Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.93 | 33.26 | 32.86 | 33.05 | 2,517,993 | +0.24(+0.74%) |
Jul 30, 2013 | 32.90 | 33.20 | 32.70 | 32.80 | 2,043,420 | -0.10(-0.31%) |
Jul 29, 2013 | 33.05 | 33.10 | 32.84 | 32.90 | 1,573,914 | -0.16(-0.48%) |
Jul 26, 2013 | 33.09 | 33.18 | 32.83 | 33.06 | 1,912,969 | -0.24(-0.71%) |
Jul 25, 2013 | 33.12 | 33.34 | 33.03 | 33.30 | 1,373,137 | +0.03(+0.09%) |
Jul 24, 2013 | 33.38 | 33.68 | 33.20 | 33.27 | 1,843,485 | -0.09(-0.28%) |
Jul 23, 2013 | 33.31 | 33.36 | 33.11 | 33.36 | 1,503,996 | +0.05(+0.17%) |
Jul 22, 2013 | 33.45 | 33.50 | 33.23 | 33.31 | 1,176,523 | -0.02(-0.07%) |
Jul 19, 2013 | 33.35 | 33.36 | 33.08 | 33.33 | 1,521,989 | +0.06(+0.17%) |
Jul 18, 2013 | 33.10 | 33.41 | 33.08 | 33.27 | 1,923,691 | +0.35(+1.07%) |
Jul 17, 2013 | 33.02 | 33.12 | 32.81 | 32.92 | 907,289 | +0.01(+0.02%) |
Jul 16, 2013 | 33.06 | 33.18 | 32.79 | 32.91 | 1,365,414 | -0.17(-0.50%) |
Jul 15, 2013 | 33.05 | 33.20 | 33.00 | 33.08 | 1,408,894 | +0.00(+0.00%) |
Jul 12, 2013 | 33.02 | 33.17 | 32.89 | 33.08 | 1,519,167 | +0.07(+0.21%) |
Jul 11, 2013 | 32.89 | 33.02 | 32.76 | 33.01 | 1,459,037 | +0.46(+1.40%) |
Jul 10, 2013 | 32.41 | 32.82 | 32.41 | 32.55 | 2,714,870 | +0.13(+0.39%) |
Jul 09, 2013 | 32.06 | 32.53 | 31.98 | 32.42 | 2,270,940 | +0.44(+1.38%) |
Jul 08, 2013 | 32.07 | 32.28 | 31.78 | 31.98 | 2,937,677 | -0.06(-0.17%) |
Jul 05, 2013 | 31.68 | 32.06 | 31.51 | 32.04 | 1,547,232 | +0.45(+1.42%) |
Jul 03, 2013 | 31.65 | 31.69 | 31.40 | 31.59 | 952,627 | -0.17(-0.54%) |
Jul 02, 2013 | 31.89 | 32.22 | 31.65 | 31.76 | 1,600,668 | -0.22(-0.69%) |
Jul 01, 2013 | 31.76 | 32.23 | 31.72 | 31.98 | 1,911,515 | +0.28(+0.87%) |
Jun 28, 2013 | 31.56 | 31.85 | 31.23 | 31.71 | 3,090,497 | +0.09(+0.30%) |
Jun 27, 2013 | 31.63 | 31.76 | 31.47 | 31.62 | 1,959,471 | +0.12(+0.37%) |
Jun 26, 2013 | 30.99 | 31.52 | 30.95 | 31.50 | 3,215,942 | +0.75(+2.43%) |
Jun 25, 2013 | 30.92 | 31.09 | 30.52 | 30.75 | 3,628,222 | +0.06(+0.18%) |
Jun 24, 2013 | 31.02 | 31.11 | 30.69 | 30.70 | 3,102,635 | -0.64(-2.06%) |
Jun 21, 2013 | 31.32 | 31.47 | 31.02 | 31.34 | 3,681,008 | +0.25(+0.81%) |
Jun 20, 2013 | 31.41 | 31.41 | 31.03 | 31.09 | 2,555,339 | -0.50(-1.57%) |
Jun 19, 2013 | 32.11 | 32.12 | 31.58 | 31.58 | 2,094,077 | -0.53(-1.66%) |
Jun 18, 2013 | 31.87 | 32.18 | 31.76 | 32.12 | 1,573,383 | +0.31(+0.99%) |
Jun 17, 2013 | 31.39 | 31.94 | 31.25 | 31.80 | 3,064,090 | +0.61(+1.94%) |
Jun 14, 2013 | 31.25 | 31.40 | 31.17 | 31.20 | 2,947,568 | -0.13(-0.40%) |
Jun 13, 2013 | 31.20 | 31.45 | 31.13 | 31.32 | 4,169,997 | -0.24(-0.75%) |
Jun 12, 2013 | 31.83 | 31.83 | 31.53 | 31.56 | 2,088,837 | -0.09(-0.30%) |
Jun 11, 2013 | 31.65 | 31.92 | 31.54 | 31.65 | 2,085,509 | -0.15(-0.47%) |
Jun 10, 2013 | 31.93 | 32.04 | 31.74 | 31.80 | 3,276,411 | -0.02(-0.05%) |
Jun 07, 2013 | 31.21 | 31.86 | 30.52 | 31.82 | 6,947,664 | -0.09(-0.30%) |
Jun 06, 2013 | 32.16 | 32.31 | 31.48 | 31.91 | 3,734,363 | -0.31(-0.95%) |
Jun 05, 2013 | 32.61 | 32.61 | 32.02 | 32.22 | 2,982,145 | -0.33(-1.03%) |
Jun 04, 2013 | 32.37 | 32.68 | 32.37 | 32.55 | 3,766,596 | +0.12(+0.36%) |
Jun 03, 2013 | 32.73 | 32.73 | 32.27 | 32.44 | 3,172,020 | -0.24(-0.74%) |
May 31, 2013 | 32.75 | 33.05 | 32.68 | 32.68 | 3,252,488 | -0.17(-0.52%) |
May 30, 2013 | 32.70 | 33.00 | 32.67 | 32.85 | 1,589,348 | +0.19(+0.60%) |
May 29, 2013 | 32.97 | 32.98 | 32.45 | 32.66 | 2,610,739 | -0.43(-1.30%) |
May 28, 2013 | 33.23 | 33.36 | 32.89 | 33.08 | 2,697,111 | +0.05(+0.17%) |
May 24, 2013 | 32.80 | 33.08 | 32.77 | 33.03 | 1,560,652 | +0.06(+0.19%) |
May 23, 2013 | 32.57 | 33.12 | 32.57 | 32.97 | 1,949,592 | -0.02(-0.05%) |
May 22, 2013 | 33.28 | 33.51 | 32.85 | 32.98 | 2,510,438 | -0.34(-1.01%) |
May 21, 2013 | 33.22 | 33.47 | 33.19 | 33.32 | 2,129,040 | +0.12(+0.38%) |
May 20, 2013 | 33.04 | 33.26 | 32.99 | 33.19 | 2,366,457 | +0.16(+0.47%) |
May 17, 2013 | 32.77 | 33.05 | 32.74 | 33.04 | 2,429,487 | +0.31(+0.95%) |
May 16, 2013 | 32.60 | 32.83 | 32.58 | 32.73 | 1,472,114 | +0.01(+0.02%) |
May 15, 2013 | 32.27 | 32.77 | 32.12 | 32.72 | 2,226,747 | +0.74(+2.32%) |
May 13, 2013 | 32.08 | 32.09 | 31.90 | 31.98 | 1,325,741 | -0.14(-0.44%) |
May 10, 2013 | 32.16 | 32.27 | 32.00 | 32.12 | 1,407,924 | -0.07(-0.22%) |
May 09, 2013 | 32.32 | 32.38 | 32.00 | 32.19 | 2,103,961 | -0.18(-0.55%) |
May 08, 2013 | 32.26 | 32.37 | 32.06 | 32.37 | 1,875,723 | +0.09(+0.27%) |
May 07, 2013 | 32.13 | 32.33 | 32.07 | 32.28 | 1,953,623 | +0.26(+0.80%) |
May 06, 2013 | 31.99 | 32.13 | 31.95 | 32.02 | 1,497,916 | -0.02(-0.07%) |
May 03, 2013 | 31.99 | 32.06 | 31.80 | 32.05 | 3,806,301 | +0.25(+0.78%) |
May 02, 2013 | 31.67 | 31.84 | 31.53 | 31.80 | 3,067,415 | +0.19(+0.62%) |
May 01, 2013 | 31.81 | 32.09 | 31.60 | 31.60 | 3,050,816 | -0.34(-1.05%) |
Apr 30, 2013 | 31.47 | 31.95 | 31.25 | 31.94 | 4,575,151 | +0.40(+1.26%) |
Apr 29, 2013 | 31.35 | 31.65 | 31.27 | 31.54 | 3,299,777 | +0.22(+0.70%) |
Apr 26, 2013 | 31.25 | 31.40 | 31.14 | 31.32 | 2,703,011 | +0.13(+0.42%) |
Apr 25, 2013 | 31.14 | 31.94 | 31.10 | 31.19 | 5,697,953 | +0.37(+1.19%) |
Apr 24, 2013 | 30.26 | 31.09 | 30.22 | 30.82 | 4,035,002 | +0.66(+2.20%) |
Apr 23, 2013 | 30.17 | 30.36 | 29.87 | 30.16 | 2,966,576 | +0.13(+0.44%) |
Apr 22, 2013 | 30.22 | 30.29 | 29.93 | 30.03 | 2,283,631 | -0.13(-0.44%) |
Apr 19, 2013 | 29.83 | 30.25 | 29.79 | 30.16 | 2,555,882 | +0.44(+1.47%) |
Apr 18, 2013 | 30.00 | 30.01 | 29.59 | 29.73 | 2,934,908 | -0.20(-0.68%) |
Apr 17, 2013 | 30.28 | 30.34 | 29.76 | 29.93 | 2,625,997 | -0.51(-1.66%) |
Apr 16, 2013 | 30.08 | 30.47 | 30.01 | 30.43 | 2,555,991 | +0.48(+1.61%) |
Apr 15, 2013 | 30.41 | 30.52 | 29.86 | 29.95 | 2,986,930 | -0.61(-1.99%) |
Apr 12, 2013 | 30.36 | 30.66 | 30.36 | 30.56 | 2,487,002 | -0.07(-0.23%) |
Apr 11, 2013 | 30.65 | 30.74 | 30.41 | 30.63 | 3,500,360 | -0.05(-0.15%) |
Apr 10, 2013 | 30.40 | 30.78 | 30.38 | 30.68 | 2,468,423 | +0.37(+1.21%) |
Apr 09, 2013 | 30.24 | 30.52 | 30.16 | 30.31 | 2,321,726 | +0.11(+0.36%) |
Apr 08, 2013 | 30.01 | 30.20 | 29.90 | 30.20 | 2,159,728 | +0.19(+0.62%) |
Apr 05, 2013 | 30.06 | 30.09 | 29.88 | 30.01 | 2,903,383 | -0.27(-0.88%) |
Apr 04, 2013 | 30.15 | 30.40 | 30.12 | 30.28 | 2,485,152 | +0.16(+0.54%) |
Apr 03, 2013 | 30.30 | 30.48 | 30.05 | 30.12 | 3,361,393 | -0.11(-0.36%) |
Apr 02, 2013 | 30.22 | 30.49 | 30.14 | 30.22 | 3,163,594 | +0.11(+0.36%) |
Apr 01, 2013 | 30.43 | 30.54 | 29.96 | 30.12 | 2,935,466 | -0.44(-1.45%) |
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.56 | 5,497,555 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.22 | 29.87 | 30.10 | 2,929,973 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.19 | 29.98 | 30.12 | 2,448,313 | +0.20(+0.68%) |
Mar 25, 2013 | 29.91 | 29.96 | 29.69 | 29.91 | 3,622,735 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.91 | 29.53 | 29.90 | 2,861,546 | +0.38(+1.29%) |
Mar 21, 2013 | 29.42 | 29.59 | 29.39 | 29.52 | 2,939,821 | -0.04(-0.13%) |
Mar 20, 2013 | 29.25 | 29.57 | 29.15 | 29.56 | 3,713,609 | +0.40(+1.36%) |
Mar 19, 2013 | 29.28 | 29.33 | 29.02 | 29.16 | 2,697,205 | -0.05(-0.16%) |
Mar 18, 2013 | 29.03 | 29.27 | 29.02 | 29.21 | 1,997,735 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.84 | 29.24 | 3,539,080 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.17 | 28.91 | 29.02 | 2,812,363 | -0.02(-0.08%) |
Mar 13, 2013 | 28.85 | 29.09 | 28.83 | 29.04 | 2,035,625 | +0.23(+0.81%) |
Mar 12, 2013 | 28.86 | 29.08 | 28.72 | 28.81 | 2,025,980 | -0.03(-0.11%) |
Mar 11, 2013 | 28.77 | 28.94 | 28.66 | 28.84 | 3,250,963 | +0.06(+0.22%) |
Mar 08, 2013 | 28.78 | 28.87 | 28.62 | 28.77 | 2,761,631 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.88 | 28.52 | 28.64 | 3,076,747 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.73 | 2,447,676 | -0.21(-0.72%) |
Mar 05, 2013 | 28.80 | 29.04 | 28.77 | 28.94 | 2,885,248 | +0.23(+0.81%) |
Mar 04, 2013 | 28.49 | 28.79 | 28.38 | 28.71 | 3,069,024 | +0.23(+0.81%) |
Mar 01, 2013 | 28.69 | 28.73 | 28.32 | 28.48 | 2,799,848 | -0.32(-1.13%) |
Feb 28, 2013 | 28.77 | 28.94 | 28.47 | 28.80 | 5,059,918 | +0.21(+0.73%) |
Feb 27, 2013 | 28.18 | 28.64 | 28.17 | 28.59 | 2,785,261 | +0.35(+1.23%) |
Feb 26, 2013 | 28.15 | 28.32 | 28.07 | 28.25 | 2,344,101 | +0.20(+0.72%) |
Feb 25, 2013 | 28.32 | 28.35 | 28.05 | 28.05 | 4,660,828 | -0.21(-0.74%) |
Feb 22, 2013 | 28.17 | 28.32 | 28.11 | 28.25 | 2,786,079 | +0.15(+0.52%) |
Feb 21, 2013 | 28.15 | 28.23 | 27.96 | 28.11 | 2,684,000 | -0.08(-0.30%) |
Feb 20, 2013 | 28.19 | 28.34 | 28.17 | 28.19 | 2,643,973 | -0.07(-0.25%) |
Feb 19, 2013 | 28.40 | 28.40 | 28.11 | 28.26 | 3,374,024 | -0.05(-0.19%) |
Feb 15, 2013 | 28.64 | 28.68 | 28.18 | 28.32 | 4,666,380 | -0.35(-1.21%) |
Feb 14, 2013 | 27.77 | 28.89 | 27.40 | 28.66 | 7,975,636 | +0.39(+1.36%) |
Feb 13, 2013 | 28.18 | 28.42 | 28.12 | 28.28 | 4,333,010 | +0.14(+0.49%) |
Feb 12, 2013 | 28.01 | 28.16 | 27.94 | 28.14 | 1,976,825 | +0.12(+0.41%) |
Feb 11, 2013 | 28.02 | 28.16 | 28.01 | 28.02 | 2,164,565 | +0.01(+0.03%) |
Feb 08, 2013 | 27.94 | 28.04 | 27.64 | 28.01 | 4,757,366 | -0.19(-0.68%) |
Feb 07, 2013 | 27.86 | 28.42 | 27.83 | 28.21 | 6,441,907 | +0.35(+1.25%) |
Feb 06, 2013 | 27.66 | 27.88 | 27.47 | 27.86 | 4,008,703 | +0.14(+0.50%) |
Feb 04, 2013 | 27.89 | 28.01 | 27.70 | 27.72 | 2,447,574 | -0.29(-1.05%) |
Feb 01, 2013 | 28.21 | 28.21 | 27.92 | 28.01 | 3,401,894 | -0.06(-0.22%) |
Jan 31, 2013 | 27.89 | 28.11 | 27.74 | 28.08 | 4,853,280 | +0.25(+0.92%) |
Jan 30, 2013 | 28.07 | 28.11 | 27.71 | 27.82 | 4,781,611 | -0.20(-0.72%) |
Jan 29, 2013 | 28.15 | 28.32 | 28.01 | 28.02 | 4,166,898 | -0.12(-0.41%) |
Jan 28, 2013 | 27.76 | 29.31 | 27.58 | 28.14 | 17,896,204 | +0.59(+2.16%) |
Jan 25, 2013 | 27.41 | 27.56 | 27.29 | 27.54 | 3,154,691 | +0.13(+0.48%) |
Jan 24, 2013 | 27.38 | 27.48 | 27.34 | 27.41 | 3,513,508 | +0.02(+0.06%) |
Jan 23, 2013 | 27.52 | 27.59 | 27.21 | 27.40 | 3,567,733 | -0.19(-0.70%) |
Jan 22, 2013 | 27.23 | 27.59 | 27.22 | 27.59 | 2,656,415 | +0.39(+1.42%) |
Jan 18, 2013 | 27.30 | 27.31 | 26.96 | 27.20 | 6,350,469 | -0.02(-0.06%) |
Jan 17, 2013 | 27.01 | 27.28 | 26.99 | 27.22 | 2,924,249 | +0.23(+0.86%) |
Jan 16, 2013 | 26.92 | 27.00 | 26.76 | 26.99 | 2,917,104 | +0.05(+0.17%) |
Jan 15, 2013 | 26.86 | 26.96 | 26.77 | 26.94 | 2,332,916 | +0.04(+0.14%) |
Jan 14, 2013 | 26.88 | 27.00 | 26.79 | 26.90 | 2,088,105 | +0.04(+0.14%) |
Jan 11, 2013 | 26.90 | 26.93 | 26.74 | 26.86 | 1,932,406 | -0.04(-0.14%) |
Jan 10, 2013 | 26.73 | 26.93 | 26.62 | 26.90 | 3,865,544 | +0.22(+0.84%) |
Jan 09, 2013 | 26.33 | 26.82 | 26.24 | 26.68 | 4,635,942 | +0.41(+1.56%) |
Jan 08, 2013 | 26.22 | 26.29 | 26.12 | 26.27 | 3,061,367 | +0.05(+0.21%) |
Jan 07, 2013 | 26.22 | 26.33 | 26.12 | 26.22 | 3,741,111 | -0.08(-0.32%) |
Jan 04, 2013 | 26.39 | 26.40 | 26.12 | 26.30 | 4,739,564 | -0.01(-0.03%) |
Jan 03, 2013 | 26.24 | 26.49 | 26.05 | 26.31 | 3,197,059 | +0.09(+0.35%) |
Jan 02, 2013 | 26.16 | 26.23 | 26.01 | 26.22 | 5,506,198 | +0.18(+0.68%) |
Dec 31, 2012 | 25.75 | 26.04 | 25.62 | 26.04 | 4,416,189 | +0.22(+0.84%) |
Dec 28, 2012 | 25.91 | 26.00 | 25.78 | 25.82 | 3,965,375 | -0.19(-0.74%) |
Dec 27, 2012 | 26.02 | 26.11 | 25.88 | 26.02 | 3,879,592 | -0.02(-0.06%) |
Dec 26, 2012 | 26.15 | 26.25 | 25.98 | 26.03 | 3,567,046 | -0.08(-0.32%) |
Dec 24, 2012 | 26.05 | 26.19 | 25.93 | 26.12 | 1,884,876 | -0.01(-0.03%) |
Dec 21, 2012 | 26.02 | 26.29 | 25.98 | 26.12 | 6,086,546 | -0.12(-0.47%) |
Dec 20, 2012 | 26.11 | 26.25 | 25.97 | 26.25 | 3,758,244 | +0.16(+0.62%) |
Dec 19, 2012 | 26.16 | 26.28 | 25.92 | 26.08 | 6,132,792 | -0.08(-0.32%) |
Dec 18, 2012 | 26.02 | 26.17 | 25.91 | 26.17 | 6,402,821 | +0.13(+0.50%) |
Dec 17, 2012 | 25.93 | 26.07 | 25.91 | 26.04 | 3,153,472 | +0.13(+0.51%) |
Dec 14, 2012 | 25.96 | 25.98 | 25.81 | 25.91 | 3,475,694 | -0.05(-0.21%) |
Dec 13, 2012 | 25.90 | 26.12 | 25.84 | 25.96 | 7,407,585 | +0.11(+0.42%) |
Dec 12, 2012 | 26.29 | 26.32 | 25.68 | 25.85 | 8,331,308 | -0.39(-1.47%) |
Dec 11, 2012 | 26.52 | 26.59 | 26.20 | 26.24 | 8,033,396 | -0.25(-0.96%) |
Dec 10, 2012 | 26.24 | 26.50 | 26.24 | 26.49 | 4,814,481 | +0.16(+0.62%) |
Dec 07, 2012 | 26.08 | 26.35 | 25.96 | 26.33 | 4,399,256 | +0.34(+1.31%) |
Dec 06, 2012 | 25.92 | 26.06 | 25.74 | 25.99 | 4,589,876 | +0.12(+0.48%) |
Dec 05, 2012 | 25.60 | 26.01 | 25.54 | 25.87 | 6,476,375 | +0.69(+2.73%) |
Dec 04, 2012 | 25.08 | 25.28 | 25.07 | 25.18 | 2,772,197 | +0.05(+0.18%) |
Nov 30, 2012 | 25.12 | 25.20 | 24.98 | 25.14 | 2,806,861 | +0.01(+0.03%) |
Nov 29, 2012 | 25.08 | 25.15 | 24.93 | 25.13 | 2,549,112 | +0.15(+0.59%) |
Nov 28, 2012 | 24.55 | 24.98 | 24.54 | 24.98 | 3,171,716 | +0.36(+1.44%) |
Nov 27, 2012 | 24.70 | 24.79 | 24.61 | 24.63 | 2,373,717 | -0.10(-0.41%) |
Nov 26, 2012 | 24.67 | 24.79 | 24.63 | 24.73 | 3,541,721 | +0.03(+0.11%) |
Nov 23, 2012 | 24.53 | 24.70 | 24.49 | 24.70 | 1,684,587 | +0.19(+0.78%) |
Nov 21, 2012 | 24.31 | 24.56 | 24.20 | 24.51 | 3,349,539 | +0.22(+0.91%) |
Nov 20, 2012 | 24.12 | 24.30 | 24.02 | 24.29 | 2,648,203 | +0.15(+0.63%) |
Nov 19, 2012 | 24.17 | 24.23 | 23.99 | 24.13 | 3,092,304 | +0.14(+0.60%) |
Nov 16, 2012 | 23.61 | 23.99 | 23.60 | 23.99 | 6,321,831 | +0.36(+1.52%) |
Nov 15, 2012 | 23.71 | 23.84 | 23.52 | 23.63 | 3,017,648 | -0.09(-0.39%) |
Nov 14, 2012 | 24.08 | 24.17 | 23.70 | 23.72 | 4,049,805 | -0.36(-1.49%) |
Nov 13, 2012 | 24.20 | 24.33 | 24.07 | 24.08 | 3,159,688 | -0.20(-0.82%) |
Nov 12, 2012 | 24.30 | 24.34 | 24.21 | 24.28 | 2,008,235 | -0.01(-0.03%) |
Nov 09, 2012 | 24.15 | 24.42 | 24.15 | 24.29 | 3,045,484 | +0.13(+0.54%) |
Nov 08, 2012 | 24.36 | 24.46 | 24.16 | 24.16 | 4,132,268 | -0.21(-0.85%) |
Nov 07, 2012 | 24.45 | 24.55 | 24.36 | 24.36 | 4,744,882 | -0.24(-0.96%) |
Nov 06, 2012 | 24.74 | 24.81 | 24.54 | 24.60 | 4,293,983 | -0.04(-0.15%) |
Nov 05, 2012 | 24.49 | 24.78 | 24.27 | 24.64 | 3,715,184 | +0.08(+0.34%) |
Nov 02, 2012 | 25.29 | 25.29 | 24.52 | 24.55 | 5,335,316 | -0.63(-2.52%) |
Nov 01, 2012 | 25.04 | 25.38 | 25.00 | 25.19 | 3,392,474 | +0.20(+0.79%) |
Oct 31, 2012 | 25.11 | 25.50 | 24.97 | 24.99 | 4,776,499 | +0.15(+0.61%) |
Oct 26, 2012 | 24.91 | 24.84 | 24.84 | 24.84 | 2,145,891 | -0.11(-0.46%) |
Oct 25, 2012 | 24.71 | 25.00 | 24.65 | 24.95 | 2,732,367 | +0.40(+1.65%) |
Oct 24, 2012 | 24.73 | 24.77 | 24.50 | 24.55 | 2,515,090 | -0.11(-0.43%) |
Oct 23, 2012 | 24.70 | 24.74 | 24.52 | 24.65 | 2,363,441 | -0.18(-0.71%) |
Oct 19, 2012 | 25.09 | 25.18 | 24.76 | 24.83 | 3,867,070 | -0.34(-1.36%) |
Oct 18, 2012 | 24.98 | 25.21 | 24.96 | 25.17 | 2,823,809 | +0.18(+0.70%) |
Oct 17, 2012 | 24.79 | 25.07 | 24.73 | 25.00 | 3,281,023 | +0.21(+0.86%) |
Oct 16, 2012 | 24.74 | 24.85 | 24.69 | 24.78 | 3,715,497 | +0.11(+0.46%) |
Oct 15, 2012 | 24.48 | 24.67 | 24.42 | 24.67 | 2,646,057 | +0.18(+0.72%) |
Oct 12, 2012 | 24.56 | 24.62 | 24.43 | 24.49 | 3,778,811 | -0.02(-0.06%) |
Oct 11, 2012 | 24.50 | 24.55 | 24.39 | 24.51 | 2,670,606 | +0.08(+0.34%) |
Oct 10, 2012 | 24.30 | 24.53 | 24.27 | 24.42 | 4,022,001 | +0.08(+0.34%) |
Oct 09, 2012 | 24.49 | 24.60 | 24.34 | 24.34 | 3,463,277 | -0.15(-0.62%) |
Oct 08, 2012 | 24.39 | 24.60 | 24.36 | 24.49 | 3,105,546 | +0.03(+0.12%) |
Oct 05, 2012 | 24.60 | 24.65 | 24.40 | 24.46 | 3,596,362 | +0.03(+0.12%) |
Oct 04, 2012 | 24.21 | 24.50 | 24.06 | 24.43 | 5,167,193 | +0.25(+1.04%) |
Oct 03, 2012 | 24.17 | 24.27 | 24.07 | 24.18 | 3,539,405 | +0.01(+0.03%) |
Oct 02, 2012 | 24.16 | 24.20 | 24.07 | 24.17 | 4,061,300 | +0.03(+0.13%) |
Oct 01, 2012 | 24.48 | 24.52 | 24.08 | 24.14 | 6,111,031 | -0.34(-1.40%) |
Sep 28, 2012 | 24.35 | 24.54 | 24.33 | 24.49 | 4,871,239 | +0.05(+0.19%) |
Sep 27, 2012 | 24.35 | 24.56 | 24.34 | 24.44 | 5,234,915 | +0.12(+0.50%) |
Sep 26, 2012 | 24.53 | 24.72 | 24.32 | 24.32 | 4,766,768 | -0.17(-0.69%) |
Sep 25, 2012 | 24.78 | 24.85 | 24.49 | 24.49 | 6,409,996 | -0.21(-0.83%) |
Sep 24, 2012 | 24.77 | 24.84 | 24.65 | 24.69 | 3,860,664 | -0.10(-0.40%) |
Sep 21, 2012 | 24.91 | 24.91 | 24.71 | 24.79 | 8,970,503 | -0.05(-0.21%) |
Sep 20, 2012 | 24.90 | 24.93 | 24.74 | 24.84 | 6,053,423 | -0.11(-0.43%) |
Sep 19, 2012 | 25.48 | 25.61 | 24.92 | 24.95 | 9,985,077 | -0.95(-3.68%) |
Sep 18, 2012 | 25.91 | 26.02 | 25.84 | 25.91 | 4,158,705 | +0.00(+0.00%) |
Sep 17, 2012 | 25.95 | 26.13 | 25.86 | 25.91 | 6,275,292 | -0.02(-0.06%) |
Sep 14, 2012 | 26.05 | 26.10 | 25.86 | 25.92 | 4,669,478 | -0.08(-0.32%) |
Sep 13, 2012 | 25.95 | 26.10 | 25.74 | 26.00 | 4,438,936 | +0.06(+0.24%) |
Sep 12, 2012 | 26.13 | 26.20 | 25.93 | 25.94 | 3,074,384 | -0.12(-0.47%) |
Sep 11, 2012 | 26.20 | 26.23 | 26.02 | 26.07 | 2,902,664 | -0.09(-0.35%) |
Sep 10, 2012 | 26.21 | 26.29 | 26.02 | 26.16 | 2,387,346 | -0.18(-0.67%) |
Sep 07, 2012 | 26.33 | 26.37 | 26.20 | 26.33 | 2,931,406 | +0.05(+0.17%) |
Sep 06, 2012 | 26.14 | 26.29 | 26.04 | 26.29 | 3,692,998 | +0.34(+1.29%) |
Sep 05, 2012 | 26.23 | 26.23 | 25.85 | 25.95 | 3,991,581 | -0.31(-1.18%) |
Sep 04, 2012 | 26.24 | 26.35 | 26.03 | 26.26 | 14,715,366 | +0.14(+0.52%) |
Aug 31, 2012 | 26.15 | 26.29 | 26.03 | 26.12 | 12,413,156 | +0.04(+0.14%) |
Aug 30, 2012 | 26.03 | 26.18 | 25.95 | 26.09 | 3,124,151 | -0.09(-0.35%) |
Aug 29, 2012 | 25.83 | 26.26 | 25.83 | 26.18 | 4,861,608 | +0.42(+1.64%) |
Aug 27, 2012 | 25.91 | 25.99 | 25.71 | 25.75 | 3,171,329 | -0.14(-0.55%) |
Aug 24, 2012 | 25.85 | 26.09 | 25.81 | 25.90 | 3,054,741 | -0.05(-0.17%) |
Aug 23, 2012 | 25.97 | 26.05 | 25.88 | 25.94 | 3,890,819 | -0.05(-0.17%) |
Aug 22, 2012 | 25.98 | 26.14 | 25.92 | 25.99 | 3,318,481 | -0.06(-0.23%) |
Aug 21, 2012 | 26.06 | 26.29 | 26.02 | 26.05 | 5,407,877 | -0.09(-0.35%) |
Aug 20, 2012 | 26.39 | 26.43 | 25.60 | 26.14 | 10,463,835 | -0.80(-2.97%) |
Aug 17, 2012 | 26.93 | 26.94 | 26.77 | 26.94 | 2,659,440 | -0.02(-0.06%) |
Aug 16, 2012 | 26.65 | 26.97 | 26.55 | 26.96 | 2,643,772 | +0.26(+0.99%) |
Aug 15, 2012 | 26.53 | 26.75 | 26.49 | 26.69 | 2,674,324 | +0.09(+0.34%) |
Aug 14, 2012 | 26.55 | 26.61 | 26.44 | 26.60 | 2,513,067 | +0.15(+0.57%) |
Aug 13, 2012 | 26.44 | 26.48 | 26.35 | 26.45 | 1,937,523 | -0.03(-0.11%) |
Aug 10, 2012 | 26.31 | 26.50 | 26.18 | 26.48 | 1,808,987 | +0.11(+0.43%) |
Aug 09, 2012 | 26.35 | 26.44 | 26.25 | 26.37 | 1,870,764 | +0.01(+0.03%) |
Aug 08, 2012 | 26.26 | 26.39 | 26.10 | 26.36 | 2,261,813 | -0.05(-0.20%) |
Aug 07, 2012 | 26.44 | 26.51 | 26.29 | 26.41 | 2,528,262 | +0.05(+0.17%) |
Aug 06, 2012 | 26.40 | 26.49 | 26.33 | 26.37 | 2,834,308 | +0.10(+0.37%) |
Aug 03, 2012 | 26.15 | 26.42 | 26.12 | 26.27 | 3,542,374 | +0.39(+1.49%) |
Aug 02, 2012 | 25.71 | 26.03 | 25.66 | 25.88 | 5,181,904 | +0.03(+0.12%) |