Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.61 | 38.78 | 38.44 | 38.60 | 4,016,205 | +0.01(+0.02%) |
Apr 29, 2013 | 38.63 | 38.79 | 38.45 | 38.60 | 3,476,081 | +0.13(+0.33%) |
Apr 26, 2013 | 38.84 | 38.81 | 38.47 | 38.47 | 4,688,996 | -0.34(-0.89%) |
Apr 25, 2013 | 39.07 | 39.16 | 38.63 | 38.81 | 4,915,046 | -0.13(-0.34%) |
Apr 24, 2013 | 38.91 | 39.10 | 38.84 | 38.95 | 3,871,694 | -0.08(-0.20%) |
Apr 23, 2013 | 38.71 | 39.17 | 38.68 | 39.03 | 4,861,194 | +0.62(+1.61%) |
Apr 22, 2013 | 38.37 | 38.53 | 38.01 | 38.41 | 2,159,280 | +0.03(+0.08%) |
Apr 19, 2013 | 38.12 | 38.42 | 38.04 | 38.38 | 2,905,538 | +0.42(+1.09%) |
Apr 18, 2013 | 38.29 | 38.40 | 37.79 | 37.96 | 5,976,313 | -0.49(-1.28%) |
Apr 17, 2013 | 38.64 | 38.68 | 38.18 | 38.45 | 4,580,567 | -0.34(-0.87%) |
Apr 16, 2013 | 38.67 | 38.83 | 38.53 | 38.79 | 3,406,995 | +0.32(+0.84%) |
Apr 15, 2013 | 39.32 | 39.37 | 38.47 | 38.47 | 4,319,432 | -0.99(-2.50%) |
Apr 12, 2013 | 39.24 | 39.62 | 39.20 | 39.46 | 3,414,135 | +0.05(+0.14%) |
Apr 11, 2013 | 39.10 | 39.52 | 39.00 | 39.40 | 4,433,795 | +0.43(+1.11%) |
Apr 10, 2013 | 39.07 | 39.21 | 38.85 | 38.97 | 4,721,927 | +0.00(+0.00%) |
Apr 09, 2013 | 39.34 | 39.49 | 38.91 | 38.97 | 4,771,477 | -0.30(-0.76%) |
Apr 08, 2013 | 38.60 | 39.31 | 38.59 | 39.27 | 5,301,310 | +0.62(+1.60%) |
Apr 05, 2013 | 38.42 | 38.79 | 38.23 | 38.65 | 4,802,892 | -0.15(-0.38%) |
Apr 04, 2013 | 38.81 | 39.07 | 38.61 | 38.80 | 3,267,710 | +0.10(+0.26%) |
Apr 03, 2013 | 39.14 | 39.14 | 38.60 | 38.70 | 4,056,146 | -0.34(-0.86%) |
Apr 02, 2013 | 38.81 | 39.12 | 38.73 | 39.03 | 3,681,801 | +0.42(+1.08%) |
Apr 01, 2013 | 38.53 | 38.90 | 38.47 | 38.62 | 3,674,666 | +0.16(+0.43%) |
Mar 28, 2013 | 38.20 | 38.50 | 38.19 | 38.45 | 3,148,943 | +0.31(+0.82%) |
Mar 27, 2013 | 37.91 | 38.20 | 37.86 | 38.14 | 2,338,352 | +0.02(+0.04%) |
Mar 26, 2013 | 38.06 | 38.32 | 37.98 | 38.13 | 2,946,285 | +0.13(+0.35%) |
Mar 25, 2013 | 38.34 | 38.40 | 37.88 | 37.99 | 5,546,077 | +0.20(+0.54%) |
Mar 22, 2013 | 37.64 | 37.82 | 37.45 | 37.79 | 2,740,596 | +0.33(+0.88%) |
Mar 21, 2013 | 37.47 | 37.72 | 37.35 | 37.46 | 2,737,762 | -0.10(-0.27%) |
Mar 20, 2013 | 37.58 | 37.72 | 37.49 | 37.56 | 3,871,121 | +0.23(+0.61%) |
Mar 19, 2013 | 37.62 | 37.76 | 37.23 | 37.33 | 4,373,839 | -0.17(-0.46%) |
Mar 18, 2013 | 37.11 | 37.80 | 36.98 | 37.51 | 4,227,108 | -0.09(-0.25%) |
Mar 15, 2013 | 37.62 | 37.85 | 37.53 | 37.60 | 5,779,661 | -0.17(-0.46%) |
Mar 14, 2013 | 37.61 | 37.84 | 37.48 | 37.77 | 3,348,260 | +0.21(+0.56%) |
Mar 13, 2013 | 37.42 | 37.60 | 37.40 | 37.56 | 3,013,094 | +0.17(+0.46%) |
Mar 12, 2013 | 37.41 | 37.52 | 37.26 | 37.39 | 3,131,030 | -0.03(-0.08%) |
Mar 11, 2013 | 37.14 | 37.43 | 37.04 | 37.42 | 3,342,133 | +0.26(+0.70%) |
Mar 08, 2013 | 37.08 | 37.31 | 36.92 | 37.16 | 3,851,939 | +0.10(+0.27%) |
Mar 07, 2013 | 37.11 | 37.18 | 36.99 | 37.06 | 2,176,948 | -0.03(-0.08%) |
Mar 06, 2013 | 37.22 | 37.42 | 36.93 | 37.09 | 3,244,452 | +0.09(+0.25%) |
Mar 05, 2013 | 36.65 | 37.16 | 36.64 | 37.00 | 6,696,072 | +0.52(+1.44%) |
Mar 04, 2013 | 36.14 | 36.47 | 35.98 | 36.47 | 3,974,055 | +0.15(+0.41%) |
Mar 01, 2013 | 36.02 | 36.33 | 35.66 | 36.32 | 4,927,809 | +0.26(+0.72%) |
Feb 28, 2013 | 35.99 | 36.31 | 35.87 | 36.06 | 4,947,146 | -0.02(-0.07%) |
Feb 27, 2013 | 35.61 | 36.16 | 35.35 | 36.09 | 3,718,582 | +0.38(+1.08%) |
Feb 26, 2013 | 35.48 | 35.83 | 35.28 | 35.70 | 5,548,544 | +0.35(+1.00%) |
Feb 25, 2013 | 36.53 | 36.54 | 35.35 | 35.35 | 5,817,724 | -1.08(-2.95%) |
Feb 22, 2013 | 36.35 | 36.51 | 36.27 | 36.43 | 3,135,680 | +0.21(+0.58%) |
Feb 21, 2013 | 36.15 | 36.26 | 35.97 | 36.22 | 5,180,964 | +0.05(+0.13%) |
Feb 20, 2013 | 36.40 | 36.69 | 36.12 | 36.17 | 6,473,084 | -0.26(-0.71%) |
Feb 19, 2013 | 35.73 | 36.43 | 35.73 | 36.43 | 5,483,895 | +0.69(+1.94%) |
Feb 15, 2013 | 35.84 | 36.00 | 35.63 | 35.73 | 4,895,309 | -0.02(-0.07%) |
Feb 14, 2013 | 35.60 | 35.91 | 35.43 | 35.76 | 5,092,428 | +0.00(+0.00%) |
Feb 13, 2013 | 35.53 | 35.78 | 35.44 | 35.76 | 3,111,127 | +0.21(+0.59%) |
Feb 12, 2013 | 35.22 | 35.59 | 35.19 | 35.55 | 3,468,258 | +0.28(+0.80%) |
Feb 11, 2013 | 35.09 | 35.42 | 35.00 | 35.27 | 3,025,217 | +0.09(+0.24%) |
Feb 08, 2013 | 35.11 | 35.30 | 34.98 | 35.18 | 4,504,998 | +0.06(+0.18%) |
Feb 07, 2013 | 35.59 | 35.93 | 34.69 | 35.12 | 9,170,516 | +0.58(+1.69%) |
Feb 06, 2013 | 34.33 | 34.56 | 34.22 | 34.53 | 4,058,996 | +0.30(+0.86%) |
Feb 04, 2013 | 34.68 | 34.75 | 34.17 | 34.24 | 4,029,478 | -0.71(-2.03%) |
Feb 01, 2013 | 34.46 | 35.06 | 34.36 | 34.95 | 3,994,136 | +0.73(+2.14%) |
Jan 31, 2013 | 34.44 | 34.56 | 34.14 | 34.21 | 4,186,626 | -0.24(-0.70%) |
Jan 30, 2013 | 34.15 | 34.68 | 34.00 | 34.45 | 4,708,135 | +0.30(+0.89%) |
Jan 29, 2013 | 33.91 | 34.19 | 33.82 | 34.15 | 3,367,671 | +0.23(+0.67%) |
Jan 28, 2013 | 34.27 | 34.27 | 33.86 | 33.92 | 3,244,135 | -0.30(-0.87%) |
Jan 25, 2013 | 34.03 | 34.28 | 33.96 | 34.22 | 2,920,259 | +0.26(+0.78%) |
Jan 24, 2013 | 34.19 | 34.29 | 33.92 | 33.96 | 4,887,401 | -0.20(-0.59%) |
Jan 23, 2013 | 34.35 | 34.45 | 34.07 | 34.16 | 4,605,245 | -0.29(-0.84%) |
Jan 22, 2013 | 33.85 | 34.49 | 33.85 | 34.45 | 5,014,055 | +0.77(+2.29%) |
Jan 18, 2013 | 33.64 | 33.70 | 33.42 | 33.68 | 4,287,912 | +0.09(+0.28%) |
Jan 17, 2013 | 33.40 | 33.77 | 33.29 | 33.58 | 4,542,703 | +0.24(+0.72%) |
Jan 16, 2013 | 33.36 | 33.65 | 33.27 | 33.34 | 2,893,906 | -0.10(-0.30%) |
Jan 15, 2013 | 33.18 | 33.51 | 33.18 | 33.44 | 2,063,661 | -0.02(-0.05%) |
Jan 14, 2013 | 33.47 | 33.50 | 33.21 | 33.46 | 2,614,288 | -0.02(-0.07%) |
Jan 11, 2013 | 33.31 | 33.51 | 33.08 | 33.48 | 3,274,715 | +0.30(+0.89%) |
Jan 10, 2013 | 33.11 | 33.25 | 33.04 | 33.18 | 3,983,019 | +0.27(+0.83%) |
Jan 09, 2013 | 32.61 | 33.06 | 32.58 | 32.91 | 3,936,271 | +0.31(+0.96%) |
Jan 08, 2013 | 32.44 | 32.60 | 32.32 | 32.60 | 3,089,905 | +0.07(+0.22%) |
Jan 07, 2013 | 32.79 | 32.81 | 32.33 | 32.53 | 2,887,787 | -0.36(-1.09%) |
Jan 04, 2013 | 32.41 | 33.01 | 32.30 | 32.89 | 3,874,001 | +0.48(+1.49%) |
Jan 03, 2013 | 32.11 | 32.45 | 31.91 | 32.41 | 3,585,730 | +0.33(+1.02%) |
Jan 02, 2013 | 31.88 | 32.09 | 31.28 | 32.08 | 4,075,305 | +0.79(+2.54%) |
Dec 31, 2012 | 30.96 | 31.32 | 30.82 | 31.28 | 3,663,442 | +0.22(+0.70%) |
Dec 28, 2012 | 31.05 | 31.41 | 30.93 | 31.06 | 2,620,026 | -0.21(-0.67%) |
Dec 27, 2012 | 31.42 | 31.52 | 30.94 | 31.28 | 2,641,665 | -0.11(-0.35%) |
Dec 26, 2012 | 31.51 | 31.58 | 31.28 | 31.38 | 2,231,139 | -0.05(-0.15%) |
Dec 24, 2012 | 31.35 | 31.51 | 31.22 | 31.43 | 1,530,680 | +0.02(+0.05%) |
Dec 21, 2012 | 31.75 | 31.86 | 31.37 | 31.42 | 8,767,958 | -0.63(-1.97%) |
Dec 20, 2012 | 31.80 | 32.06 | 31.67 | 32.05 | 3,961,556 | +0.24(+0.76%) |
Dec 19, 2012 | 32.26 | 32.41 | 31.66 | 31.80 | 6,129,485 | -0.42(-1.31%) |
Dec 18, 2012 | 31.89 | 32.66 | 31.84 | 32.23 | 6,885,681 | +0.44(+1.37%) |
Dec 17, 2012 | 31.48 | 31.95 | 31.42 | 31.79 | 3,940,165 | +0.48(+1.52%) |
Dec 14, 2012 | 31.77 | 31.84 | 31.26 | 31.31 | 4,972,238 | -0.52(-1.64%) |
Dec 13, 2012 | 32.08 | 32.29 | 31.74 | 31.84 | 2,333,544 | -0.24(-0.75%) |
Dec 12, 2012 | 32.18 | 32.41 | 32.02 | 32.08 | 3,138,964 | +0.05(+0.17%) |
Dec 11, 2012 | 32.36 | 32.39 | 31.90 | 32.02 | 4,924,226 | -0.24(-0.75%) |
Dec 10, 2012 | 32.27 | 32.46 | 32.11 | 32.26 | 2,698,989 | -0.06(-0.19%) |
Dec 07, 2012 | 32.24 | 32.34 | 32.10 | 32.33 | 3,094,701 | +0.23(+0.70%) |
Dec 06, 2012 | 32.15 | 32.19 | 31.75 | 32.10 | 4,063,392 | -0.09(-0.27%) |
Dec 05, 2012 | 31.65 | 32.41 | 31.63 | 32.19 | 6,034,653 | +0.56(+1.77%) |
Dec 04, 2012 | 31.50 | 31.77 | 31.43 | 31.63 | 3,403,600 | +0.08(+0.25%) |
Nov 30, 2012 | 31.74 | 31.74 | 31.41 | 31.55 | 4,182,509 | -0.12(-0.39%) |
Nov 29, 2012 | 31.77 | 31.93 | 31.61 | 31.67 | 3,726,173 | +0.01(+0.02%) |
Nov 28, 2012 | 31.30 | 31.72 | 31.27 | 31.66 | 6,398,860 | +0.34(+1.07%) |
Nov 27, 2012 | 31.25 | 31.65 | 31.17 | 31.33 | 5,307,455 | -0.02(-0.07%) |
Nov 26, 2012 | 31.38 | 31.44 | 31.07 | 31.35 | 3,235,350 | -0.22(-0.71%) |
Nov 23, 2012 | 31.13 | 31.59 | 31.09 | 31.58 | 2,016,853 | +0.60(+1.95%) |
Nov 21, 2012 | 31.13 | 31.19 | 30.77 | 30.97 | 3,071,940 | -0.09(-0.30%) |
Nov 20, 2012 | 30.73 | 31.10 | 30.62 | 31.07 | 6,425,088 | +0.31(+1.01%) |
Nov 19, 2012 | 30.38 | 30.90 | 30.31 | 30.76 | 7,519,659 | +0.59(+1.95%) |
Nov 16, 2012 | 29.80 | 30.22 | 29.47 | 30.17 | 6,851,022 | +0.50(+1.67%) |
Nov 15, 2012 | 29.73 | 29.90 | 29.48 | 29.67 | 4,122,541 | -0.05(-0.16%) |
Nov 14, 2012 | 29.66 | 30.69 | 29.55 | 29.72 | 6,224,803 | +0.19(+0.66%) |
Nov 13, 2012 | 29.65 | 30.10 | 29.50 | 29.52 | 5,561,815 | -0.36(-1.19%) |
Nov 12, 2012 | 30.03 | 30.03 | 29.63 | 29.88 | 3,117,379 | -0.14(-0.46%) |
Nov 09, 2012 | 29.90 | 30.28 | 29.57 | 30.02 | 5,323,102 | +0.04(+0.13%) |
Nov 08, 2012 | 29.92 | 30.30 | 29.86 | 29.98 | 6,210,779 | +0.01(+0.03%) |
Nov 07, 2012 | 30.20 | 30.21 | 29.76 | 29.97 | 7,263,717 | -0.45(-1.48%) |
Nov 06, 2012 | 30.03 | 30.55 | 30.03 | 30.42 | 5,411,073 | +0.44(+1.47%) |
Nov 05, 2012 | 29.66 | 30.05 | 29.54 | 29.98 | 5,174,314 | +0.09(+0.31%) |
Nov 02, 2012 | 30.44 | 30.44 | 29.39 | 29.89 | 12,726,195 | -0.38(-1.25%) |
Nov 01, 2012 | 31.58 | 31.59 | 30.03 | 30.27 | 10,840,991 | -0.72(-2.33%) |
Oct 31, 2012 | 30.93 | 31.76 | 30.45 | 30.99 | 9,368,529 | -0.13(-0.42%) |
Oct 26, 2012 | 31.25 | 31.12 | 31.12 | 31.12 | 8,077,641 | -0.28(-0.89%) |
Oct 25, 2012 | 32.24 | 32.27 | 31.23 | 31.40 | 7,733,098 | -0.51(-1.60%) |
Oct 24, 2012 | 32.11 | 32.25 | 31.87 | 31.91 | 4,406,573 | -0.09(-0.29%) |
Oct 23, 2012 | 32.38 | 32.44 | 31.87 | 32.00 | 5,569,834 | -0.56(-1.71%) |
Oct 19, 2012 | 33.06 | 33.10 | 32.34 | 32.56 | 4,224,930 | -0.47(-1.43%) |
Oct 18, 2012 | 32.50 | 33.18 | 32.50 | 33.03 | 5,631,029 | +0.58(+1.79%) |
Oct 17, 2012 | 32.15 | 32.51 | 32.12 | 32.45 | 4,127,711 | +0.35(+1.09%) |
Oct 16, 2012 | 32.01 | 32.31 | 31.98 | 32.10 | 2,898,615 | +0.23(+0.73%) |
Oct 15, 2012 | 31.52 | 31.90 | 31.45 | 31.87 | 4,085,476 | +0.40(+1.26%) |
Oct 12, 2012 | 31.62 | 31.79 | 31.31 | 31.48 | 3,629,034 | -0.16(-0.51%) |
Oct 11, 2012 | 31.57 | 31.97 | 31.52 | 31.64 | 3,952,994 | +0.19(+0.62%) |
Oct 10, 2012 | 31.69 | 31.71 | 31.37 | 31.45 | 5,092,936 | -0.24(-0.76%) |
Oct 09, 2012 | 31.97 | 32.21 | 31.67 | 31.69 | 4,020,279 | -0.26(-0.80%) |
Oct 08, 2012 | 31.66 | 31.97 | 31.62 | 31.94 | 2,549,902 | +0.18(+0.56%) |
Oct 05, 2012 | 31.80 | 31.92 | 31.66 | 31.76 | 3,249,407 | +0.12(+0.39%) |
Oct 04, 2012 | 31.48 | 31.75 | 31.41 | 31.64 | 3,290,923 | +0.34(+1.09%) |
Oct 03, 2012 | 31.14 | 31.41 | 31.09 | 31.30 | 3,837,992 | +0.23(+0.75%) |
Oct 02, 2012 | 31.03 | 31.19 | 30.90 | 31.07 | 2,755,732 | +0.10(+0.33%) |
Oct 01, 2012 | 30.84 | 31.19 | 30.74 | 30.97 | 4,258,848 | +0.26(+0.86%) |
Sep 28, 2012 | 30.75 | 30.85 | 30.52 | 30.70 | 3,618,553 | -0.12(-0.40%) |
Sep 27, 2012 | 30.69 | 30.91 | 30.56 | 30.83 | 4,637,154 | +0.24(+0.79%) |
Sep 26, 2012 | 30.93 | 31.00 | 30.58 | 30.59 | 4,377,146 | -0.37(-1.20%) |
Sep 25, 2012 | 31.31 | 31.56 | 30.94 | 30.96 | 5,870,574 | -0.23(-0.75%) |
Sep 24, 2012 | 31.21 | 31.46 | 31.17 | 31.19 | 4,430,114 | -0.15(-0.47%) |
Sep 21, 2012 | 31.00 | 31.50 | 30.92 | 31.34 | 7,332,746 | +0.43(+1.40%) |
Sep 20, 2012 | 30.51 | 30.93 | 30.40 | 30.90 | 6,098,549 | +0.28(+0.91%) |
Sep 19, 2012 | 30.88 | 30.88 | 30.58 | 30.62 | 4,790,469 | -0.27(-0.88%) |
Sep 18, 2012 | 30.81 | 30.92 | 30.55 | 30.90 | 4,653,756 | +0.05(+0.18%) |
Sep 17, 2012 | 30.79 | 30.89 | 30.73 | 30.84 | 3,497,968 | -0.05(-0.18%) |
Sep 14, 2012 | 30.69 | 30.93 | 30.53 | 30.90 | 4,748,264 | +0.33(+1.09%) |
Sep 13, 2012 | 30.04 | 30.59 | 29.91 | 30.56 | 4,512,761 | +0.47(+1.57%) |
Sep 12, 2012 | 29.91 | 30.10 | 29.88 | 30.09 | 3,597,865 | +0.25(+0.83%) |
Sep 11, 2012 | 29.66 | 29.92 | 29.59 | 29.84 | 2,954,811 | +0.19(+0.65%) |
Sep 10, 2012 | 29.73 | 29.83 | 29.64 | 29.65 | 2,790,825 | -0.18(-0.60%) |
Sep 07, 2012 | 29.86 | 29.96 | 29.70 | 29.83 | 4,009,432 | +0.02(+0.05%) |
Sep 06, 2012 | 29.48 | 29.88 | 29.38 | 29.81 | 5,442,806 | +0.52(+1.77%) |
Sep 05, 2012 | 29.10 | 29.43 | 29.10 | 29.29 | 6,105,571 | +0.30(+1.04%) |
Sep 04, 2012 | 28.90 | 29.13 | 28.88 | 28.99 | 3,946,112 | +0.09(+0.32%) |
Aug 31, 2012 | 28.93 | 29.08 | 28.76 | 28.90 | 4,550,272 | +0.08(+0.27%) |
Aug 30, 2012 | 28.80 | 28.91 | 28.69 | 28.82 | 2,479,290 | -0.12(-0.40%) |
Aug 29, 2012 | 28.99 | 29.07 | 28.80 | 28.93 | 3,758,118 | -0.07(-0.24%) |
Aug 27, 2012 | 29.13 | 29.20 | 28.95 | 29.00 | 3,158,385 | -0.09(-0.32%) |
Aug 24, 2012 | 28.99 | 29.17 | 28.91 | 29.10 | 3,153,633 | +0.04(+0.13%) |
Aug 23, 2012 | 29.37 | 29.50 | 28.99 | 29.06 | 4,618,958 | -0.49(-1.64%) |
Aug 22, 2012 | 29.47 | 29.67 | 29.39 | 29.54 | 3,903,214 | +0.07(+0.24%) |
Aug 21, 2012 | 29.37 | 29.65 | 29.37 | 29.47 | 4,727,969 | +0.10(+0.34%) |
Aug 20, 2012 | 29.20 | 29.40 | 29.19 | 29.37 | 3,348,998 | +0.20(+0.69%) |
Aug 17, 2012 | 29.21 | 29.42 | 29.12 | 29.17 | 5,483,937 | +0.09(+0.32%) |
Aug 16, 2012 | 29.27 | 29.36 | 28.98 | 29.08 | 4,901,767 | -0.12(-0.40%) |
Aug 15, 2012 | 28.93 | 29.30 | 28.90 | 29.20 | 4,802,454 | +0.29(+1.01%) |
Aug 14, 2012 | 29.13 | 29.22 | 28.82 | 28.90 | 8,327,329 | -0.33(-1.13%) |
Aug 13, 2012 | 29.26 | 29.33 | 29.14 | 29.24 | 2,724,492 | -0.03(-0.11%) |
Aug 10, 2012 | 29.26 | 29.31 | 29.10 | 29.27 | 3,112,215 | -0.05(-0.18%) |
Aug 09, 2012 | 29.45 | 29.57 | 29.24 | 29.32 | 4,289,985 | -0.15(-0.50%) |
Aug 08, 2012 | 29.26 | 29.57 | 29.09 | 29.47 | 5,526,694 | +0.10(+0.34%) |
Aug 07, 2012 | 28.68 | 29.47 | 28.63 | 29.37 | 9,877,462 | +0.82(+2.89%) |
Aug 06, 2012 | 28.65 | 28.82 | 28.48 | 28.54 | 5,330,890 | +0.00(+0.00%) |
Aug 03, 2012 | 28.42 | 28.80 | 28.23 | 28.54 | 7,872,820 | +0.39(+1.40%) |
Aug 02, 2012 | 27.94 | 28.17 | 27.75 | 28.15 | 8,675,972 | +0.10(+0.36%) |
Aug 01, 2012 | 27.63 | 28.51 | 27.59 | 28.05 | 14,685,324 | +1.62(+6.12%) |
Jul 31, 2012 | 26.75 | 26.90 | 26.37 | 26.43 | 7,383,202 | -0.35(-1.32%) |
Jul 30, 2012 | 26.66 | 26.97 | 26.55 | 26.79 | 3,918,378 | +0.02(+0.09%) |
Jul 27, 2012 | 26.53 | 26.95 | 26.41 | 26.76 | 5,321,945 | +0.45(+1.70%) |
Jul 26, 2012 | 26.26 | 26.56 | 26.20 | 26.32 | 6,158,124 | +0.38(+1.46%) |
Jul 25, 2012 | 26.11 | 26.21 | 25.86 | 25.94 | 5,391,350 | -0.05(-0.18%) |
Jul 24, 2012 | 26.32 | 26.32 | 25.72 | 25.98 | 5,299,032 | -0.33(-1.26%) |
Jul 23, 2012 | 26.12 | 26.40 | 26.04 | 26.32 | 4,310,175 | -0.20(-0.76%) |
Jul 20, 2012 | 26.66 | 26.79 | 26.46 | 26.52 | 5,631,991 | -0.23(-0.86%) |
Jul 19, 2012 | 26.38 | 26.89 | 26.28 | 26.75 | 7,485,710 | +0.37(+1.40%) |
Jul 18, 2012 | 26.02 | 26.49 | 26.02 | 26.38 | 3,721,912 | +0.17(+0.65%) |
Jul 17, 2012 | 25.95 | 26.27 | 25.78 | 26.21 | 5,374,490 | +0.29(+1.13%) |
Jul 16, 2012 | 26.17 | 26.17 | 25.80 | 25.91 | 3,989,444 | -0.18(-0.71%) |
Jul 13, 2012 | 25.94 | 26.20 | 25.91 | 26.10 | 4,270,734 | +0.17(+0.65%) |
Jul 12, 2012 | 26.02 | 26.04 | 25.70 | 25.93 | 5,366,841 | -0.34(-1.29%) |
Jul 11, 2012 | 26.25 | 26.39 | 26.01 | 26.27 | 6,807,255 | -0.12(-0.44%) |
Jul 10, 2012 | 26.64 | 26.73 | 26.28 | 26.38 | 4,630,454 | -0.15(-0.55%) |
Jul 09, 2012 | 26.74 | 26.79 | 26.37 | 26.53 | 3,895,766 | -0.28(-1.03%) |
Jul 06, 2012 | 26.59 | 26.89 | 26.51 | 26.81 | 2,828,223 | -0.08(-0.32%) |
Jul 05, 2012 | 27.04 | 27.10 | 26.80 | 26.89 | 3,190,074 | -0.32(-1.19%) |
Jul 03, 2012 | 27.06 | 27.29 | 27.06 | 27.22 | 1,782,612 | +0.08(+0.28%) |
Jul 02, 2012 | 27.22 | 27.27 | 26.83 | 27.14 | 5,406,595 | +0.10(+0.37%) |
Jun 29, 2012 | 26.58 | 27.09 | 26.55 | 27.04 | 7,147,648 | +0.73(+2.78%) |
Jun 28, 2012 | 26.29 | 26.34 | 25.93 | 26.31 | 4,405,901 | -0.05(-0.20%) |
Jun 27, 2012 | 26.01 | 26.48 | 25.91 | 26.36 | 4,271,019 | +0.42(+1.63%) |
Jun 26, 2012 | 25.80 | 26.11 | 25.77 | 25.94 | 4,474,070 | +0.17(+0.66%) |
Jun 25, 2012 | 25.92 | 26.01 | 25.49 | 25.77 | 6,742,984 | -0.49(-1.88%) |
Jun 22, 2012 | 26.25 | 26.45 | 26.18 | 26.26 | 3,292,869 | +0.06(+0.24%) |
Jun 21, 2012 | 26.83 | 26.88 | 26.18 | 26.20 | 4,048,452 | -0.52(-1.96%) |
Jun 20, 2012 | 26.60 | 26.92 | 26.49 | 26.72 | 4,206,614 | +0.18(+0.67%) |
Jun 19, 2012 | 26.32 | 26.65 | 26.26 | 26.55 | 6,624,768 | +0.36(+1.38%) |
Jun 18, 2012 | 26.28 | 26.56 | 26.11 | 26.18 | 6,244,677 | -0.13(-0.50%) |
Jun 15, 2012 | 26.72 | 26.72 | 26.22 | 26.32 | 7,666,471 | -0.22(-0.84%) |
Jun 14, 2012 | 26.33 | 26.62 | 26.16 | 26.54 | 6,022,773 | +0.29(+1.12%) |
Jun 13, 2012 | 26.28 | 26.56 | 26.01 | 26.25 | 4,197,142 | -0.26(-0.99%) |
Jun 12, 2012 | 26.18 | 26.51 | 26.01 | 26.51 | 4,135,000 | +0.39(+1.47%) |
Jun 11, 2012 | 26.63 | 26.67 | 26.10 | 26.12 | 4,288,321 | -0.32(-1.19%) |
Jun 08, 2012 | 26.21 | 26.44 | 26.12 | 26.44 | 3,600,061 | +0.18(+0.70%) |
Jun 07, 2012 | 26.58 | 26.74 | 26.24 | 26.25 | 6,945,705 | -0.02(-0.06%) |
Jun 06, 2012 | 25.69 | 26.27 | 25.59 | 26.27 | 7,370,267 | +0.73(+2.87%) |
Jun 05, 2012 | 25.41 | 25.65 | 25.32 | 25.54 | 9,589,738 | +0.10(+0.39%) |
Jun 04, 2012 | 25.54 | 25.60 | 25.27 | 25.44 | 6,722,082 | -0.05(-0.18%) |
Jun 01, 2012 | 25.78 | 25.87 | 25.42 | 25.48 | 7,190,310 | -0.67(-2.56%) |
May 31, 2012 | 25.98 | 26.35 | 25.74 | 26.15 | 7,708,803 | +0.20(+0.77%) |
May 30, 2012 | 25.95 | 26.11 | 25.82 | 25.95 | 8,683,735 | -0.27(-1.03%) |
May 29, 2012 | 25.84 | 26.24 | 25.84 | 26.22 | 9,021,915 | +0.52(+2.03%) |
May 25, 2012 | 25.40 | 25.81 | 25.40 | 25.70 | 5,838,557 | +0.11(+0.42%) |
May 24, 2012 | 25.37 | 25.63 | 25.15 | 25.59 | 6,180,138 | +0.26(+1.03%) |
May 23, 2012 | 25.03 | 25.37 | 24.82 | 25.33 | 6,914,700 | +0.19(+0.76%) |
May 22, 2012 | 25.58 | 25.58 | 25.04 | 25.14 | 11,375,311 | -0.28(-1.08%) |
May 21, 2012 | 25.08 | 25.56 | 24.99 | 25.42 | 5,038,186 | +0.34(+1.37%) |
May 18, 2012 | 25.35 | 25.36 | 24.93 | 25.07 | 7,399,780 | -0.16(-0.64%) |
May 17, 2012 | 25.65 | 25.82 | 25.15 | 25.23 | 9,812,058 | -0.36(-1.41%) |
May 16, 2012 | 26.15 | 26.24 | 25.59 | 25.59 | 7,211,179 | -0.42(-1.62%) |
May 15, 2012 | 26.36 | 26.38 | 25.89 | 26.02 | 8,192,421 | -0.32(-1.22%) |
May 14, 2012 | 26.49 | 26.76 | 26.31 | 26.34 | 7,352,511 | -0.33(-1.23%) |
May 11, 2012 | 26.26 | 26.79 | 26.16 | 26.67 | 6,458,931 | +0.18(+0.66%) |
May 10, 2012 | 26.51 | 26.65 | 26.39 | 26.49 | 6,556,539 | +0.22(+0.85%) |
May 09, 2012 | 26.31 | 26.41 | 26.03 | 26.27 | 8,162,825 | -0.29(-1.10%) |
May 08, 2012 | 26.09 | 26.57 | 26.05 | 26.56 | 11,052,167 | +0.33(+1.26%) |
May 07, 2012 | 26.19 | 26.28 | 26.00 | 26.23 | 8,425,121 | +0.05(+0.18%) |
May 04, 2012 | 26.37 | 26.45 | 26.15 | 26.18 | 8,503,355 | -0.02(-0.09%) |
May 03, 2012 | 26.32 | 26.67 | 26.09 | 26.21 | 16,954,936 | +1.01(+4.01%) |
May 02, 2012 | 25.54 | 25.55 | 25.04 | 25.20 | 7,443,206 | -0.37(-1.44%) |