, 2012 | 25.39 | 25.52 | 24.83 | 24.86 | 10,020,366 | -0.95(-3.68%) |
Sep 18, 2012 | 25.81 | 25.93 | 25.75 | 25.81 | 4,173,402 | +0.00(+0.00%) |
Sep 17, 2012 | 25.86 | 26.04 | 25.77 | 25.81 | 6,297,470 | -0.02(-0.06%) |
Sep 14, 2012 | 25.96 | 26.01 | 25.77 | 25.83 | 4,685,981 | -0.08(-0.32%) |
Sep 13, 2012 | 25.86 | 26.00 | 25.65 | 25.91 | 4,454,624 | +0.06(+0.24%) |
Sep 12, 2012 | 26.04 | 26.11 | 25.84 | 25.85 | 3,085,250 | -0.12(-0.47%) |
Sep 11, 2012 | 26.10 | 26.13 | 25.93 | 25.97 | 2,912,923 | -0.09(-0.35%) |
Sep 10, 2012 | 26.12 | 26.20 | 25.93 | 26.07 | 2,395,784 | -0.18(-0.67%) |
Sep 07, 2012 | 26.23 | 26.28 | 26.11 | 26.24 | 2,941,766 | +0.05(+0.17%) |
Sep 06, 2012 | 26.05 | 26.20 | 25.94 | 26.19 | 3,706,050 | +0.33(+1.29%) |
Sep 05, 2012 | 26.13 | 26.13 | 25.76 | 25.86 | 4,005,688 | -0.31(-1.18%) |
Sep 04, 2012 | 26.15 | 26.26 | 25.93 | 26.17 | 14,767,373 | +0.14(+0.52%) |
Aug 31, 2012 | 26.05 | 26.20 | 25.94 | 26.03 | 12,457,026 | +0.04(+0.14%) |
Aug 30, 2012 | 25.93 | 26.09 | 25.86 | 25.99 | 3,135,192 | -0.09(-0.35%) |
Aug 29, 2012 | 25.74 | 26.17 | 25.74 | 26.09 | 4,878,789 | +0.42(+1.64%) |
Aug 27, 2012 | 25.81 | 25.90 | 25.61 | 25.66 | 3,182,537 | -0.14(-0.55%) |
Aug 24, 2012 | 25.76 | 26.00 | 25.72 | 25.81 | 3,065,537 | -0.05(-0.17%) |
Aug 23, 2012 | 25.87 | 25.96 | 25.78 | 25.85 | 3,904,569 | -0.05(-0.17%) |
Aug 22, 2012 | 25.89 | 26.05 | 25.83 | 25.90 | 3,330,209 | -0.06(-0.23%) |
Aug 21, 2012 | 25.97 | 26.20 | 25.93 | 25.96 | 5,426,989 | -0.09(-0.35%) |
Aug 20, 2012 | 26.30 | 26.34 | 25.51 | 26.05 | 10,500,816 | -0.80(-2.97%) |
Aug 17, 2012 | 26.84 | 26.85 | 26.67 | 26.85 | 2,668,839 | -0.02(-0.06%) |
Aug 16, 2012 | 26.56 | 26.88 | 26.46 | 26.86 | 2,653,115 | +0.26(+0.99%) |
Aug 15, 2012 | 26.44 | 26.66 | 26.40 | 26.60 | 2,683,776 | +0.09(+0.34%) |
Aug 14, 2012 | 26.45 | 26.51 | 26.35 | 26.51 | 2,521,949 | +0.15(+0.57%) |
Aug 13, 2012 | 26.35 | 26.39 | 26.26 | 26.36 | 1,944,370 | -0.03(-0.11%) |
Aug 10, 2012 | 26.22 | 26.41 | 26.09 | 26.39 | 1,815,380 | +0.11(+0.43%) |
Aug 09, 2012 | 26.26 | 26.35 | 26.16 | 26.27 | 1,877,375 | +0.01(+0.03%) |
Aug 08, 2012 | 26.17 | 26.30 | 26.01 | 26.27 | 2,269,807 | -0.05(-0.20%) |
Aug 07, 2012 | 26.35 | 26.42 | 26.20 | 26.32 | 2,537,197 | +0.05(+0.17%) |
Aug 06, 2012 | 26.30 | 26.39 | 26.24 | 26.27 | 2,844,325 | +0.10(+0.37%) |
Aug 03, 2012 | 26.05 | 26.33 | 26.03 | 26.18 | 3,554,893 | +0.38(+1.49%) |
Aug 02, 2012 | 25.62 | 25.94 | 25.57 | 25.79 | 5,200,218 | +0.03(+0.12%) |
Aug 01, 2012 | 25.97 | 25.99 | 25.63 | 25.76 | 6,030,594 | -0.14(-0.52%) |
Jul 31, 2012 | 26.04 | 26.09 | 25.86 | 25.90 | 3,843,075 | -0.14(-0.52%) |
Jul 30, 2012 | 25.72 | 26.08 | 25.67 | 26.03 | 4,564,345 | +0.32(+1.26%) |
Jul 27, 2012 | 25.08 | 25.97 | 24.97 | 25.71 | 9,480,974 | +0.79(+3.17%) |
Jul 26, 2012 | 24.35 | 25.05 | 24.10 | 24.92 | 12,252,085 | +0.50(+2.03%) |
Jul 25, 2012 | 24.54 | 24.58 | 24.21 | 24.42 | 8,080,180 | -0.07(-0.28%) |
Jul 24, 2012 | 24.75 | 24.77 | 24.35 | 24.49 | 8,989,874 | -0.29(-1.18%) |
Jul 23, 2012 | 24.56 | 24.82 | 24.32 | 24.78 | 8,124,171 | -0.02(-0.09%) |
Jul 20, 2012 | 24.99 | 25.12 | 24.78 | 24.81 | 6,087,941 | -0.29(-1.14%) |
Jul 19, 2012 | 24.99 | 25.14 | 24.72 | 25.09 | 4,094,552 | +0.08(+0.33%) |
Jul 18, 2012 | 24.60 | 25.07 | 24.55 | 25.01 | 6,188,741 | +0.32(+1.31%) |
Jul 17, 2012 | 24.43 | 24.68 | 24.29 | 24.68 | 5,138,505 | +0.24(+0.99%) |
Jul 16, 2012 | 24.33 | 24.45 | 24.17 | 24.44 | 6,130,443 | +0.08(+0.31%) |
Jul 13, 2012 | 23.97 | 24.38 | 23.96 | 24.37 | 7,737,491 | +0.36(+1.51%) |
Jul 12, 2012 | 23.65 | 24.16 | 23.61 | 24.01 | 9,413,008 | +0.23(+0.95%) |
Jul 11, 2012 | 24.61 | 24.65 | 23.39 | 23.78 | 22,564,128 | -1.11(-4.48%) |
Jul 10, 2012 | 24.91 | 25.09 | 24.79 | 24.90 | 7,824,918 | +0.02(+0.09%) |
Jul 09, 2012 | 24.81 | 24.96 | 24.73 | 24.87 | 7,225,667 | +0.03(+0.12%) |
Jul 06, 2012 | 24.87 | 24.97 | 24.81 | 24.84 | 3,514,783 | -0.20(-0.81%) |
Jul 05, 2012 | 25.05 | 25.17 | 24.99 | 25.05 | 3,642,130 | -0.14(-0.54%) |
Jul 03, 2012 | 25.04 | 25.24 | 24.97 | 25.18 | 2,070,835 | +0.14(+0.54%) |
Jul 02, 2012 | 25.26 | 25.26 | 24.87 | 25.05 | 5,009,254 | -0.10(-0.39%) |
Jun 29, 2012 | 24.81 | 25.15 | 24.77 | 25.14 | 6,467,866 | +0.64(+2.61%) |
Jun 28, 2012 | 24.20 | 24.51 | 24.14 | 24.50 | 5,333,266 | +0.11(+0.43%) |
Jun 27, 2012 | 24.21 | 24.50 | 24.21 | 24.40 | 5,677,941 | +0.18(+0.75%) |
Jun 26, 2012 | 24.29 | 24.38 | 24.17 | 24.22 | 5,415,814 | +0.01(+0.03%) |
Jun 25, 2012 | 24.25 | 24.41 | 24.04 | 24.21 | 5,885,572 | -0.16(-0.65%) |
Jun 22, 2012 | 24.57 | 24.59 | 24.30 | 24.37 | 3,413,663 | -0.04(-0.15%) |
Jun 21, 2012 | 24.68 | 24.84 | 24.41 | 24.41 | 5,178,804 | -0.21(-0.86%) |
Jun 20, 2012 | 24.67 | 24.69 | 24.47 | 24.62 | 3,351,524 | +0.01(+0.03%) |
Jun 19, 2012 | 24.58 | 24.84 | 24.56 | 24.61 | 3,176,012 | +0.14(+0.58%) |
Jun 18, 2012 | 24.46 | 24.54 | 24.36 | 24.47 | 2,614,977 | +0.00(+0.00%) |
Jun 15, 2012 | 24.45 | 24.50 | 24.32 | 24.47 | 4,104,295 | +0.11(+0.43%) |
Jun 14, 2012 | 24.46 | 24.53 | 24.30 | 24.36 | 4,020,062 | -0.03(-0.12%) |
Jun 13, 2012 | 24.35 | 24.46 | 24.24 | 24.39 | 3,763,729 | +0.01(+0.03%) |
Jun 12, 2012 | 24.26 | 24.41 | 24.14 | 24.38 | 3,842,532 | +0.13(+0.53%) |
Jun 11, 2012 | 24.60 | 24.60 | 24.26 | 24.26 | 2,141,884 | -0.20(-0.80%) |
Jun 08, 2012 | 24.32 | 24.50 | 24.30 | 24.45 | 3,050,344 | +0.06(+0.25%) |
Jun 07, 2012 | 24.53 | 24.75 | 24.37 | 24.39 | 5,248,579 | +0.08(+0.31%) |
Jun 06, 2012 | 24.20 | 24.37 | 24.10 | 24.32 | 8,267,018 | +0.34(+1.43%) |
Jun 05, 2012 | 23.91 | 24.03 | 23.88 | 23.97 | 6,529,087 | +0.04(+0.16%) |
Jun 04, 2012 | 24.03 | 24.07 | 23.79 | 23.94 | 3,976,766 | -0.01(-0.03%) |
Jun 01, 2012 | 23.97 | 24.08 | 23.92 | 23.94 | 4,911,110 | -0.21(-0.86%) |
May 31, 2012 | 24.30 | 24.32 | 24.07 | 24.15 | 4,223,437 | -0.14(-0.58%) |
May 30, 2012 | 24.43 | 24.46 | 24.24 | 24.29 | 3,681,389 | -0.24(-0.97%) |
May 29, 2012 | 24.57 | 24.64 | 24.46 | 24.53 | 15,450,620 | -0.01(-0.03%) |
May 25, 2012 | 24.67 | 24.81 | 24.52 | 24.54 | 11,475,010 | -0.10(-0.39%) |
May 24, 2012 | 24.72 | 24.83 | 24.46 | 24.64 | 13,640,320 | -0.04(-0.18%) |
May 23, 2012 | 24.33 | 24.73 | 24.29 | 24.68 | 4,922,687 | +0.22(+0.91%) |
May 22, 2012 | 24.37 | 24.57 | 24.23 | 24.46 | 2,930,454 | +0.15(+0.61%) |
May 21, 2012 | 24.08 | 24.32 | 24.06 | 24.31 | 2,281,949 | +0.26(+1.08%) |
May 18, 2012 | 24.17 | 24.31 | 23.94 | 24.05 | 3,539,212 | -0.06(-0.25%) |
May 17, 2012 | 24.32 | 24.43 | 24.01 | 24.11 | 4,008,675 | -0.23(-0.95%) |
May 16, 2012 | 24.50 | 24.52 | 24.32 | 24.34 | 2,494,880 | +0.02(+0.09%) |
May 15, 2012 | 24.32 | 24.55 | 24.25 | 24.32 | 3,919,505 | +0.03(+0.12%) |
May 14, 2012 | 24.77 | 24.80 | 24.17 | 24.29 | 7,523,463 | -0.64(-2.57%) |
May 11, 2012 | 25.11 | 25.18 | 24.91 | 24.93 | 4,796,340 | -0.26(-1.03%) |
May 10, 2012 | 25.21 | 25.35 | 25.11 | 25.19 | 2,686,668 | +0.03(+0.12%) |
May 09, 2012 | 25.13 | 25.37 | 25.05 | 25.16 | 3,480,032 | -0.14(-0.56%) |
May 08, 2012 | 25.22 | 25.35 | 25.15 | 25.30 | 4,604,522 | -0.02(-0.09%) |
May 07, 2012 | 25.26 | 25.51 | 25.24 | 25.32 | 3,694,508 | +0.03(+0.12%) |
May 04, 2012 | 25.41 | 25.53 | 25.26 | 25.29 | 2,902,586 | -0.22(-0.88%) |
May 03, 2012 | 25.61 | 25.73 | 25.37 | 25.51 | 2,893,892 | -0.14(-0.55%) |
May 02, 2012 | 25.60 | 25.68 | 25.48 | 25.66 | 3,147,988 | -0.06(-0.23%) |