Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.36 | 30.49 | 29.65 | 29.69 | 14,570,073 | -0.82(-2.68%) |
May 30, 2013 | 30.54 | 30.65 | 30.34 | 30.51 | 9,347,635 | -0.03(-0.11%) |
May 29, 2013 | 30.98 | 31.14 | 30.23 | 30.54 | 10,717,143 | -0.68(-2.18%) |
May 28, 2013 | 30.76 | 31.29 | 30.73 | 31.22 | 10,404,196 | +0.65(+2.12%) |
May 24, 2013 | 30.10 | 30.64 | 30.05 | 30.58 | 6,705,479 | +0.23(+0.75%) |
May 23, 2013 | 30.36 | 30.66 | 30.20 | 30.35 | 8,727,970 | -0.19(-0.64%) |
May 22, 2013 | 30.58 | 31.39 | 30.45 | 30.54 | 12,328,205 | +0.00(+0.00%) |
May 21, 2013 | 30.65 | 30.77 | 30.42 | 30.54 | 8,628,831 | -0.07(-0.24%) |
May 20, 2013 | 29.92 | 30.71 | 29.86 | 30.62 | 10,972,956 | +0.99(+3.33%) |
May 17, 2013 | 29.82 | 29.90 | 29.39 | 29.63 | 8,707,063 | -0.19(-0.65%) |
May 16, 2013 | 30.33 | 30.34 | 29.82 | 29.82 | 7,579,434 | -0.67(-2.20%) |
May 15, 2013 | 30.07 | 30.53 | 30.03 | 30.50 | 9,697,989 | +1.06(+3.60%) |
May 13, 2013 | 29.19 | 29.61 | 29.18 | 29.44 | 7,678,165 | +0.15(+0.50%) |
May 10, 2013 | 29.35 | 29.48 | 29.12 | 29.29 | 8,233,327 | -0.01(-0.03%) |
May 09, 2013 | 29.31 | 29.44 | 29.15 | 29.30 | 6,003,481 | -0.09(-0.30%) |
May 08, 2013 | 29.16 | 29.39 | 29.05 | 29.39 | 8,357,292 | +0.19(+0.64%) |
May 07, 2013 | 28.94 | 29.22 | 28.81 | 29.20 | 10,308,725 | +0.17(+0.59%) |
May 06, 2013 | 29.76 | 29.78 | 28.99 | 29.03 | 10,626,015 | -0.77(-2.58%) |
May 03, 2013 | 30.16 | 30.01 | 29.65 | 29.80 | 6,625,132 | -0.21(-0.70%) |
May 02, 2013 | 29.92 | 30.08 | 29.82 | 30.01 | 5,190,068 | +0.14(+0.46%) |
May 01, 2013 | 29.78 | 30.12 | 29.65 | 29.87 | 6,740,732 | -0.02(-0.08%) |
Apr 30, 2013 | 29.72 | 29.95 | 29.54 | 29.90 | 7,936,400 | +0.15(+0.52%) |
Apr 29, 2013 | 29.55 | 29.79 | 29.48 | 29.74 | 3,842,733 | +0.22(+0.74%) |
Apr 26, 2013 | 29.44 | 29.70 | 29.51 | 29.52 | 7,572,502 | -0.02(-0.08%) |
Apr 25, 2013 | 29.65 | 29.82 | 29.52 | 29.55 | 6,575,025 | -0.02(-0.08%) |
Apr 24, 2013 | 30.18 | 30.24 | 29.47 | 29.57 | 6,710,670 | -0.56(-1.85%) |
Apr 23, 2013 | 30.05 | 30.24 | 29.85 | 30.13 | 6,534,592 | +0.26(+0.87%) |
Apr 22, 2013 | 29.96 | 30.14 | 29.61 | 29.87 | 6,612,573 | -0.25(-0.83%) |
Apr 19, 2013 | 30.00 | 30.20 | 29.89 | 30.12 | 8,231,894 | +0.26(+0.87%) |
Apr 18, 2013 | 30.33 | 30.34 | 29.65 | 29.86 | 9,571,240 | -0.32(-1.07%) |
Apr 17, 2013 | 29.83 | 30.35 | 29.52 | 30.19 | 17,735,568 | +0.71(+2.42%) |
Apr 16, 2013 | 29.38 | 29.54 | 29.07 | 29.48 | 9,713,826 | +0.22(+0.75%) |
Apr 15, 2013 | 29.83 | 30.03 | 29.24 | 29.26 | 10,160,590 | -0.81(-2.69%) |
Apr 12, 2013 | 30.05 | 30.16 | 29.90 | 30.07 | 6,635,561 | -0.11(-0.38%) |
Apr 11, 2013 | 29.98 | 30.41 | 29.96 | 30.18 | 8,412,492 | +0.25(+0.84%) |
Apr 10, 2013 | 29.63 | 29.96 | 29.57 | 29.93 | 8,291,791 | +0.35(+1.20%) |
Apr 09, 2013 | 29.49 | 29.65 | 29.36 | 29.57 | 6,749,119 | +0.09(+0.30%) |
Apr 08, 2013 | 29.28 | 29.49 | 28.99 | 29.49 | 6,922,162 | +0.19(+0.66%) |
Apr 05, 2013 | 29.34 | 29.49 | 29.20 | 29.29 | 10,226,831 | -0.27(-0.93%) |
Apr 04, 2013 | 29.46 | 29.76 | 29.40 | 29.57 | 9,561,097 | +0.27(+0.91%) |
Apr 03, 2013 | 29.15 | 29.36 | 28.96 | 29.30 | 12,573,527 | +0.16(+0.55%) |
Apr 02, 2013 | 28.60 | 29.16 | 28.51 | 29.14 | 13,582,820 | +0.65(+2.29%) |
Apr 01, 2013 | 28.38 | 28.49 | 28.19 | 28.49 | 7,474,531 | -0.01(-0.03%) |
Mar 28, 2013 | 27.91 | 28.51 | 27.86 | 28.49 | 14,216,678 | +0.57(+2.05%) |
Mar 27, 2013 | 27.53 | 27.94 | 27.48 | 27.92 | 10,706,952 | +0.21(+0.76%) |
Mar 26, 2013 | 27.31 | 27.71 | 27.31 | 27.71 | 7,258,296 | +0.44(+1.63%) |
Mar 25, 2013 | 27.23 | 27.49 | 27.08 | 27.27 | 8,704,632 | +0.09(+0.33%) |
Mar 22, 2013 | 27.02 | 27.18 | 26.89 | 27.18 | 6,278,808 | +0.17(+0.63%) |
Mar 21, 2013 | 27.25 | 27.28 | 26.88 | 27.01 | 7,301,388 | -0.27(-0.98%) |
Mar 20, 2013 | 27.15 | 27.28 | 27.02 | 27.27 | 8,263,231 | +0.22(+0.80%) |
Mar 19, 2013 | 27.04 | 27.22 | 26.84 | 27.06 | 9,347,203 | +0.06(+0.24%) |
Mar 18, 2013 | 27.38 | 27.44 | 26.98 | 26.99 | 11,027,359 | -0.55(-1.99%) |
Mar 15, 2013 | 28.17 | 28.31 | 27.53 | 27.54 | 16,991,602 | -0.81(-2.85%) |
Mar 14, 2013 | 28.26 | 28.35 | 28.18 | 28.35 | 8,445,496 | +0.10(+0.37%) |
Mar 13, 2013 | 28.15 | 28.26 | 28.00 | 28.24 | 5,506,725 | +0.02(+0.09%) |
Mar 12, 2013 | 28.10 | 28.23 | 28.07 | 28.22 | 6,173,122 | +0.04(+0.14%) |
Mar 11, 2013 | 27.90 | 28.19 | 27.84 | 28.18 | 6,078,148 | +0.20(+0.72%) |
Mar 08, 2013 | 27.83 | 27.98 | 27.71 | 27.98 | 6,386,516 | +0.20(+0.73%) |
Mar 07, 2013 | 27.67 | 27.86 | 27.56 | 27.78 | 7,023,571 | +0.13(+0.47%) |
Mar 06, 2013 | 27.97 | 27.99 | 27.55 | 27.65 | 7,948,376 | -0.32(-1.15%) |
Mar 05, 2013 | 27.73 | 27.99 | 27.73 | 27.97 | 9,487,619 | +0.29(+1.05%) |
Mar 04, 2013 | 27.03 | 27.69 | 26.94 | 27.68 | 8,198,266 | +0.57(+2.11%) |
Mar 01, 2013 | 27.18 | 27.36 | 27.07 | 27.11 | 18,100,820 | -0.15(-0.56%) |
Feb 28, 2013 | 27.59 | 27.64 | 27.26 | 27.26 | 20,525,768 | -0.38(-1.37%) |
Feb 27, 2013 | 27.47 | 27.79 | 27.31 | 27.64 | 13,223,802 | +0.16(+0.59%) |
Feb 26, 2013 | 27.73 | 27.78 | 27.38 | 27.48 | 9,164,578 | -0.17(-0.61%) |
Feb 25, 2013 | 27.91 | 28.10 | 27.63 | 27.65 | 10,790,150 | -0.23(-0.81%) |
Feb 22, 2013 | 27.57 | 27.87 | 27.44 | 27.87 | 9,796,343 | +0.23(+0.85%) |
Feb 21, 2013 | 27.81 | 27.82 | 27.54 | 27.64 | 8,147,858 | -0.21(-0.75%) |
Feb 20, 2013 | 27.99 | 28.13 | 27.84 | 27.85 | 9,686,314 | -0.24(-0.86%) |
Feb 19, 2013 | 28.38 | 28.47 | 28.03 | 28.09 | 11,881,449 | -0.21(-0.74%) |
Feb 15, 2013 | 28.11 | 28.32 | 28.05 | 28.30 | 12,417,232 | +0.31(+1.10%) |
Feb 14, 2013 | 27.65 | 28.03 | 27.65 | 27.99 | 10,612,703 | +0.19(+0.70%) |
Feb 13, 2013 | 27.66 | 27.90 | 27.63 | 27.80 | 8,290,538 | +0.13(+0.47%) |
Feb 12, 2013 | 27.65 | 27.83 | 27.60 | 27.67 | 8,764,604 | +0.03(+0.12%) |
Feb 11, 2013 | 27.77 | 27.82 | 27.62 | 27.64 | 9,827,805 | -0.12(-0.44%) |
Feb 08, 2013 | 27.74 | 27.96 | 27.66 | 27.76 | 12,691,112 | +0.02(+0.06%) |
Feb 07, 2013 | 27.62 | 27.74 | 27.45 | 27.74 | 14,774,103 | +0.23(+0.85%) |
Feb 06, 2013 | 27.16 | 27.62 | 27.16 | 27.51 | 16,550,519 | +0.48(+1.79%) |
Feb 04, 2013 | 26.92 | 27.15 | 26.92 | 27.02 | 18,138,644 | -0.30(-1.09%) |
Feb 01, 2013 | 27.36 | 27.53 | 27.11 | 27.32 | 22,727,520 | -0.01(-0.03%) |
Jan 31, 2013 | 26.75 | 27.33 | 26.71 | 27.33 | 41,988,656 | +0.53(+1.99%) |
Jan 30, 2013 | 26.94 | 26.94 | 26.73 | 26.80 | 12,915,080 | -0.09(-0.33%) |
Jan 29, 2013 | 26.60 | 26.98 | 26.59 | 26.89 | 18,156,186 | +0.27(+1.00%) |
Jan 28, 2013 | 26.47 | 26.71 | 26.42 | 26.62 | 16,947,214 | +0.17(+0.64%) |
Jan 25, 2013 | 26.48 | 26.56 | 26.38 | 26.45 | 19,684,100 | -0.01(-0.03%) |
Jan 24, 2013 | 26.34 | 26.58 | 26.28 | 26.46 | 21,596,410 | -0.01(-0.03%) |
Jan 23, 2013 | 26.63 | 26.74 | 26.32 | 26.47 | 18,577,320 | -0.07(-0.27%) |
Jan 22, 2013 | 26.44 | 26.62 | 26.26 | 26.54 | 22,408,808 | +0.13(+0.49%) |
Jan 18, 2013 | 26.46 | 26.52 | 26.31 | 26.41 | 18,575,664 | -0.03(-0.12%) |
Jan 17, 2013 | 26.50 | 26.60 | 26.36 | 26.44 | 25,127,442 | +0.06(+0.24%) |
Jan 16, 2013 | 26.74 | 26.75 | 26.30 | 26.38 | 21,691,962 | -0.26(-0.97%) |
Jan 15, 2013 | 26.77 | 26.91 | 26.60 | 26.64 | 15,868,378 | -0.27(-1.02%) |
Jan 14, 2013 | 27.01 | 27.08 | 26.73 | 26.91 | 8,489,611 | -0.01(-0.03%) |
Jan 11, 2013 | 27.33 | 27.33 | 26.88 | 26.92 | 10,604,260 | -0.27(-1.01%) |
Jan 10, 2013 | 27.07 | 27.27 | 27.04 | 27.19 | 12,034,621 | +0.22(+0.83%) |
Jan 09, 2013 | 27.04 | 27.08 | 26.58 | 26.97 | 14,081,752 | +0.18(+0.66%) |
Jan 08, 2013 | 26.74 | 26.96 | 26.58 | 26.79 | 18,738,204 | +0.01(+0.03%) |
Jan 07, 2013 | 26.53 | 26.78 | 26.39 | 26.78 | 16,332,871 | +0.22(+0.82%) |
Jan 04, 2013 | 26.78 | 26.86 | 26.39 | 26.57 | 19,696,034 | -0.16(-0.60%) |
Jan 03, 2013 | 26.43 | 26.82 | 26.30 | 26.73 | 27,568,946 | +0.98(+3.81%) |
Jan 02, 2013 | 25.70 | 26.07 | 25.64 | 25.75 | 25,226,486 | +0.50(+1.98%) |
Dec 31, 2012 | 24.72 | 25.26 | 24.67 | 25.25 | 49,338,604 | +0.42(+1.68%) |
Dec 28, 2012 | 24.97 | 25.06 | 24.81 | 24.83 | 13,993,704 | -0.24(-0.97%) |
Dec 27, 2012 | 25.04 | 25.24 | 24.91 | 25.07 | 13,320,424 | -0.00(-0.02%) |
Dec 26, 2012 | 25.27 | 25.27 | 25.02 | 25.08 | 11,268,174 | -0.16(-0.63%) |
Dec 24, 2012 | 25.46 | 25.46 | 25.20 | 25.24 | 6,092,105 | -0.22(-0.88%) |
Dec 21, 2012 | 25.14 | 25.46 | 25.05 | 25.46 | 38,805,812 | +0.19(+0.76%) |
Dec 20, 2012 | 25.21 | 25.28 | 25.09 | 25.27 | 14,234,097 | +0.08(+0.32%) |
Dec 19, 2012 | 25.43 | 25.46 | 25.12 | 25.19 | 22,479,092 | -0.23(-0.89%) |
Dec 18, 2012 | 25.11 | 25.48 | 24.95 | 25.41 | 26,375,968 | +0.28(+1.12%) |
Dec 17, 2012 | 25.28 | 25.32 | 25.07 | 25.13 | 20,850,852 | -0.06(-0.23%) |
Dec 14, 2012 | 25.05 | 25.27 | 25.04 | 25.19 | 17,068,712 | +0.01(+0.05%) |
Dec 13, 2012 | 25.44 | 25.45 | 25.01 | 25.18 | 17,780,752 | -0.27(-1.05%) |
Dec 12, 2012 | 25.52 | 25.77 | 25.39 | 25.44 | 23,782,440 | -0.06(-0.24%) |
Dec 11, 2012 | 25.18 | 25.58 | 25.17 | 25.51 | 20,040,666 | +0.32(+1.29%) |
Dec 10, 2012 | 25.08 | 25.42 | 24.95 | 25.18 | 19,056,662 | -0.08(-0.30%) |
Dec 07, 2012 | 24.87 | 25.29 | 24.75 | 25.26 | 24,014,198 | +0.37(+1.47%) |
Dec 06, 2012 | 24.86 | 24.97 | 24.76 | 24.89 | 11,020,717 | +0.02(+0.06%) |
Dec 05, 2012 | 24.78 | 24.98 | 24.70 | 24.88 | 12,830,525 | +0.06(+0.23%) |
Dec 04, 2012 | 24.74 | 25.04 | 24.69 | 24.82 | 16,150,660 | -0.24(-0.94%) |
Nov 30, 2012 | 25.10 | 25.21 | 24.92 | 25.05 | 16,371,035 | -0.03(-0.12%) |
Nov 29, 2012 | 25.00 | 25.14 | 24.89 | 25.09 | 13,585,696 | +0.20(+0.79%) |
Nov 28, 2012 | 24.61 | 24.90 | 24.53 | 24.89 | 10,562,294 | +0.20(+0.80%) |
Nov 27, 2012 | 24.72 | 24.87 | 24.64 | 24.69 | 13,301,024 | -0.12(-0.47%) |
Nov 26, 2012 | 24.70 | 24.82 | 24.48 | 24.81 | 14,435,404 | -0.04(-0.17%) |
Nov 23, 2012 | 24.47 | 24.86 | 24.45 | 24.85 | 7,254,028 | +0.44(+1.80%) |
Nov 21, 2012 | 24.39 | 24.47 | 24.28 | 24.41 | 11,440,513 | +0.10(+0.40%) |
Nov 20, 2012 | 24.21 | 24.50 | 24.14 | 24.31 | 21,582,956 | +0.06(+0.25%) |
Nov 19, 2012 | 24.38 | 24.48 | 24.15 | 24.25 | 22,529,214 | +0.02(+0.06%) |
Nov 16, 2012 | 24.34 | 24.45 | 24.20 | 24.24 | 22,136,726 | -0.12(-0.51%) |
Nov 15, 2012 | 24.60 | 24.65 | 24.26 | 24.36 | 16,397,136 | -0.21(-0.85%) |
Nov 14, 2012 | 24.95 | 25.08 | 24.50 | 24.57 | 17,469,300 | -0.36(-1.45%) |
Nov 13, 2012 | 24.91 | 25.20 | 24.91 | 24.93 | 15,317,322 | -0.07(-0.29%) |
Nov 12, 2012 | 25.04 | 25.18 | 24.99 | 25.00 | 17,057,330 | +0.01(+0.05%) |
Nov 09, 2012 | 24.73 | 25.12 | 24.55 | 24.99 | 23,802,054 | +0.52(+2.14%) |
Nov 08, 2012 | 24.92 | 25.01 | 24.47 | 24.47 | 21,919,834 | -0.40(-1.61%) |
Nov 07, 2012 | 24.81 | 25.04 | 24.44 | 24.87 | 30,033,996 | -0.12(-0.46%) |
Nov 06, 2012 | 25.07 | 25.16 | 24.97 | 24.99 | 14,276,516 | -0.08(-0.34%) |
Nov 05, 2012 | 24.97 | 25.12 | 24.94 | 25.07 | 11,803,248 | +0.03(+0.12%) |
Nov 02, 2012 | 25.39 | 25.43 | 25.02 | 25.04 | 16,951,096 | -0.19(-0.75%) |
Nov 01, 2012 | 25.35 | 25.55 | 25.21 | 25.23 | 18,598,774 | -0.02(-0.08%) |
Oct 31, 2012 | 25.37 | 25.48 | 25.14 | 25.25 | 17,660,558 | +0.01(+0.03%) |
Oct 26, 2012 | 25.37 | 25.24 | 25.24 | 25.24 | 44,277,128 | -0.12(-0.46%) |
Oct 25, 2012 | 25.42 | 25.56 | 25.23 | 25.36 | 22,174,128 | +0.08(+0.34%) |
Oct 24, 2012 | 25.24 | 25.48 | 25.01 | 25.27 | 19,577,080 | +0.08(+0.31%) |
Oct 23, 2012 | 25.10 | 25.39 | 24.95 | 25.19 | 25,812,366 | -0.30(-1.19%) |
Oct 19, 2012 | 25.97 | 25.98 | 25.43 | 25.50 | 30,293,818 | -0.19(-0.74%) |
Oct 18, 2012 | 25.47 | 25.75 | 24.87 | 25.69 | 88,292,720 | -0.93(-3.48%) |
Oct 17, 2012 | 27.67 | 27.73 | 26.34 | 26.61 | 55,080,976 | -1.19(-4.28%) |
Oct 16, 2012 | 27.79 | 27.93 | 27.55 | 27.80 | 17,483,316 | +0.03(+0.11%) |
Oct 15, 2012 | 26.79 | 27.79 | 26.71 | 27.77 | 40,835,860 | +1.07(+4.00%) |
Oct 12, 2012 | 26.83 | 27.04 | 26.67 | 26.70 | 15,026,094 | -0.05(-0.20%) |
Oct 11, 2012 | 27.04 | 27.13 | 26.75 | 26.76 | 12,873,056 | -0.17(-0.63%) |
Oct 10, 2012 | 27.18 | 27.18 | 26.79 | 26.93 | 11,233,297 | -0.20(-0.75%) |
Oct 09, 2012 | 27.20 | 27.36 | 27.08 | 27.13 | 16,937,902 | -0.16(-0.59%) |
Oct 08, 2012 | 27.35 | 27.38 | 27.11 | 27.29 | 9,834,290 | -0.11(-0.41%) |
Oct 05, 2012 | 27.24 | 27.52 | 27.23 | 27.40 | 16,842,464 | +0.32(+1.17%) |
Oct 04, 2012 | 26.76 | 27.19 | 26.74 | 27.09 | 17,813,998 | +0.36(+1.36%) |
Oct 03, 2012 | 26.31 | 26.78 | 26.24 | 26.72 | 23,942,942 | +0.49(+1.88%) |
Oct 02, 2012 | 26.56 | 26.63 | 26.18 | 26.23 | 18,489,008 | -0.21(-0.78%) |
Oct 01, 2012 | 26.21 | 26.62 | 26.14 | 26.43 | 14,049,790 | +0.20(+0.76%) |
Sep 28, 2012 | 26.53 | 26.53 | 26.18 | 26.24 | 31,650,766 | -0.29(-1.10%) |
Sep 27, 2012 | 26.52 | 26.65 | 26.42 | 26.53 | 9,378,471 | +0.05(+0.19%) |
Sep 26, 2012 | 26.62 | 26.69 | 26.44 | 26.48 | 14,958,384 | -0.15(-0.55%) |
Sep 25, 2012 | 26.71 | 26.94 | 26.61 | 26.62 | 18,563,652 | -0.02(-0.06%) |
Sep 24, 2012 | 26.63 | 26.70 | 26.53 | 26.64 | 10,747,987 | -0.00(-0.01%) |
Sep 21, 2012 | 26.75 | 26.78 | 26.64 | 26.64 | 24,395,240 | -0.09(-0.34%) |
Sep 20, 2012 | 26.46 | 26.73 | 26.40 | 26.73 | 14,773,978 | +0.20(+0.74%) |
Sep 19, 2012 | 26.43 | 26.63 | 26.42 | 26.54 | 14,370,769 | +0.17(+0.64%) |
Sep 18, 2012 | 26.32 | 26.45 | 26.25 | 26.37 | 13,610,187 | -0.08(-0.30%) |
Sep 17, 2012 | 26.08 | 26.48 | 26.08 | 26.45 | 17,186,970 | +0.33(+1.25%) |
Sep 14, 2012 | 26.48 | 26.48 | 26.01 | 26.12 | 18,466,578 | -0.38(-1.44%) |
Sep 13, 2012 | 25.90 | 26.51 | 25.90 | 26.51 | 20,753,990 | +0.55(+2.11%) |
Sep 12, 2012 | 25.77 | 25.98 | 25.69 | 25.96 | 15,306,044 | +0.20(+0.76%) |
Sep 11, 2012 | 25.71 | 25.83 | 25.72 | 25.77 | 12,112,397 | +0.05(+0.21%) |
Sep 10, 2012 | 25.56 | 25.76 | 25.51 | 25.71 | 14,332,956 | +0.19(+0.75%) |
Sep 07, 2012 | 25.60 | 25.73 | 25.45 | 25.52 | 11,327,763 | -0.09(-0.34%) |
Sep 06, 2012 | 25.24 | 25.61 | 25.19 | 25.61 | 15,442,870 | +0.45(+1.78%) |
Sep 05, 2012 | 25.13 | 25.19 | 25.00 | 25.16 | 9,612,978 | +0.11(+0.44%) |
Sep 04, 2012 | 24.97 | 25.13 | 24.71 | 25.05 | 12,002,092 | -0.03(-0.12%) |
Aug 31, 2012 | 25.06 | 25.22 | 25.03 | 25.08 | 10,805,037 | +0.05(+0.21%) |
Aug 30, 2012 | 25.01 | 25.11 | 24.93 | 25.03 | 7,901,969 | -0.08(-0.32%) |
Aug 29, 2012 | 25.19 | 25.26 | 25.11 | 25.11 | 7,092,378 | -0.04(-0.17%) |
Aug 27, 2012 | 25.18 | 25.25 | 25.09 | 25.15 | 7,769,326 | -0.05(-0.18%) |
Aug 24, 2012 | 24.91 | 25.22 | 24.91 | 25.19 | 9,995,200 | +0.20(+0.78%) |
Aug 23, 2012 | 25.10 | 25.17 | 24.93 | 25.00 | 9,149,648 | -0.08(-0.32%) |
Aug 22, 2012 | 24.92 | 25.15 | 24.90 | 25.08 | 8,247,784 | +0.09(+0.37%) |
Aug 21, 2012 | 25.15 | 25.24 | 24.97 | 24.99 | 11,002,715 | -0.16(-0.65%) |
Aug 20, 2012 | 25.25 | 25.29 | 25.14 | 25.15 | 8,745,091 | -0.07(-0.29%) |
Aug 17, 2012 | 25.48 | 25.48 | 25.14 | 25.23 | 10,612,637 | -0.20(-0.77%) |
Aug 16, 2012 | 25.38 | 25.45 | 25.26 | 25.42 | 6,995,066 | +0.00(+0.01%) |
Aug 15, 2012 | 25.35 | 25.52 | 25.29 | 25.42 | 9,204,950 | +0.10(+0.38%) |
Aug 14, 2012 | 25.32 | 25.37 | 25.22 | 25.32 | 7,185,109 | +0.07(+0.27%) |
Aug 13, 2012 | 25.20 | 25.27 | 25.13 | 25.25 | 6,912,083 | -0.05(-0.18%) |
Aug 10, 2012 | 25.14 | 25.31 | 25.10 | 25.30 | 7,940,352 | +0.15(+0.59%) |
Aug 09, 2012 | 25.13 | 25.24 | 25.09 | 25.15 | 9,836,130 | -0.07(-0.27%) |
Aug 08, 2012 | 25.23 | 25.33 | 25.15 | 25.22 | 10,378,259 | -0.05(-0.20%) |
Aug 07, 2012 | 25.40 | 25.42 | 25.19 | 25.27 | 11,914,515 | -0.13(-0.51%) |
Aug 06, 2012 | 25.52 | 25.57 | 25.39 | 25.40 | 8,495,075 | -0.08(-0.33%) |
Aug 03, 2012 | 25.59 | 25.81 | 25.45 | 25.48 | 15,338,100 | +0.10(+0.38%) |
Aug 02, 2012 | 25.49 | 25.69 | 25.12 | 25.39 | 18,776,456 | +0.09(+0.36%) |
Aug 01, 2012 | 25.42 | 25.54 | 25.28 | 25.29 | 11,472,126 | -0.08(-0.32%) |
Jul 31, 2012 | 25.51 | 25.59 | 25.37 | 25.37 | 18,353,802 | -0.11(-0.44%) |
Jul 30, 2012 | 25.32 | 25.51 | 25.26 | 25.49 | 14,030,897 | +0.08(+0.32%) |
Jul 27, 2012 | 24.82 | 25.56 | 24.82 | 25.41 | 24,021,854 | +0.67(+2.69%) |
Jul 26, 2012 | 24.79 | 24.87 | 24.67 | 24.74 | 14,808,551 | +0.20(+0.83%) |
Jul 25, 2012 | 24.57 | 24.64 | 24.39 | 24.54 | 14,174,748 | +0.07(+0.28%) |
Jul 24, 2012 | 24.69 | 24.74 | 24.30 | 24.47 | 14,351,172 | -0.27(-1.08%) |
Jul 23, 2012 | 24.46 | 24.81 | 24.46 | 24.74 | 14,404,451 | -0.16(-0.65%) |
Jul 20, 2012 | 25.10 | 25.13 | 24.83 | 24.90 | 17,930,870 | -0.28(-1.12%) |
Jul 19, 2012 | 25.31 | 25.33 | 25.10 | 25.18 | 14,423,522 | -0.05(-0.20%) |
Jul 18, 2012 | 25.24 | 25.56 | 25.19 | 25.23 | 18,680,592 | -0.20(-0.80%) |
Jul 17, 2012 | 25.06 | 25.49 | 25.05 | 25.43 | 15,362,348 | +0.38(+1.50%) |
Jul 16, 2012 | 24.97 | 25.10 | 24.91 | 25.06 | 11,475,073 | +0.01(+0.05%) |
Jul 13, 2012 | 24.97 | 25.06 | 24.92 | 25.05 | 12,149,845 | +0.12(+0.49%) |
Jul 12, 2012 | 24.80 | 25.00 | 24.76 | 24.92 | 21,010,986 | -0.02(-0.08%) |
Jul 11, 2012 | 24.97 | 25.06 | 24.85 | 24.94 | 18,838,726 | +0.01(+0.03%) |
Jul 10, 2012 | 24.94 | 25.17 | 24.84 | 24.93 | 28,946,978 | +0.02(+0.09%) |
Jul 09, 2012 | 24.62 | 24.92 | 24.60 | 24.91 | 60,976,052 | +0.33(+1.33%) |
Jul 06, 2012 | 24.45 | 24.59 | 24.37 | 24.59 | 55,855,116 | +0.00(+0.00%) |
Jul 05, 2012 | 24.59 | 24.66 | 24.45 | 24.59 | 52,691,960 | -0.03(-0.12%) |
Jul 03, 2012 | 24.48 | 24.68 | 24.45 | 24.62 | 8,426,719 | +0.08(+0.31%) |
Jul 02, 2012 | 24.48 | 24.55 | 24.30 | 24.54 | 14,861,327 | +0.06(+0.25%) |
Jun 29, 2012 | 24.00 | 24.48 | 23.96 | 24.48 | 32,877,110 | +0.59(+2.48%) |
Jun 28, 2012 | 23.79 | 23.90 | 23.58 | 23.89 | 11,362,928 | +0.02(+0.06%) |
Jun 27, 2012 | 23.73 | 23.97 | 23.72 | 23.87 | 9,396,249 | +0.20(+0.83%) |
Jun 26, 2012 | 23.59 | 23.77 | 23.55 | 23.67 | 9,438,527 | +0.09(+0.37%) |
Jun 25, 2012 | 23.51 | 23.72 | 23.40 | 23.59 | 14,701,212 | -0.08(-0.32%) |
Jun 22, 2012 | 23.65 | 23.82 | 23.58 | 23.66 | 17,728,158 | +0.03(+0.13%) |
Jun 21, 2012 | 23.86 | 23.97 | 23.62 | 23.63 | 15,827,254 | -0.22(-0.92%) |
Jun 20, 2012 | 23.86 | 23.92 | 23.70 | 23.85 | 13,568,349 | -0.02(-0.08%) |
Jun 19, 2012 | 23.81 | 23.96 | 23.83 | 23.87 | 11,890,638 | +0.06(+0.27%) |
Jun 18, 2012 | 23.72 | 23.87 | 23.72 | 23.81 | 10,376,945 | +0.08(+0.32%) |
Jun 15, 2012 | 23.70 | 23.84 | 23.66 | 23.73 | 20,368,820 | +0.14(+0.58%) |
Jun 14, 2012 | 23.39 | 23.65 | 23.31 | 23.59 | 16,179,358 | +0.24(+1.02%) |
Jun 13, 2012 | 23.43 | 23.50 | 23.29 | 23.36 | 13,566,900 | -0.17(-0.73%) |
Jun 12, 2012 | 23.36 | 23.54 | 23.24 | 23.53 | 11,008,078 | +0.17(+0.73%) |
Jun 11, 2012 | 23.57 | 23.62 | 23.35 | 23.36 | 10,528,456 | -0.14(-0.60%) |
Jun 08, 2012 | 23.21 | 23.50 | 23.18 | 23.50 | 15,089,821 | +0.26(+1.11%) |
Jun 07, 2012 | 23.30 | 23.38 | 23.17 | 23.24 | 20,773,764 | +0.06(+0.26%) |
Jun 06, 2012 | 22.97 | 23.19 | 22.74 | 23.18 | 17,222,192 | +0.28(+1.23%) |
Jun 05, 2012 | 22.80 | 22.95 | 22.58 | 22.90 | 19,969,194 | +0.03(+0.13%) |
Jun 04, 2012 | 22.99 | 23.01 | 22.76 | 22.87 | 22,046,062 | -0.11(-0.50%) |