Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.13 | 27.21 | 26.91 | 26.93 | 5,335,654 | -0.16(-0.60%) |
Feb 27, 2013 | 26.62 | 27.21 | 26.51 | 27.10 | 5,489,483 | +0.49(+1.86%) |
Feb 26, 2013 | 26.38 | 26.81 | 26.10 | 26.60 | 9,526,722 | -0.21(-0.78%) |
Feb 25, 2013 | 27.33 | 27.41 | 26.81 | 26.81 | 5,578,924 | -0.33(-1.22%) |
Feb 22, 2013 | 27.16 | 27.32 | 27.00 | 27.14 | 5,166,798 | +0.11(+0.41%) |
Feb 21, 2013 | 27.36 | 27.36 | 26.93 | 27.03 | 5,259,645 | -0.40(-1.44%) |
Feb 20, 2013 | 27.82 | 27.82 | 27.42 | 27.43 | 5,965,060 | -0.50(-1.79%) |
Feb 19, 2013 | 27.41 | 28.00 | 27.41 | 27.93 | 6,339,238 | +0.49(+1.80%) |
Feb 15, 2013 | 28.23 | 28.73 | 27.41 | 27.43 | 22,573,776 | -1.51(-5.23%) |
Feb 14, 2013 | 29.04 | 29.08 | 28.80 | 28.95 | 5,895,274 | -0.11(-0.38%) |
Feb 13, 2013 | 29.10 | 29.37 | 29.01 | 29.06 | 3,160,790 | +0.08(+0.29%) |
Feb 12, 2013 | 29.10 | 29.19 | 28.89 | 28.97 | 3,655,765 | +0.01(+0.04%) |
Feb 11, 2013 | 29.33 | 29.34 | 28.86 | 28.96 | 4,489,993 | -0.31(-1.06%) |
Feb 08, 2013 | 29.26 | 29.45 | 29.22 | 29.27 | 2,810,291 | +0.05(+0.16%) |
Feb 07, 2013 | 29.15 | 29.26 | 28.85 | 29.23 | 4,839,887 | -0.05(-0.18%) |
Feb 06, 2013 | 29.04 | 29.30 | 28.90 | 29.28 | 4,245,071 | +0.54(+1.88%) |
Feb 04, 2013 | 29.09 | 29.20 | 28.49 | 28.74 | 5,345,583 | -0.67(-2.27%) |
Feb 01, 2013 | 29.27 | 29.65 | 28.92 | 29.41 | 4,355,126 | +0.33(+1.14%) |
Jan 31, 2013 | 28.80 | 29.13 | 28.77 | 29.08 | 5,211,799 | +0.25(+0.86%) |
Jan 30, 2013 | 28.95 | 29.15 | 28.68 | 28.83 | 4,532,679 | -0.16(-0.54%) |
Jan 29, 2013 | 29.19 | 29.21 | 28.89 | 28.99 | 4,545,175 | -0.35(-1.20%) |
Jan 28, 2013 | 29.34 | 29.50 | 29.17 | 29.34 | 3,651,967 | -0.07(-0.24%) |
Jan 25, 2013 | 29.04 | 29.58 | 29.00 | 29.41 | 4,894,066 | +0.41(+1.41%) |
Jan 24, 2013 | 28.93 | 29.35 | 28.85 | 29.00 | 4,792,622 | +0.23(+0.81%) |
Jan 23, 2013 | 28.92 | 28.97 | 28.65 | 28.76 | 4,121,257 | -0.22(-0.76%) |
Jan 22, 2013 | 28.54 | 28.99 | 28.47 | 28.99 | 3,485,845 | +0.32(+1.11%) |
Jan 18, 2013 | 28.60 | 28.67 | 28.30 | 28.67 | 3,673,915 | +0.18(+0.64%) |
Jan 17, 2013 | 28.34 | 28.85 | 28.26 | 28.49 | 7,314,739 | +0.53(+1.90%) |
Jan 16, 2013 | 28.02 | 28.08 | 27.84 | 27.95 | 3,326,322 | -0.12(-0.44%) |
Jan 15, 2013 | 28.02 | 28.17 | 27.84 | 28.08 | 5,253,497 | -0.19(-0.69%) |
Jan 14, 2013 | 28.20 | 28.27 | 27.85 | 28.27 | 3,557,252 | +0.07(+0.25%) |
Jan 11, 2013 | 28.35 | 28.56 | 28.15 | 28.20 | 3,574,484 | -0.16(-0.55%) |
Jan 10, 2013 | 28.34 | 28.65 | 28.13 | 28.36 | 6,081,933 | +0.21(+0.74%) |
Jan 09, 2013 | 27.92 | 28.21 | 27.72 | 28.15 | 6,321,125 | +0.74(+2.70%) |
Jan 08, 2013 | 27.58 | 27.78 | 27.34 | 27.41 | 4,293,490 | -0.22(-0.80%) |
Jan 07, 2013 | 27.66 | 27.79 | 27.52 | 27.63 | 3,954,275 | -0.20(-0.72%) |
Jan 04, 2013 | 27.36 | 27.89 | 27.18 | 27.83 | 7,086,745 | +0.54(+1.97%) |
Jan 03, 2013 | 27.23 | 27.36 | 27.00 | 27.29 | 6,336,386 | +0.10(+0.36%) |
Jan 02, 2013 | 27.06 | 27.19 | 26.72 | 27.19 | 9,687,241 | +0.63(+2.37%) |
Dec 31, 2012 | 25.77 | 26.60 | 25.74 | 26.56 | 5,186,169 | +0.70(+2.71%) |
Dec 28, 2012 | 26.12 | 26.23 | 25.84 | 25.86 | 3,580,838 | -0.53(-1.99%) |
Dec 27, 2012 | 26.50 | 26.55 | 25.98 | 26.39 | 3,110,616 | -0.10(-0.37%) |
Dec 26, 2012 | 26.63 | 26.71 | 26.41 | 26.49 | 3,951,667 | -0.12(-0.44%) |
Dec 24, 2012 | 26.49 | 26.67 | 26.41 | 26.60 | 1,722,768 | +0.01(+0.05%) |
Dec 21, 2012 | 26.35 | 26.59 | 25.69 | 26.59 | 7,280,964 | -0.20(-0.75%) |
Dec 20, 2012 | 26.28 | 26.81 | 26.18 | 26.79 | 5,880,453 | +0.50(+1.90%) |
Dec 19, 2012 | 26.87 | 26.88 | 26.28 | 26.29 | 7,324,533 | -0.52(-1.93%) |
Dec 18, 2012 | 26.40 | 27.04 | 26.33 | 26.81 | 7,177,705 | +0.42(+1.60%) |
Dec 17, 2012 | 25.90 | 26.42 | 25.76 | 26.39 | 5,334,519 | +0.58(+2.23%) |
Dec 14, 2012 | 25.73 | 26.08 | 25.71 | 25.81 | 4,063,216 | +0.03(+0.13%) |
Dec 13, 2012 | 26.16 | 26.18 | 25.68 | 25.78 | 5,361,264 | -0.46(-1.75%) |
Dec 12, 2012 | 25.78 | 26.45 | 25.71 | 26.24 | 9,548,056 | +0.52(+2.04%) |
Dec 11, 2012 | 25.10 | 25.87 | 25.09 | 25.71 | 6,886,586 | +0.74(+2.96%) |
Dec 10, 2012 | 24.48 | 25.03 | 24.43 | 24.98 | 4,706,909 | +0.49(+1.98%) |
Dec 07, 2012 | 24.94 | 24.94 | 24.47 | 24.49 | 5,135,451 | -0.33(-1.33%) |
Dec 06, 2012 | 24.96 | 25.10 | 24.69 | 24.82 | 5,509,594 | -0.22(-0.88%) |
Dec 05, 2012 | 24.70 | 25.23 | 24.67 | 25.04 | 6,063,540 | +0.34(+1.39%) |
Dec 04, 2012 | 24.58 | 24.76 | 24.41 | 24.70 | 3,378,453 | -0.10(-0.42%) |
Nov 30, 2012 | 24.85 | 24.92 | 24.61 | 24.80 | 3,716,304 | -0.03(-0.13%) |
Nov 29, 2012 | 24.67 | 24.99 | 24.62 | 24.83 | 6,130,296 | +0.24(+0.97%) |
Nov 28, 2012 | 24.04 | 24.63 | 23.92 | 24.59 | 5,332,517 | +0.41(+1.69%) |
Nov 27, 2012 | 24.20 | 24.39 | 23.95 | 24.19 | 5,303,769 | -0.08(-0.35%) |
Nov 26, 2012 | 23.77 | 24.27 | 23.70 | 24.27 | 5,068,406 | +0.38(+1.60%) |
Nov 23, 2012 | 23.42 | 23.91 | 23.32 | 23.89 | 3,467,928 | +0.67(+2.90%) |
Nov 21, 2012 | 23.53 | 23.62 | 23.08 | 23.21 | 6,181,373 | -0.29(-1.21%) |
Nov 20, 2012 | 23.28 | 23.91 | 23.19 | 23.50 | 16,242,499 | -0.80(-3.28%) |
Nov 19, 2012 | 23.97 | 24.60 | 23.97 | 24.30 | 7,906,530 | +1.10(+4.75%) |
Nov 16, 2012 | 23.18 | 23.22 | 22.96 | 23.20 | 10,194,334 | +0.04(+0.17%) |
Nov 15, 2012 | 23.41 | 23.73 | 23.12 | 23.16 | 8,068,689 | -0.25(-1.08%) |
Nov 14, 2012 | 23.59 | 23.80 | 23.38 | 23.41 | 4,893,362 | -0.12(-0.52%) |
Nov 13, 2012 | 23.75 | 23.87 | 23.51 | 23.53 | 5,466,221 | -0.32(-1.33%) |
Nov 12, 2012 | 24.00 | 24.06 | 23.80 | 23.85 | 3,200,924 | -0.06(-0.24%) |
Nov 09, 2012 | 23.73 | 24.06 | 23.68 | 23.91 | 6,046,264 | +0.02(+0.08%) |
Nov 08, 2012 | 24.34 | 24.39 | 23.86 | 23.89 | 4,728,316 | -0.45(-1.86%) |
Nov 07, 2012 | 24.47 | 24.56 | 24.12 | 24.34 | 4,986,260 | -0.45(-1.83%) |
Nov 06, 2012 | 24.41 | 24.92 | 24.33 | 24.79 | 5,751,832 | +0.43(+1.78%) |
Nov 05, 2012 | 23.97 | 24.43 | 23.87 | 24.36 | 4,184,771 | +0.40(+1.65%) |
Nov 02, 2012 | 24.21 | 24.21 | 23.79 | 23.97 | 5,174,466 | -0.06(-0.27%) |
Nov 01, 2012 | 23.34 | 24.06 | 23.29 | 24.03 | 4,928,639 | +0.72(+3.08%) |
Oct 31, 2012 | 23.32 | 23.54 | 23.23 | 23.31 | 5,274,305 | +0.03(+0.14%) |
Oct 26, 2012 | 23.43 | 23.28 | 23.28 | 23.28 | 8,051,583 | -0.11(-0.47%) |
Oct 25, 2012 | 23.44 | 23.46 | 23.16 | 23.39 | 5,077,714 | +0.17(+0.73%) |
Oct 24, 2012 | 23.08 | 23.30 | 22.96 | 23.22 | 6,316,157 | +0.22(+0.96%) |
Oct 23, 2012 | 22.92 | 23.14 | 22.92 | 23.00 | 5,092,391 | -0.16(-0.67%) |
Oct 19, 2012 | 23.62 | 23.63 | 23.08 | 23.16 | 6,158,812 | -0.58(-2.43%) |
Oct 18, 2012 | 24.35 | 24.35 | 23.61 | 23.73 | 9,989,112 | -0.92(-3.73%) |
Oct 17, 2012 | 24.61 | 24.78 | 24.42 | 24.65 | 5,963,663 | +0.10(+0.40%) |
Oct 16, 2012 | 24.27 | 24.60 | 24.26 | 24.56 | 3,622,544 | +0.47(+1.96%) |
Oct 15, 2012 | 24.17 | 24.39 | 23.96 | 24.08 | 4,083,475 | -0.03(-0.11%) |
Oct 12, 2012 | 24.41 | 24.47 | 24.04 | 24.11 | 4,121,355 | -0.27(-1.09%) |
Oct 11, 2012 | 24.46 | 24.73 | 24.37 | 24.37 | 4,640,995 | +0.14(+0.59%) |
Oct 10, 2012 | 24.73 | 24.77 | 24.11 | 24.23 | 4,649,588 | -0.48(-1.94%) |
Oct 09, 2012 | 25.04 | 25.34 | 24.70 | 24.71 | 4,695,592 | -0.33(-1.32%) |
Oct 08, 2012 | 25.00 | 25.20 | 24.94 | 25.04 | 4,163,802 | -0.13(-0.51%) |
Oct 05, 2012 | 25.55 | 25.64 | 25.07 | 25.17 | 4,320,297 | -0.22(-0.87%) |
Oct 04, 2012 | 25.40 | 25.68 | 25.17 | 25.39 | 8,593,882 | +0.14(+0.56%) |
Oct 03, 2012 | 25.26 | 25.46 | 25.02 | 25.25 | 3,865,312 | +0.07(+0.28%) |
Oct 02, 2012 | 25.31 | 25.51 | 24.96 | 25.18 | 4,899,727 | +0.01(+0.03%) |
Oct 01, 2012 | 24.94 | 25.60 | 24.86 | 25.17 | 6,519,522 | +0.27(+1.07%) |
Sep 28, 2012 | 24.92 | 25.02 | 24.48 | 24.91 | 7,514,899 | -0.02(-0.08%) |
Sep 27, 2012 | 24.87 | 25.09 | 24.71 | 24.92 | 5,285,503 | +0.20(+0.81%) |
Sep 26, 2012 | 24.86 | 24.86 | 24.47 | 24.72 | 5,789,172 | -0.03(-0.13%) |
Sep 25, 2012 | 25.11 | 25.15 | 24.75 | 24.76 | 5,485,309 | -0.24(-0.96%) |
Sep 24, 2012 | 25.11 | 25.20 | 24.79 | 25.00 | 3,166,758 | -0.20(-0.79%) |
Sep 21, 2012 | 25.54 | 25.73 | 25.20 | 25.20 | 5,458,376 | -0.15(-0.59%) |
Sep 20, 2012 | 25.55 | 25.68 | 25.05 | 25.34 | 6,877,639 | -0.42(-1.63%) |
Sep 19, 2012 | 25.54 | 25.85 | 25.43 | 25.76 | 4,564,334 | +0.21(+0.83%) |
Sep 18, 2012 | 25.56 | 25.75 | 25.49 | 25.55 | 5,562,881 | -0.05(-0.20%) |
Sep 17, 2012 | 25.49 | 25.73 | 25.35 | 25.60 | 5,644,267 | -0.06(-0.25%) |
Sep 14, 2012 | 24.83 | 25.93 | 24.81 | 25.67 | 10,427,158 | +0.87(+3.52%) |
Sep 13, 2012 | 24.20 | 24.86 | 24.02 | 24.80 | 8,337,158 | +0.58(+2.37%) |
Sep 12, 2012 | 24.50 | 24.69 | 24.22 | 24.22 | 7,273,081 | -0.22(-0.90%) |
Sep 11, 2012 | 24.70 | 24.73 | 24.44 | 24.44 | 4,533,406 | -0.28(-1.12%) |
Sep 10, 2012 | 24.76 | 25.02 | 24.58 | 24.72 | 4,453,274 | -0.10(-0.42%) |
Sep 07, 2012 | 24.21 | 24.92 | 24.08 | 24.82 | 6,178,051 | +0.61(+2.51%) |
Sep 06, 2012 | 23.97 | 24.26 | 23.72 | 24.21 | 7,407,067 | +0.48(+2.01%) |
Sep 05, 2012 | 23.94 | 24.03 | 23.66 | 23.74 | 6,305,521 | -0.20(-0.84%) |
Sep 04, 2012 | 23.88 | 24.21 | 23.72 | 23.94 | 5,959,345 | -0.07(-0.30%) |
Aug 31, 2012 | 24.12 | 24.23 | 23.81 | 24.01 | 3,554,461 | +0.08(+0.32%) |
Aug 30, 2012 | 23.88 | 24.05 | 23.85 | 23.93 | 3,742,533 | -0.08(-0.32%) |
Aug 29, 2012 | 23.95 | 24.10 | 23.86 | 24.01 | 7,778,698 | -0.18(-0.75%) |
Aug 27, 2012 | 24.43 | 24.43 | 24.09 | 24.19 | 4,733,524 | -0.26(-1.08%) |
Aug 24, 2012 | 24.07 | 24.56 | 24.03 | 24.45 | 4,453,670 | +0.25(+1.01%) |
Aug 23, 2012 | 24.05 | 24.27 | 23.95 | 24.21 | 6,953,341 | +0.01(+0.03%) |
Aug 22, 2012 | 23.94 | 24.21 | 23.77 | 24.20 | 6,785,186 | +0.21(+0.89%) |
Aug 21, 2012 | 23.84 | 24.04 | 23.68 | 23.99 | 8,321,193 | +0.29(+1.23%) |
Aug 20, 2012 | 23.92 | 24.02 | 23.61 | 23.70 | 6,149,629 | -0.35(-1.45%) |
Aug 17, 2012 | 24.05 | 24.09 | 23.78 | 24.05 | 8,323,925 | +0.05(+0.19%) |
Aug 16, 2012 | 24.23 | 24.66 | 23.75 | 24.00 | 19,806,654 | -2.15(-8.23%) |
Aug 15, 2012 | 26.05 | 26.39 | 25.71 | 26.15 | 4,375,107 | -0.01(-0.02%) |
Aug 14, 2012 | 26.24 | 26.46 | 26.00 | 26.16 | 3,086,984 | +0.07(+0.27%) |
Aug 13, 2012 | 26.02 | 26.29 | 25.94 | 26.09 | 2,880,294 | -0.10(-0.37%) |
Aug 10, 2012 | 26.12 | 26.20 | 25.73 | 26.18 | 3,033,170 | -0.17(-0.66%) |
Aug 09, 2012 | 26.20 | 26.47 | 26.13 | 26.36 | 3,391,713 | +0.09(+0.34%) |
Aug 08, 2012 | 26.03 | 26.32 | 25.91 | 26.27 | 2,994,474 | +0.26(+1.02%) |
Aug 07, 2012 | 25.42 | 26.21 | 25.36 | 26.00 | 3,407,220 | +0.66(+2.60%) |
Aug 06, 2012 | 25.67 | 25.78 | 25.32 | 25.34 | 3,107,900 | +0.08(+0.31%) |
Aug 03, 2012 | 24.90 | 25.51 | 24.88 | 25.27 | 2,824,596 | +0.88(+3.60%) |
Aug 02, 2012 | 24.49 | 24.70 | 23.94 | 24.39 | 3,442,653 | -0.28(-1.13%) |
Aug 01, 2012 | 25.02 | 25.02 | 24.50 | 24.67 | 2,938,461 | -0.07(-0.29%) |
Jul 31, 2012 | 24.57 | 25.01 | 24.56 | 24.74 | 3,383,315 | +0.07(+0.29%) |
Jul 30, 2012 | 24.50 | 24.74 | 24.35 | 24.67 | 5,078,950 | +0.16(+0.63%) |
Jul 27, 2012 | 23.81 | 24.64 | 23.70 | 24.51 | 4,466,251 | +0.86(+3.63%) |
Jul 26, 2012 | 23.86 | 24.23 | 23.52 | 23.65 | 4,729,443 | +0.30(+1.30%) |
Jul 25, 2012 | 23.21 | 23.61 | 23.10 | 23.35 | 2,752,401 | +0.34(+1.49%) |
Jul 24, 2012 | 23.65 | 23.69 | 22.82 | 23.01 | 5,972,465 | -0.70(-2.94%) |
Jul 23, 2012 | 23.79 | 23.81 | 23.43 | 23.70 | 3,403,776 | -0.56(-2.32%) |
Jul 20, 2012 | 24.69 | 24.69 | 24.19 | 24.27 | 2,847,365 | -0.58(-2.34%) |
Jul 19, 2012 | 24.65 | 24.94 | 24.52 | 24.85 | 3,286,773 | +0.06(+0.26%) |
Jul 18, 2012 | 23.99 | 25.06 | 23.99 | 24.78 | 4,341,521 | +0.66(+2.73%) |
Jul 17, 2012 | 23.83 | 24.17 | 23.58 | 24.12 | 3,197,134 | +0.33(+1.38%) |
Jul 16, 2012 | 23.79 | 23.96 | 23.63 | 23.79 | 2,710,932 | -0.14(-0.57%) |
Jul 13, 2012 | 23.61 | 24.19 | 23.49 | 23.93 | 5,234,192 | +0.34(+1.42%) |
Jul 12, 2012 | 23.83 | 23.84 | 23.42 | 23.59 | 4,484,231 | -0.43(-1.80%) |
Jul 11, 2012 | 24.19 | 24.30 | 23.79 | 24.03 | 2,988,803 | -0.19(-0.80%) |
Jul 10, 2012 | 24.66 | 24.93 | 23.97 | 24.22 | 3,407,762 | -0.08(-0.35%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.16 | 24.30 | 3,513,604 | -0.23(-0.92%) |
Jul 06, 2012 | 25.07 | 25.09 | 24.28 | 24.53 | 5,164,214 | -0.90(-3.56%) |
Jul 05, 2012 | 25.36 | 25.74 | 25.20 | 25.43 | 2,485,084 | -0.11(-0.43%) |
Jul 03, 2012 | 25.08 | 25.67 | 25.08 | 25.54 | 1,505,404 | +0.41(+1.62%) |
Jul 02, 2012 | 25.54 | 25.59 | 24.87 | 25.14 | 2,689,317 | -0.21(-0.84%) |
Jun 29, 2012 | 24.78 | 25.39 | 24.78 | 25.35 | 4,095,529 | +1.05(+4.31%) |
Jun 28, 2012 | 24.52 | 24.57 | 23.96 | 24.30 | 3,106,238 | -0.41(-1.64%) |
Jun 27, 2012 | 24.77 | 24.92 | 24.58 | 24.71 | 2,392,829 | +0.23(+0.95%) |
Jun 26, 2012 | 24.48 | 24.65 | 24.24 | 24.48 | 3,909,632 | +0.21(+0.88%) |
Jun 25, 2012 | 24.77 | 24.84 | 24.09 | 24.27 | 4,630,219 | -0.88(-3.51%) |
Jun 22, 2012 | 25.44 | 25.50 | 24.72 | 25.15 | 5,705,218 | -0.06(-0.23%) |
Jun 21, 2012 | 26.22 | 26.47 | 25.15 | 25.21 | 4,815,622 | -0.98(-3.74%) |
Jun 20, 2012 | 26.53 | 26.71 | 25.94 | 26.19 | 4,991,556 | -0.33(-1.24%) |
Jun 19, 2012 | 26.08 | 26.62 | 26.02 | 26.51 | 4,677,896 | +0.64(+2.49%) |
Jun 18, 2012 | 25.68 | 25.90 | 25.43 | 25.87 | 4,073,888 | +0.09(+0.35%) |
Jun 15, 2012 | 25.56 | 25.81 | 25.43 | 25.78 | 4,483,958 | +0.43(+1.68%) |
Jun 14, 2012 | 25.19 | 25.55 | 25.05 | 25.35 | 3,592,621 | +0.23(+0.90%) |
Jun 13, 2012 | 25.26 | 25.66 | 25.01 | 25.13 | 3,189,898 | -0.30(-1.19%) |
Jun 12, 2012 | 25.09 | 25.46 | 24.84 | 25.43 | 2,796,267 | +0.32(+1.26%) |
Jun 11, 2012 | 25.81 | 25.87 | 25.08 | 25.12 | 3,167,237 | -0.40(-1.57%) |
Jun 08, 2012 | 25.53 | 25.68 | 25.41 | 25.52 | 4,712,225 | -0.23(-0.90%) |
Jun 07, 2012 | 26.13 | 26.13 | 25.59 | 25.75 | 7,033,157 | +0.12(+0.48%) |
Jun 06, 2012 | 24.95 | 25.63 | 24.73 | 25.63 | 5,737,144 | +0.95(+3.87%) |
Jun 05, 2012 | 24.23 | 24.86 | 24.10 | 24.67 | 5,759,852 | +0.29(+1.19%) |
Jun 04, 2012 | 24.71 | 24.89 | 23.82 | 24.38 | 8,006,829 | -0.24(-0.99%) |
Jun 01, 2012 | 25.26 | 25.41 | 24.52 | 24.63 | 8,413,183 | -1.57(-6.00%) |
May 31, 2012 | 26.71 | 26.82 | 25.95 | 26.20 | 6,536,550 | -0.44(-1.67%) |
May 30, 2012 | 26.83 | 26.83 | 26.29 | 26.64 | 4,771,148 | -0.53(-1.97%) |
May 29, 2012 | 26.72 | 27.22 | 26.69 | 27.18 | 6,323,950 | +0.75(+2.85%) |
May 25, 2012 | 26.43 | 26.71 | 26.28 | 26.42 | 2,923,604 | -0.01(-0.02%) |
May 24, 2012 | 26.31 | 26.51 | 26.06 | 26.43 | 3,986,646 | +0.16(+0.61%) |
May 23, 2012 | 25.79 | 26.43 | 25.38 | 26.27 | 5,348,419 | +0.18(+0.69%) |
May 22, 2012 | 25.81 | 26.55 | 25.53 | 26.09 | 6,860,837 | +0.32(+1.25%) |
May 21, 2012 | 25.02 | 25.85 | 25.00 | 25.77 | 4,318,596 | +0.81(+3.25%) |
May 18, 2012 | 25.77 | 25.92 | 24.88 | 24.95 | 8,010,924 | -0.58(-2.27%) |
May 17, 2012 | 27.00 | 27.00 | 25.53 | 25.53 | 7,660,729 | -0.08(-0.33%) |
May 16, 2012 | 26.20 | 26.42 | 25.58 | 25.62 | 5,524,863 | -0.48(-1.85%) |
May 15, 2012 | 26.36 | 26.78 | 26.04 | 26.10 | 10,860,626 | +1.04(+4.14%) |
May 14, 2012 | 25.05 | 25.41 | 24.77 | 25.06 | 6,133,672 | -0.35(-1.39%) |
May 11, 2012 | 25.47 | 25.96 | 25.39 | 25.42 | 5,993,488 | -0.19(-0.73%) |
May 10, 2012 | 26.17 | 26.35 | 25.57 | 25.61 | 3,654,495 | -0.12(-0.48%) |
May 09, 2012 | 25.55 | 26.02 | 25.45 | 25.73 | 6,688,803 | -0.22(-0.84%) |
May 08, 2012 | 26.19 | 26.24 | 25.46 | 25.95 | 6,661,454 | -0.38(-1.44%) |
May 07, 2012 | 26.20 | 26.48 | 25.95 | 26.33 | 4,060,811 | -0.10(-0.37%) |
May 04, 2012 | 27.16 | 27.25 | 26.39 | 26.42 | 3,408,493 | -0.77(-2.84%) |
May 03, 2012 | 27.80 | 27.80 | 27.18 | 27.20 | 2,662,248 | -0.53(-1.93%) |
May 02, 2012 | 27.51 | 27.77 | 27.26 | 27.73 | 3,716,724 | +0.05(+0.16%) |
May 01, 2012 | 27.08 | 27.88 | 26.93 | 27.69 | 4,014,082 | +0.51(+1.87%) |
Apr 30, 2012 | 27.39 | 27.54 | 27.05 | 27.18 | 2,893,383 | -0.24(-0.89%) |
Apr 27, 2012 | 27.19 | 27.49 | 26.78 | 27.42 | 4,107,734 | +0.37(+1.36%) |
Apr 26, 2012 | 26.49 | 27.11 | 26.48 | 27.06 | 3,802,942 | +0.52(+1.97%) |
Apr 25, 2012 | 25.97 | 26.73 | 25.97 | 26.53 | 5,673,808 | +0.89(+3.47%) |
Apr 24, 2012 | 26.02 | 26.08 | 25.23 | 25.64 | 11,885,717 | -0.95(-3.56%) |
Apr 23, 2012 | 26.65 | 26.68 | 26.13 | 26.59 | 3,395,714 | -0.53(-1.97%) |
Apr 20, 2012 | 27.17 | 27.63 | 27.09 | 27.13 | 3,089,391 | +0.12(+0.43%) |
Apr 19, 2012 | 27.33 | 27.44 | 26.78 | 27.01 | 4,219,086 | -0.26(-0.95%) |
Apr 18, 2012 | 27.25 | 27.44 | 27.07 | 27.27 | 2,670,435 | -0.21(-0.77%) |
Apr 17, 2012 | 27.32 | 27.55 | 27.27 | 27.48 | 3,220,610 | +0.43(+1.57%) |
Apr 16, 2012 | 27.44 | 27.53 | 26.93 | 27.06 | 3,826,955 | -0.16(-0.59%) |
Apr 13, 2012 | 27.84 | 27.91 | 27.18 | 27.22 | 3,712,430 | -0.83(-2.96%) |
Apr 12, 2012 | 27.46 | 28.14 | 27.39 | 28.05 | 2,425,631 | +0.68(+2.50%) |
Apr 11, 2012 | 27.69 | 27.74 | 27.32 | 27.36 | 3,772,996 | +0.11(+0.40%) |
Apr 10, 2012 | 28.03 | 28.18 | 27.03 | 27.26 | 6,723,787 | -0.81(-2.87%) |
Apr 09, 2012 | 28.43 | 28.43 | 28.05 | 28.06 | 5,753,567 | -0.79(-2.72%) |
Apr 05, 2012 | 28.13 | 28.98 | 28.07 | 28.85 | 7,696,978 | +0.66(+2.35%) |
Apr 04, 2012 | 28.57 | 28.64 | 27.93 | 28.18 | 3,710,459 | -0.70(-2.43%) |
Apr 03, 2012 | 28.83 | 29.09 | 28.64 | 28.89 | 4,277,047 | -0.03(-0.09%) |
Apr 02, 2012 | 28.68 | 29.07 | 28.49 | 28.91 | 3,509,853 | +0.23(+0.81%) |
Mar 30, 2012 | 28.84 | 28.90 | 28.35 | 28.68 | 3,604,462 | +0.10(+0.34%) |
Mar 29, 2012 | 28.35 | 28.63 | 28.25 | 28.58 | 3,559,487 | -0.08(-0.29%) |
Mar 28, 2012 | 29.20 | 29.23 | 28.34 | 28.67 | 4,805,324 | -0.69(-2.37%) |
Mar 27, 2012 | 28.96 | 29.75 | 28.92 | 29.36 | 5,917,157 | +0.40(+1.38%) |
Mar 26, 2012 | 28.85 | 29.01 | 28.69 | 28.96 | 5,393,030 | +0.48(+1.69%) |
Mar 23, 2012 | 28.01 | 28.48 | 27.74 | 28.48 | 5,241,065 | +0.38(+1.35%) |
Mar 22, 2012 | 28.28 | 28.28 | 27.79 | 28.10 | 4,827,857 | -0.65(-2.26%) |
Mar 21, 2012 | 28.86 | 29.01 | 28.54 | 28.75 | 2,446,055 | -0.07(-0.25%) |
Mar 20, 2012 | 28.99 | 29.03 | 28.61 | 28.82 | 2,688,905 | -0.34(-1.17%) |
Mar 19, 2012 | 29.22 | 29.38 | 29.03 | 29.16 | 3,713,380 | -0.17(-0.57%) |
Mar 16, 2012 | 29.53 | 29.57 | 29.15 | 29.33 | 3,545,573 | -0.15(-0.52%) |
Mar 15, 2012 | 28.99 | 29.52 | 28.83 | 29.48 | 3,306,959 | +0.57(+1.98%) |
Mar 14, 2012 | 29.02 | 29.08 | 28.71 | 28.91 | 4,263,006 | -0.09(-0.31%) |
Mar 13, 2012 | 28.26 | 29.04 | 28.13 | 29.00 | 3,639,273 | +0.96(+3.42%) |
Mar 12, 2012 | 28.57 | 28.71 | 27.89 | 28.04 | 4,106,239 | -0.60(-2.09%) |
Mar 09, 2012 | 28.44 | 28.97 | 28.44 | 28.64 | 4,760,571 | +0.17(+0.61%) |
Mar 08, 2012 | 28.22 | 28.69 | 27.75 | 28.47 | 5,951,564 | +0.53(+1.89%) |
Mar 07, 2012 | 27.30 | 28.07 | 27.21 | 27.94 | 5,434,745 | +0.76(+2.79%) |
Mar 06, 2012 | 27.19 | 27.34 | 26.93 | 27.18 | 5,843,081 | -0.32(-1.17%) |
Mar 05, 2012 | 28.03 | 28.10 | 27.35 | 27.50 | 5,553,014 | -0.60(-2.15%) |
Mar 02, 2012 | 28.40 | 28.54 | 27.93 | 28.11 | 3,310,902 | -0.28(-1.00%) |