Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.60 | 28.01 | 27.36 | 27.36 | 8,417,849 | -0.33(-1.20%) |
May 30, 2013 | 27.93 | 28.09 | 27.68 | 27.69 | 6,710,988 | -0.14(-0.49%) |
May 29, 2013 | 27.82 | 27.93 | 27.59 | 27.83 | 6,242,821 | -0.15(-0.55%) |
May 28, 2013 | 28.11 | 28.35 | 27.87 | 27.98 | 8,801,513 | +0.22(+0.78%) |
May 24, 2013 | 27.71 | 27.80 | 27.22 | 27.77 | 8,500,350 | -0.24(-0.85%) |
May 23, 2013 | 28.29 | 28.37 | 27.90 | 28.00 | 9,755,341 | -0.50(-1.74%) |
May 22, 2013 | 28.85 | 29.00 | 28.34 | 28.50 | 9,379,678 | -0.34(-1.20%) |
May 21, 2013 | 28.89 | 28.94 | 28.73 | 28.84 | 7,314,011 | -0.04(-0.15%) |
May 20, 2013 | 28.86 | 28.96 | 28.77 | 28.89 | 6,177,202 | +0.00(+0.02%) |
May 17, 2013 | 28.51 | 28.94 | 28.48 | 28.88 | 7,032,774 | +0.39(+1.37%) |
May 16, 2013 | 29.08 | 29.22 | 28.37 | 28.50 | 8,693,947 | -0.61(-2.11%) |
May 15, 2013 | 29.09 | 29.19 | 28.94 | 29.11 | 5,980,319 | +0.52(+1.83%) |
May 13, 2013 | 28.53 | 28.65 | 28.44 | 28.59 | 4,274,594 | -0.05(-0.17%) |
May 10, 2013 | 28.24 | 28.65 | 28.16 | 28.64 | 7,516,052 | +0.45(+1.60%) |
May 09, 2013 | 28.26 | 28.54 | 28.15 | 28.19 | 5,013,176 | -0.07(-0.25%) |
May 08, 2013 | 28.17 | 28.35 | 28.16 | 28.26 | 7,062,570 | -0.00(-0.02%) |
May 07, 2013 | 28.39 | 28.46 | 28.22 | 28.26 | 7,121,452 | -0.02(-0.08%) |
May 06, 2013 | 28.48 | 28.54 | 28.20 | 28.28 | 5,372,909 | -0.26(-0.91%) |
May 03, 2013 | 28.16 | 28.65 | 28.00 | 28.54 | 7,861,138 | +0.54(+1.94%) |
May 02, 2013 | 28.08 | 28.11 | 27.84 | 28.00 | 6,337,829 | -0.02(-0.06%) |
May 01, 2013 | 28.11 | 28.43 | 27.95 | 28.02 | 8,959,972 | -0.11(-0.38%) |
Apr 30, 2013 | 27.74 | 28.20 | 27.71 | 28.12 | 11,420,067 | +0.43(+1.55%) |
Apr 29, 2013 | 27.42 | 27.77 | 27.25 | 27.70 | 6,609,657 | +0.33(+1.20%) |
Apr 26, 2013 | 27.49 | 27.48 | 27.23 | 27.37 | 5,457,414 | -0.08(-0.29%) |
Apr 25, 2013 | 27.25 | 27.63 | 27.23 | 27.45 | 4,940,922 | +0.24(+0.88%) |
Apr 24, 2013 | 27.35 | 27.42 | 27.15 | 27.21 | 4,712,735 | -0.07(-0.24%) |
Apr 23, 2013 | 27.25 | 27.39 | 27.08 | 27.27 | 6,920,040 | +0.14(+0.52%) |
Apr 22, 2013 | 27.01 | 27.19 | 26.81 | 27.13 | 6,702,649 | +0.19(+0.72%) |
Apr 19, 2013 | 26.79 | 26.99 | 26.65 | 26.94 | 7,658,785 | +0.33(+1.23%) |
Apr 18, 2013 | 26.96 | 27.06 | 26.40 | 26.61 | 6,802,621 | -0.32(-1.18%) |
Apr 17, 2013 | 26.61 | 27.11 | 26.54 | 26.93 | 11,801,580 | +0.18(+0.66%) |
Apr 16, 2013 | 26.55 | 26.77 | 26.39 | 26.75 | 6,739,636 | +0.37(+1.39%) |
Apr 15, 2013 | 26.74 | 26.94 | 26.39 | 26.39 | 7,533,619 | -0.40(-1.50%) |
Apr 12, 2013 | 27.01 | 27.08 | 26.72 | 26.79 | 6,263,642 | -0.27(-1.01%) |
Apr 11, 2013 | 26.70 | 27.14 | 26.67 | 27.06 | 9,938,431 | +0.40(+1.51%) |
Apr 10, 2013 | 26.50 | 26.78 | 26.50 | 26.66 | 6,729,166 | +0.18(+0.67%) |
Apr 09, 2013 | 26.45 | 26.59 | 26.22 | 26.48 | 7,549,989 | -0.03(-0.10%) |
Apr 08, 2013 | 26.08 | 26.51 | 26.01 | 26.51 | 9,060,989 | +0.43(+1.66%) |
Apr 05, 2013 | 25.90 | 26.11 | 25.79 | 26.08 | 6,999,601 | -0.16(-0.62%) |
Apr 04, 2013 | 26.00 | 26.31 | 25.98 | 26.24 | 5,652,919 | +0.19(+0.73%) |
Apr 03, 2013 | 26.18 | 26.32 | 25.89 | 26.05 | 8,619,447 | +0.00(+0.02%) |
Apr 02, 2013 | 25.81 | 26.26 | 25.81 | 26.05 | 10,550,070 | +0.28(+1.10%) |
Apr 01, 2013 | 26.09 | 26.17 | 25.64 | 25.76 | 7,881,360 | -0.33(-1.27%) |
Mar 28, 2013 | 26.07 | 26.23 | 25.85 | 26.09 | 8,609,784 | +0.25(+0.96%) |
Mar 27, 2013 | 26.10 | 26.22 | 25.71 | 25.85 | 11,811,031 | -0.45(-1.72%) |
Mar 26, 2013 | 26.24 | 26.37 | 26.05 | 26.30 | 10,120,271 | -0.04(-0.15%) |
Mar 25, 2013 | 26.26 | 26.52 | 26.10 | 26.34 | 15,057,828 | +0.01(+0.05%) |
Mar 22, 2013 | 25.65 | 26.64 | 25.59 | 26.32 | 43,719,156 | +2.62(+11.06%) |
Mar 21, 2013 | 24.08 | 24.20 | 23.67 | 23.70 | 17,858,580 | -0.54(-2.24%) |
Mar 20, 2013 | 23.91 | 24.27 | 23.91 | 24.25 | 8,981,413 | +0.44(+1.86%) |
Mar 19, 2013 | 24.01 | 24.07 | 23.68 | 23.80 | 7,494,698 | -0.15(-0.61%) |
Mar 18, 2013 | 24.07 | 24.17 | 23.91 | 23.95 | 5,745,119 | -0.27(-1.13%) |
Mar 15, 2013 | 24.18 | 24.25 | 24.00 | 24.22 | 9,194,817 | +0.04(+0.16%) |
Mar 14, 2013 | 24.25 | 24.28 | 24.03 | 24.18 | 7,822,473 | -0.07(-0.29%) |
Mar 13, 2013 | 23.71 | 24.32 | 23.70 | 24.25 | 9,255,258 | +0.60(+2.54%) |
Mar 12, 2013 | 23.75 | 23.95 | 23.56 | 23.65 | 13,956,575 | -0.46(-1.91%) |
Mar 11, 2013 | 24.13 | 24.16 | 23.95 | 24.11 | 7,637,591 | -0.07(-0.29%) |
Mar 08, 2013 | 24.37 | 24.42 | 24.10 | 24.18 | 9,065,284 | -0.23(-0.96%) |
Mar 07, 2013 | 24.50 | 24.61 | 24.38 | 24.42 | 6,428,107 | -0.04(-0.14%) |
Mar 06, 2013 | 24.30 | 24.59 | 24.19 | 24.45 | 6,571,532 | +0.18(+0.73%) |
Mar 05, 2013 | 24.28 | 24.32 | 24.11 | 24.28 | 9,163,698 | +0.08(+0.31%) |
Mar 04, 2013 | 24.12 | 24.28 | 24.06 | 24.20 | 5,983,381 | -0.04(-0.16%) |
Mar 01, 2013 | 24.06 | 24.25 | 23.96 | 24.24 | 9,107,762 | +0.16(+0.66%) |
Feb 28, 2013 | 24.04 | 24.20 | 23.88 | 24.08 | 7,521,690 | +0.15(+0.61%) |
Feb 27, 2013 | 23.86 | 24.01 | 23.77 | 23.94 | 7,116,313 | +0.03(+0.13%) |
Feb 26, 2013 | 23.97 | 24.11 | 23.76 | 23.91 | 6,907,177 | +0.10(+0.43%) |
Feb 25, 2013 | 24.02 | 24.23 | 23.80 | 23.80 | 9,723,830 | -0.19(-0.79%) |
Feb 22, 2013 | 24.05 | 24.17 | 23.79 | 23.99 | 6,645,757 | -0.03(-0.13%) |
Feb 21, 2013 | 24.15 | 24.24 | 23.84 | 24.02 | 10,617,741 | +0.23(+0.96%) |
Feb 20, 2013 | 23.96 | 24.08 | 23.78 | 23.80 | 8,612,307 | -0.20(-0.83%) |
Feb 19, 2013 | 24.18 | 24.30 | 23.92 | 23.99 | 9,660,229 | -0.21(-0.87%) |
Feb 15, 2013 | 24.09 | 24.29 | 24.02 | 24.21 | 8,013,878 | +0.15(+0.60%) |
Feb 14, 2013 | 24.04 | 24.22 | 23.93 | 24.06 | 6,996,724 | +0.03(+0.11%) |
Feb 13, 2013 | 24.24 | 24.39 | 23.97 | 24.03 | 6,871,978 | -0.23(-0.96%) |
Feb 12, 2013 | 24.18 | 24.32 | 24.13 | 24.27 | 4,388,834 | -0.06(-0.24%) |
Feb 11, 2013 | 24.35 | 24.62 | 24.11 | 24.32 | 10,120,792 | +0.28(+1.15%) |
Feb 08, 2013 | 24.04 | 24.31 | 24.00 | 24.05 | 5,789,792 | -0.04(-0.16%) |
Feb 07, 2013 | 23.89 | 24.10 | 23.82 | 24.09 | 6,325,800 | +0.23(+0.96%) |
Feb 06, 2013 | 23.65 | 23.95 | 23.57 | 23.86 | 6,012,472 | +0.22(+0.93%) |
Feb 04, 2013 | 23.61 | 23.90 | 23.57 | 23.64 | 5,761,419 | -0.02(-0.07%) |
Feb 01, 2013 | 23.99 | 24.10 | 23.61 | 23.65 | 7,689,678 | -0.15(-0.65%) |
Jan 31, 2013 | 23.62 | 23.91 | 23.54 | 23.81 | 10,381,697 | +0.19(+0.82%) |
Jan 30, 2013 | 23.77 | 23.86 | 23.59 | 23.61 | 7,200,216 | -0.14(-0.57%) |
Jan 29, 2013 | 23.96 | 23.99 | 23.73 | 23.75 | 8,189,429 | -0.26(-1.06%) |
Jan 28, 2013 | 24.40 | 24.46 | 23.93 | 24.01 | 9,124,035 | -0.46(-1.89%) |
Jan 25, 2013 | 23.84 | 24.48 | 23.78 | 24.47 | 14,238,169 | +0.74(+3.14%) |
Jan 24, 2013 | 23.43 | 23.73 | 23.42 | 23.73 | 7,741,009 | +0.34(+1.45%) |
Jan 23, 2013 | 23.41 | 23.50 | 23.26 | 23.39 | 7,694,929 | -0.17(-0.73%) |
Jan 22, 2013 | 23.53 | 23.57 | 23.37 | 23.56 | 7,030,084 | +0.08(+0.36%) |
Jan 18, 2013 | 23.55 | 23.60 | 23.34 | 23.47 | 6,977,253 | -0.08(-0.36%) |
Jan 17, 2013 | 23.69 | 23.77 | 23.48 | 23.56 | 5,521,813 | -0.11(-0.47%) |
Jan 16, 2013 | 23.58 | 23.79 | 23.45 | 23.67 | 6,016,040 | +0.04(+0.17%) |
Jan 15, 2013 | 23.36 | 23.68 | 23.36 | 23.63 | 7,386,196 | +0.20(+0.85%) |
Jan 14, 2013 | 23.43 | 23.56 | 23.35 | 23.43 | 6,347,003 | +0.04(+0.17%) |
Jan 11, 2013 | 23.20 | 23.53 | 23.04 | 23.39 | 11,021,792 | +0.24(+1.05%) |
Jan 10, 2013 | 23.18 | 23.29 | 22.98 | 23.15 | 8,746,754 | +0.04(+0.19%) |
Jan 09, 2013 | 23.16 | 23.23 | 23.04 | 23.10 | 6,277,358 | +0.02(+0.10%) |
Jan 08, 2013 | 23.22 | 23.32 | 22.99 | 23.08 | 7,578,923 | -0.25(-1.06%) |
Jan 07, 2013 | 23.25 | 23.38 | 23.14 | 23.33 | 7,365,948 | +0.04(+0.15%) |
Jan 04, 2013 | 23.13 | 23.36 | 23.11 | 23.29 | 7,711,754 | +0.22(+0.97%) |
Jan 03, 2013 | 22.88 | 23.17 | 22.81 | 23.07 | 8,210,805 | +0.23(+1.02%) |
Jan 02, 2013 | 22.96 | 22.98 | 22.64 | 22.84 | 8,528,083 | +0.11(+0.47%) |
Dec 31, 2012 | 22.39 | 22.75 | 22.28 | 22.73 | 7,695,983 | +0.27(+1.20%) |
Dec 28, 2012 | 22.66 | 22.78 | 22.46 | 22.46 | 7,301,241 | -0.34(-1.49%) |
Dec 27, 2012 | 22.56 | 22.88 | 22.43 | 22.80 | 8,885,353 | +0.19(+0.84%) |
Dec 26, 2012 | 22.93 | 23.13 | 22.55 | 22.61 | 9,183,239 | -0.65(-2.78%) |
Dec 24, 2012 | 23.03 | 23.40 | 22.98 | 23.26 | 54,480,688 | +0.11(+0.48%) |
Dec 21, 2012 | 22.58 | 23.23 | 22.28 | 23.15 | 31,685,628 | +1.34(+6.16%) |
Dec 20, 2012 | 21.61 | 21.82 | 21.41 | 21.80 | 13,466,195 | +0.27(+1.25%) |
Dec 19, 2012 | 21.79 | 21.85 | 21.53 | 21.54 | 8,943,556 | -0.25(-1.15%) |
Dec 18, 2012 | 21.60 | 21.80 | 21.52 | 21.79 | 8,934,543 | +0.20(+0.95%) |
Dec 17, 2012 | 21.41 | 21.60 | 21.32 | 21.58 | 9,500,050 | +0.24(+1.11%) |
Dec 14, 2012 | 21.39 | 21.56 | 21.33 | 21.34 | 9,831,736 | -0.09(-0.43%) |
Dec 13, 2012 | 21.82 | 21.93 | 21.37 | 21.44 | 8,450,927 | -0.41(-1.89%) |
Dec 12, 2012 | 21.89 | 22.02 | 21.72 | 21.85 | 12,095,097 | -0.05(-0.21%) |
Dec 11, 2012 | 21.58 | 21.91 | 21.55 | 21.89 | 10,482,138 | +0.29(+1.36%) |
Dec 10, 2012 | 21.73 | 21.87 | 21.58 | 21.60 | 8,259,446 | -0.11(-0.52%) |
Dec 07, 2012 | 21.78 | 21.80 | 21.52 | 21.71 | 8,419,834 | +0.04(+0.17%) |
Dec 06, 2012 | 21.47 | 21.73 | 21.41 | 21.68 | 10,320,211 | +0.21(+0.97%) |
Dec 05, 2012 | 21.52 | 21.56 | 21.23 | 21.47 | 7,694,574 | +0.00(+0.01%) |
Dec 04, 2012 | 21.46 | 21.62 | 21.37 | 21.47 | 7,994,756 | +0.04(+0.20%) |
Nov 30, 2012 | 21.64 | 21.65 | 21.30 | 21.42 | 14,419,276 | -0.33(-1.51%) |
Nov 29, 2012 | 21.89 | 22.05 | 21.71 | 21.75 | 11,083,980 | -0.04(-0.16%) |
Nov 28, 2012 | 21.23 | 21.79 | 21.23 | 21.79 | 9,798,656 | +0.47(+2.19%) |
Nov 27, 2012 | 21.11 | 21.54 | 21.11 | 21.32 | 9,710,947 | -0.14(-0.67%) |
Nov 26, 2012 | 20.98 | 21.47 | 20.96 | 21.46 | 13,711,874 | +0.20(+0.94%) |
Nov 23, 2012 | 21.10 | 21.27 | 21.07 | 21.26 | 3,813,115 | +0.25(+1.20%) |
Nov 21, 2012 | 21.00 | 21.06 | 20.87 | 21.01 | 8,376,131 | -0.00(-0.01%) |
Nov 20, 2012 | 21.17 | 21.21 | 20.94 | 21.01 | 10,355,015 | -0.16(-0.74%) |
Nov 19, 2012 | 20.55 | 21.17 | 20.54 | 21.17 | 11,900,968 | +0.82(+4.03%) |
Nov 16, 2012 | 20.18 | 20.38 | 20.09 | 20.35 | 13,639,400 | +0.39(+1.94%) |
Nov 15, 2012 | 19.84 | 20.05 | 19.80 | 19.96 | 8,832,788 | +0.05(+0.25%) |
Nov 14, 2012 | 20.21 | 20.21 | 19.70 | 19.91 | 14,805,874 | -0.19(-0.95%) |
Nov 13, 2012 | 20.04 | 20.36 | 20.01 | 20.10 | 8,209,746 | -0.18(-0.89%) |
Nov 12, 2012 | 20.33 | 20.48 | 20.21 | 20.28 | 6,801,349 | -0.00(-0.02%) |
Nov 09, 2012 | 20.15 | 20.44 | 20.15 | 20.29 | 8,814,241 | +0.10(+0.49%) |
Nov 08, 2012 | 20.76 | 20.79 | 20.19 | 20.19 | 11,887,431 | -0.61(-2.95%) |
Nov 07, 2012 | 21.04 | 21.07 | 20.80 | 20.80 | 8,707,855 | -0.33(-1.54%) |
Nov 06, 2012 | 20.91 | 21.13 | 20.82 | 21.13 | 8,900,590 | +0.19(+0.91%) |
Nov 05, 2012 | 20.78 | 20.98 | 20.74 | 20.94 | 6,652,013 | +0.16(+0.76%) |
Nov 02, 2012 | 21.03 | 21.26 | 20.77 | 20.78 | 8,263,401 | -0.18(-0.85%) |
Nov 01, 2012 | 20.20 | 21.01 | 20.20 | 20.96 | 16,215,322 | +0.87(+4.34%) |
Oct 31, 2012 | 20.01 | 20.17 | 19.95 | 20.08 | 10,384,264 | +0.05(+0.25%) |
Oct 26, 2012 | 20.02 | 20.03 | 20.03 | 20.03 | 56,621,980 | -0.04(-0.18%) |
Oct 25, 2012 | 20.45 | 20.55 | 20.03 | 20.07 | 11,397,458 | -0.35(-1.70%) |
Oct 24, 2012 | 20.60 | 20.62 | 20.32 | 20.41 | 11,315,437 | +0.02(+0.08%) |
Oct 23, 2012 | 20.62 | 20.71 | 20.38 | 20.40 | 10,675,036 | -0.80(-3.76%) |
Oct 19, 2012 | 21.44 | 21.56 | 21.12 | 21.20 | 10,625,931 | -0.25(-1.15%) |
Oct 18, 2012 | 21.47 | 21.55 | 21.32 | 21.44 | 8,848,140 | +0.00(+0.00%) |
Oct 17, 2012 | 21.30 | 21.54 | 21.30 | 21.44 | 8,105,829 | +0.07(+0.34%) |
Oct 16, 2012 | 21.16 | 21.45 | 21.13 | 21.37 | 11,388,731 | +0.36(+1.71%) |
Oct 15, 2012 | 20.81 | 21.06 | 20.74 | 21.01 | 8,563,019 | +0.26(+1.26%) |
Oct 12, 2012 | 20.89 | 20.98 | 20.73 | 20.75 | 7,436,003 | -0.11(-0.51%) |
Oct 11, 2012 | 20.80 | 20.98 | 20.78 | 20.86 | 9,002,813 | +0.15(+0.72%) |
Oct 10, 2012 | 20.85 | 20.98 | 20.69 | 20.71 | 8,200,118 | -0.06(-0.28%) |
Oct 09, 2012 | 20.86 | 21.03 | 20.75 | 20.76 | 11,123,516 | -0.11(-0.54%) |
Oct 08, 2012 | 20.88 | 21.05 | 20.82 | 20.88 | 6,413,090 | -0.05(-0.24%) |
Oct 05, 2012 | 21.13 | 21.21 | 20.85 | 20.93 | 10,518,630 | -0.15(-0.70%) |
Oct 04, 2012 | 20.73 | 21.09 | 20.66 | 21.07 | 14,856,581 | +0.46(+2.23%) |
Oct 03, 2012 | 20.86 | 21.00 | 20.58 | 20.61 | 16,793,376 | -0.25(-1.21%) |
Oct 02, 2012 | 21.11 | 21.14 | 20.79 | 20.87 | 12,732,984 | -0.13(-0.63%) |
Oct 01, 2012 | 20.86 | 21.14 | 20.80 | 21.00 | 12,599,560 | +0.14(+0.67%) |
Sep 28, 2012 | 20.45 | 21.14 | 20.39 | 20.86 | 31,118,698 | -0.24(-1.14%) |
Sep 27, 2012 | 21.05 | 21.24 | 20.80 | 21.10 | 21,830,740 | +0.11(+0.53%) |
Sep 26, 2012 | 20.87 | 21.14 | 20.73 | 20.99 | 13,497,231 | +0.09(+0.43%) |
Sep 25, 2012 | 20.92 | 21.18 | 20.88 | 20.90 | 18,131,068 | -0.05(-0.25%) |
Sep 24, 2012 | 21.01 | 21.18 | 20.66 | 20.95 | 13,451,047 | -0.26(-1.24%) |
Sep 21, 2012 | 21.44 | 21.44 | 21.14 | 21.21 | 15,547,006 | -0.04(-0.21%) |
Sep 20, 2012 | 21.63 | 21.63 | 21.18 | 21.26 | 14,618,095 | -0.21(-0.96%) |
Sep 19, 2012 | 22.03 | 22.09 | 21.45 | 21.46 | 21,237,270 | -0.01(-0.06%) |
Sep 18, 2012 | 21.47 | 21.59 | 21.33 | 21.48 | 15,471,720 | -0.05(-0.26%) |
Sep 17, 2012 | 21.17 | 21.55 | 21.12 | 21.53 | 10,668,802 | +0.29(+1.38%) |
Sep 14, 2012 | 21.74 | 21.78 | 21.07 | 21.24 | 26,040,884 | -0.56(-2.58%) |
Sep 13, 2012 | 21.83 | 21.93 | 21.60 | 21.80 | 19,708,522 | -0.36(-1.63%) |
Sep 12, 2012 | 21.94 | 22.18 | 21.85 | 22.16 | 10,462,849 | +0.25(+1.16%) |
Sep 11, 2012 | 21.85 | 22.02 | 21.78 | 21.91 | 11,193,357 | -0.08(-0.36%) |
Sep 10, 2012 | 21.81 | 22.18 | 21.76 | 21.99 | 9,871,035 | +0.16(+0.76%) |
Sep 07, 2012 | 21.83 | 21.92 | 21.73 | 21.82 | 7,953,090 | -0.04(-0.17%) |
Sep 06, 2012 | 21.48 | 21.88 | 21.42 | 21.86 | 10,340,369 | +0.46(+2.17%) |
Sep 05, 2012 | 21.43 | 21.49 | 21.31 | 21.39 | 7,152,825 | +0.02(+0.09%) |
Sep 04, 2012 | 21.36 | 21.51 | 21.15 | 21.38 | 8,632,923 | -0.02(-0.10%) |
Aug 31, 2012 | 21.55 | 21.65 | 21.31 | 21.40 | 9,247,242 | -0.09(-0.40%) |
Aug 30, 2012 | 21.51 | 21.64 | 21.43 | 21.48 | 7,985,788 | -0.13(-0.59%) |
Aug 29, 2012 | 21.67 | 21.68 | 21.51 | 21.61 | 10,809,458 | +0.49(+2.34%) |
Aug 27, 2012 | 21.22 | 21.29 | 21.04 | 21.12 | 7,902,085 | -0.09(-0.44%) |
Aug 24, 2012 | 20.90 | 21.27 | 20.90 | 21.21 | 11,147,264 | +0.31(+1.48%) |
Aug 23, 2012 | 20.95 | 21.02 | 20.79 | 20.90 | 7,719,906 | -0.07(-0.33%) |
Aug 22, 2012 | 20.97 | 21.02 | 20.84 | 20.97 | 7,381,127 | -0.02(-0.08%) |
Aug 21, 2012 | 21.01 | 21.08 | 20.84 | 20.99 | 9,765,075 | +0.02(+0.08%) |
Aug 20, 2012 | 21.07 | 21.19 | 20.93 | 20.97 | 8,495,924 | -0.11(-0.51%) |
Aug 17, 2012 | 20.81 | 21.12 | 20.77 | 21.08 | 14,037,899 | +0.32(+1.56%) |
Aug 16, 2012 | 20.63 | 20.89 | 20.46 | 20.75 | 15,918,454 | +0.12(+0.59%) |
Aug 15, 2012 | 20.78 | 20.95 | 20.62 | 20.63 | 11,949,468 | -0.15(-0.73%) |
Aug 14, 2012 | 21.05 | 21.05 | 20.74 | 20.78 | 12,557,342 | -0.21(-0.98%) |
Aug 13, 2012 | 20.65 | 21.00 | 20.55 | 20.99 | 7,854,480 | +0.30(+1.43%) |
Aug 10, 2012 | 20.73 | 20.80 | 20.66 | 20.69 | 10,599,266 | -0.12(-0.59%) |
Aug 09, 2012 | 20.94 | 21.01 | 20.79 | 20.82 | 11,319,049 | -0.18(-0.88%) |
Aug 08, 2012 | 20.97 | 21.07 | 20.85 | 21.00 | 9,446,299 | -0.06(-0.28%) |
Aug 07, 2012 | 20.94 | 21.28 | 20.94 | 21.06 | 9,490,990 | +0.14(+0.68%) |
Aug 06, 2012 | 20.74 | 20.96 | 20.73 | 20.92 | 7,217,375 | +0.21(+1.00%) |
Aug 03, 2012 | 20.50 | 20.72 | 20.45 | 20.71 | 10,272,105 | +0.44(+2.19%) |
Aug 02, 2012 | 20.14 | 20.36 | 19.94 | 20.26 | 11,943,934 | -0.10(-0.49%) |
Aug 01, 2012 | 20.48 | 20.66 | 20.31 | 20.36 | 10,953,782 | -0.08(-0.37%) |
Jul 31, 2012 | 20.81 | 20.93 | 20.42 | 20.44 | 14,921,904 | -0.55(-2.61%) |
Jul 30, 2012 | 21.22 | 21.40 | 20.91 | 20.99 | 10,403,711 | -0.26(-1.22%) |
Jul 27, 2012 | 21.20 | 21.34 | 20.94 | 21.25 | 11,896,147 | +0.10(+0.47%) |
Jul 26, 2012 | 20.69 | 21.22 | 20.65 | 21.15 | 16,746,593 | +0.67(+3.28%) |
Jul 25, 2012 | 20.48 | 20.64 | 20.39 | 20.48 | 9,413,066 | +0.12(+0.59%) |
Jul 24, 2012 | 20.42 | 20.57 | 20.24 | 20.36 | 9,481,851 | +0.02(+0.12%) |
Jul 23, 2012 | 20.16 | 20.42 | 20.00 | 20.33 | 9,840,117 | -0.05(-0.25%) |
Jul 20, 2012 | 20.74 | 20.80 | 20.38 | 20.38 | 13,674,268 | -0.48(-2.29%) |
Jul 19, 2012 | 20.85 | 21.02 | 20.61 | 20.86 | 12,400,130 | +0.14(+0.67%) |
Jul 18, 2012 | 20.25 | 20.79 | 20.14 | 20.72 | 12,517,483 | +0.41(+2.02%) |
Jul 17, 2012 | 20.25 | 20.46 | 20.13 | 20.31 | 12,170,365 | -0.06(-0.28%) |
Jul 16, 2012 | 20.54 | 20.56 | 20.34 | 20.37 | 13,340,448 | -0.21(-1.01%) |
Jul 13, 2012 | 20.20 | 20.65 | 20.15 | 20.58 | 13,011,191 | +0.47(+2.34%) |
Jul 12, 2012 | 20.13 | 20.20 | 19.75 | 20.11 | 17,085,272 | -0.10(-0.48%) |
Jul 11, 2012 | 20.07 | 20.23 | 19.82 | 20.20 | 19,853,334 | +0.21(+1.06%) |
Jul 10, 2012 | 19.84 | 20.15 | 19.84 | 19.99 | 16,587,650 | +0.22(+1.12%) |
Jul 09, 2012 | 19.97 | 20.08 | 19.71 | 19.77 | 15,878,846 | -0.24(-1.20%) |
Jul 06, 2012 | 20.06 | 20.20 | 19.88 | 20.01 | 18,520,494 | -0.18(-0.89%) |
Jul 05, 2012 | 19.86 | 20.30 | 19.83 | 20.19 | 25,410,936 | +0.38(+1.90%) |
Jul 03, 2012 | 19.57 | 19.84 | 19.32 | 19.81 | 17,133,606 | +0.36(+1.83%) |
Jul 02, 2012 | 19.22 | 19.60 | 19.28 | 19.46 | 26,833,154 | +0.23(+1.22%) |
Jun 29, 2012 | 19.23 | 19.82 | 18.63 | 19.22 | 98,559,648 | -1.99(-9.40%) |
Jun 28, 2012 | 21.36 | 21.56 | 20.99 | 21.22 | 26,663,304 | -0.27(-1.24%) |
Jun 27, 2012 | 21.66 | 21.81 | 21.35 | 21.48 | 12,811,658 | -0.07(-0.35%) |
Jun 26, 2012 | 21.41 | 21.65 | 21.31 | 21.56 | 10,937,451 | +0.22(+1.02%) |
Jun 25, 2012 | 21.54 | 21.62 | 21.17 | 21.34 | 13,555,270 | -0.42(-1.95%) |
Jun 22, 2012 | 21.66 | 21.79 | 21.52 | 21.77 | 17,545,258 | +0.16(+0.75%) |
Jun 21, 2012 | 22.17 | 22.44 | 21.58 | 21.60 | 18,328,506 | -0.56(-2.51%) |
Jun 20, 2012 | 22.46 | 22.49 | 22.04 | 22.16 | 14,661,030 | -0.07(-0.34%) |
Jun 19, 2012 | 22.21 | 22.48 | 22.19 | 22.23 | 9,859,028 | +0.03(+0.14%) |
Jun 18, 2012 | 22.23 | 22.28 | 21.93 | 22.20 | 14,451,318 | -0.08(-0.34%) |
Jun 15, 2012 | 21.95 | 22.34 | 21.80 | 22.28 | 19,236,926 | +0.38(+1.73%) |
Jun 14, 2012 | 22.65 | 22.65 | 21.76 | 21.90 | 27,460,272 | -0.48(-2.15%) |
Jun 13, 2012 | 23.48 | 23.55 | 22.18 | 22.38 | 25,991,614 | -1.18(-5.00%) |
Jun 12, 2012 | 23.56 | 23.79 | 23.37 | 23.56 | 11,599,186 | +0.03(+0.13%) |
Jun 11, 2012 | 23.89 | 24.07 | 23.52 | 23.53 | 7,144,219 | -0.26(-1.09%) |
Jun 08, 2012 | 23.51 | 23.82 | 23.28 | 23.79 | 8,282,143 | +0.28(+1.19%) |
Jun 07, 2012 | 23.64 | 23.73 | 23.27 | 23.51 | 8,081,405 | +0.06(+0.27%) |
Jun 06, 2012 | 23.23 | 23.45 | 23.15 | 23.45 | 8,898,118 | +0.34(+1.48%) |
Jun 05, 2012 | 22.84 | 23.16 | 22.77 | 23.10 | 10,484,447 | +0.18(+0.77%) |
Jun 04, 2012 | 22.89 | 23.02 | 22.58 | 22.93 | 11,647,347 | +0.02(+0.10%) |