Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.75 | 28.83 | 28.28 | 28.28 | 37,055,396 | -0.55(-1.91%) |
May 30, 2013 | 29.34 | 29.42 | 28.82 | 28.83 | 29,519,572 | -0.45(-1.52%) |
May 29, 2013 | 29.94 | 30.00 | 29.21 | 29.28 | 24,020,794 | -0.81(-2.70%) |
May 28, 2013 | 30.12 | 30.44 | 29.98 | 30.09 | 20,381,362 | +0.22(+0.73%) |
May 24, 2013 | 29.38 | 29.96 | 29.35 | 29.87 | 16,321,712 | +0.22(+0.74%) |
May 23, 2013 | 29.65 | 29.75 | 29.39 | 29.65 | 15,462,346 | -0.23(-0.76%) |
May 22, 2013 | 29.90 | 30.31 | 29.73 | 29.88 | 19,255,662 | -0.06(-0.21%) |
May 21, 2013 | 30.04 | 30.10 | 29.75 | 29.94 | 12,939,186 | -0.03(-0.09%) |
May 20, 2013 | 30.37 | 30.37 | 29.91 | 29.97 | 14,092,836 | -0.42(-1.37%) |
May 17, 2013 | 30.44 | 30.50 | 30.10 | 30.39 | 17,839,052 | -0.08(-0.28%) |
May 16, 2013 | 30.34 | 30.71 | 30.26 | 30.47 | 17,437,160 | +0.12(+0.40%) |
May 15, 2013 | 30.05 | 30.48 | 29.98 | 30.35 | 17,402,818 | +0.52(+1.73%) |
May 13, 2013 | 29.80 | 30.01 | 29.70 | 29.84 | 13,138,205 | +0.03(+0.09%) |
May 10, 2013 | 29.78 | 29.87 | 29.59 | 29.81 | 14,038,971 | +0.02(+0.07%) |
May 09, 2013 | 30.06 | 30.10 | 29.70 | 29.79 | 14,302,396 | -0.24(-0.80%) |
May 08, 2013 | 30.08 | 30.18 | 29.81 | 30.03 | 17,846,154 | -0.17(-0.56%) |
May 07, 2013 | 29.85 | 30.20 | 29.81 | 30.20 | 19,493,788 | +0.44(+1.47%) |
May 06, 2013 | 29.91 | 29.91 | 29.61 | 29.76 | 13,231,141 | -0.11(-0.38%) |
May 03, 2013 | 29.82 | 30.00 | 29.67 | 29.87 | 16,627,391 | +0.20(+0.67%) |
May 02, 2013 | 29.46 | 29.81 | 29.34 | 29.67 | 26,468,196 | -0.18(-0.59%) |
May 01, 2013 | 29.81 | 30.10 | 29.80 | 29.85 | 12,317,694 | -0.08(-0.28%) |
Apr 30, 2013 | 29.81 | 29.98 | 29.62 | 29.93 | 19,016,454 | +0.06(+0.21%) |
Apr 29, 2013 | 29.87 | 29.91 | 29.64 | 29.87 | 16,017,059 | +0.10(+0.33%) |
Apr 26, 2013 | 29.83 | 29.95 | 29.76 | 29.77 | 21,444,748 | -0.18(-0.59%) |
Apr 25, 2013 | 29.88 | 30.08 | 29.76 | 29.95 | 14,419,669 | +0.14(+0.47%) |
Apr 24, 2013 | 30.15 | 30.34 | 29.77 | 29.81 | 16,075,834 | -0.39(-1.29%) |
Apr 23, 2013 | 30.25 | 30.38 | 29.88 | 30.20 | 15,871,075 | -0.01(-0.05%) |
Apr 22, 2013 | 30.07 | 30.30 | 29.98 | 30.21 | 14,911,200 | +0.04(+0.14%) |
Apr 19, 2013 | 29.90 | 30.25 | 29.84 | 30.17 | 19,637,230 | +0.40(+1.33%) |
Apr 18, 2013 | 30.04 | 30.16 | 29.76 | 29.77 | 22,673,970 | -0.32(-1.06%) |
Apr 17, 2013 | 29.80 | 30.20 | 29.72 | 30.09 | 34,232,628 | +0.13(+0.42%) |
Apr 16, 2013 | 29.28 | 30.04 | 29.17 | 29.96 | 45,456,480 | +1.61(+5.69%) |
Apr 15, 2013 | 28.89 | 28.99 | 28.32 | 28.35 | 22,644,770 | -0.70(-2.41%) |
Apr 12, 2013 | 28.93 | 29.07 | 28.77 | 29.05 | 14,699,235 | -0.07(-0.24%) |
Apr 11, 2013 | 29.09 | 29.28 | 29.04 | 29.12 | 15,502,153 | +0.08(+0.27%) |
Apr 10, 2013 | 28.84 | 29.11 | 28.79 | 29.04 | 13,723,115 | +0.25(+0.88%) |
Apr 09, 2013 | 28.86 | 29.09 | 28.65 | 28.79 | 29,776,942 | -0.11(-0.37%) |
Apr 08, 2013 | 28.31 | 28.90 | 28.12 | 28.89 | 32,182,984 | +0.55(+1.95%) |
Apr 05, 2013 | 28.43 | 28.54 | 28.29 | 28.34 | 15,175,421 | -0.33(-1.13%) |
Apr 04, 2013 | 28.48 | 28.70 | 28.43 | 28.67 | 16,172,405 | +0.26(+0.92%) |
Apr 03, 2013 | 28.84 | 28.87 | 28.34 | 28.41 | 19,287,264 | -0.39(-1.35%) |
Apr 02, 2013 | 28.59 | 28.92 | 28.58 | 28.80 | 18,891,316 | +0.19(+0.67%) |
Apr 01, 2013 | 28.56 | 28.63 | 28.41 | 28.60 | 11,598,520 | +0.01(+0.02%) |
Mar 28, 2013 | 28.56 | 28.71 | 28.30 | 28.60 | 20,119,082 | +0.16(+0.55%) |
Mar 27, 2013 | 28.60 | 28.67 | 28.33 | 28.44 | 20,592,344 | -0.33(-1.15%) |
Mar 26, 2013 | 28.38 | 28.78 | 28.38 | 28.77 | 19,326,176 | +0.40(+1.42%) |
Mar 25, 2013 | 28.36 | 28.46 | 28.26 | 28.37 | 22,227,918 | +0.06(+0.20%) |
Mar 22, 2013 | 28.27 | 28.48 | 28.21 | 28.31 | 22,807,896 | -0.02(-0.07%) |
Mar 21, 2013 | 28.18 | 28.59 | 28.12 | 28.34 | 32,614,794 | +0.14(+0.50%) |
Mar 20, 2013 | 27.86 | 28.23 | 27.83 | 28.19 | 27,252,488 | +0.38(+1.37%) |
Mar 19, 2013 | 27.52 | 27.86 | 27.45 | 27.81 | 21,483,044 | +0.40(+1.47%) |
Mar 18, 2013 | 27.30 | 27.54 | 27.28 | 27.41 | 16,234,282 | -0.05(-0.18%) |
Mar 15, 2013 | 27.45 | 27.54 | 27.34 | 27.46 | 29,425,740 | -0.13(-0.49%) |
Mar 14, 2013 | 27.45 | 27.66 | 27.34 | 27.59 | 20,608,298 | +0.30(+1.11%) |
Mar 13, 2013 | 27.45 | 27.49 | 27.26 | 27.29 | 20,304,102 | -0.06(-0.23%) |
Mar 12, 2013 | 27.58 | 27.60 | 27.24 | 27.35 | 16,202,835 | -0.25(-0.89%) |
Mar 11, 2013 | 27.52 | 27.65 | 27.51 | 27.60 | 13,105,966 | +0.06(+0.23%) |
Mar 08, 2013 | 27.50 | 27.67 | 27.40 | 27.54 | 15,934,517 | +0.07(+0.26%) |
Mar 07, 2013 | 27.41 | 27.51 | 27.27 | 27.47 | 21,514,720 | +0.07(+0.26%) |
Mar 06, 2013 | 27.24 | 27.41 | 27.17 | 27.40 | 16,600,884 | +0.24(+0.88%) |
Mar 05, 2013 | 27.37 | 27.38 | 27.07 | 27.16 | 18,859,278 | -0.10(-0.36%) |
Mar 04, 2013 | 27.10 | 27.25 | 26.99 | 27.25 | 14,149,772 | +0.08(+0.31%) |
Mar 01, 2013 | 27.02 | 27.23 | 27.02 | 27.17 | 19,552,768 | -0.01(-0.05%) |
Feb 28, 2013 | 27.18 | 27.36 | 27.13 | 27.18 | 27,077,596 | +0.19(+0.70%) |
Feb 27, 2013 | 26.70 | 27.06 | 26.62 | 26.99 | 20,335,820 | +0.24(+0.89%) |
Feb 26, 2013 | 26.64 | 26.81 | 26.52 | 26.76 | 22,462,138 | +0.27(+1.03%) |
Feb 25, 2013 | 27.07 | 27.18 | 26.48 | 26.48 | 22,618,298 | -0.56(-2.08%) |
Feb 22, 2013 | 26.51 | 27.04 | 26.48 | 27.04 | 28,633,452 | +0.57(+2.15%) |
Feb 21, 2013 | 26.41 | 26.53 | 26.28 | 26.48 | 20,084,992 | -0.01(-0.05%) |
Feb 20, 2013 | 26.47 | 26.60 | 26.27 | 26.49 | 18,444,210 | +0.04(+0.16%) |
Feb 19, 2013 | 26.33 | 26.52 | 26.30 | 26.45 | 21,153,014 | +0.18(+0.67%) |
Feb 15, 2013 | 25.93 | 26.27 | 25.65 | 26.27 | 35,916,808 | +0.41(+1.57%) |
Feb 14, 2013 | 26.15 | 26.33 | 25.77 | 25.86 | 32,401,690 | -0.26(-0.99%) |
Feb 13, 2013 | 26.45 | 26.64 | 25.98 | 26.12 | 28,405,204 | -0.25(-0.93%) |
Feb 12, 2013 | 26.76 | 26.79 | 26.17 | 26.37 | 43,728,064 | -0.74(-2.72%) |
Feb 11, 2013 | 27.18 | 27.26 | 26.97 | 27.11 | 17,319,848 | -0.11(-0.41%) |
Feb 08, 2013 | 27.28 | 27.34 | 27.10 | 27.22 | 17,530,836 | -0.10(-0.36%) |
Feb 07, 2013 | 26.97 | 27.42 | 26.92 | 27.32 | 26,785,162 | +0.42(+1.57%) |
Feb 06, 2013 | 26.77 | 26.98 | 26.68 | 26.90 | 23,962,724 | +0.67(+2.57%) |
Feb 04, 2013 | 26.31 | 26.38 | 26.19 | 26.22 | 13,469,359 | -0.13(-0.51%) |
Feb 01, 2013 | 26.36 | 26.48 | 26.24 | 26.36 | 17,005,628 | +0.21(+0.81%) |
Jan 31, 2013 | 26.35 | 26.35 | 26.05 | 26.15 | 18,479,090 | -0.18(-0.69%) |
Jan 30, 2013 | 26.26 | 26.41 | 26.20 | 26.33 | 18,830,486 | +0.06(+0.21%) |
Jan 29, 2013 | 25.89 | 26.38 | 25.88 | 26.27 | 25,222,418 | +0.29(+1.11%) |
Jan 28, 2013 | 26.03 | 26.05 | 25.88 | 25.98 | 19,070,016 | -0.03(-0.11%) |
Jan 25, 2013 | 26.10 | 26.15 | 25.91 | 26.01 | 20,000,136 | -0.04(-0.16%) |
Jan 24, 2013 | 26.12 | 26.15 | 25.98 | 26.05 | 18,885,284 | -0.01(-0.05%) |
Jan 23, 2013 | 26.03 | 26.16 | 26.00 | 26.07 | 19,328,588 | +0.00(+0.00%) |
Jan 22, 2013 | 26.50 | 26.50 | 26.01 | 26.07 | 30,210,834 | -0.40(-1.51%) |
Jan 18, 2013 | 26.32 | 26.48 | 26.19 | 26.47 | 20,027,564 | +0.13(+0.51%) |
Jan 17, 2013 | 26.28 | 26.44 | 26.21 | 26.33 | 17,266,764 | +0.13(+0.51%) |
Jan 16, 2013 | 26.12 | 26.27 | 26.06 | 26.20 | 13,058,447 | +0.00(+0.00%) |
Jan 15, 2013 | 25.97 | 26.28 | 25.84 | 26.20 | 18,119,908 | +0.23(+0.89%) |
Jan 14, 2013 | 25.94 | 26.05 | 25.84 | 25.97 | 15,588,897 | +0.06(+0.22%) |
Jan 11, 2013 | 25.86 | 25.93 | 25.64 | 25.91 | 22,247,620 | -0.04(-0.14%) |
Jan 10, 2013 | 26.06 | 26.10 | 25.81 | 25.95 | 22,225,576 | -0.05(-0.19%) |
Jan 09, 2013 | 26.12 | 26.12 | 25.86 | 26.00 | 15,046,407 | -0.01(-0.03%) |
Jan 08, 2013 | 26.11 | 26.17 | 25.91 | 26.00 | 20,407,658 | -0.18(-0.70%) |
Jan 07, 2013 | 26.34 | 26.34 | 26.05 | 26.19 | 20,810,072 | -0.25(-0.96%) |
Jan 04, 2013 | 26.43 | 26.59 | 26.34 | 26.44 | 21,809,340 | +0.04(+0.16%) |
Jan 03, 2013 | 26.29 | 26.40 | 26.05 | 26.40 | 23,299,406 | +0.00(+0.00%) |
Jan 02, 2013 | 25.88 | 26.40 | 25.42 | 26.40 | 31,160,268 | +0.98(+3.84%) |
Dec 31, 2012 | 25.19 | 25.46 | 24.98 | 25.42 | 22,001,164 | +0.17(+0.67%) |
Dec 28, 2012 | 25.43 | 25.57 | 25.24 | 25.25 | 20,023,506 | -0.32(-1.24%) |
Dec 27, 2012 | 25.52 | 25.66 | 25.42 | 25.57 | 16,061,803 | +0.00(+0.00%) |
Dec 26, 2012 | 25.77 | 25.84 | 25.44 | 25.57 | 14,217,763 | -0.22(-0.84%) |
Dec 24, 2012 | 25.78 | 25.84 | 25.68 | 25.79 | 6,910,558 | -0.11(-0.43%) |
Dec 21, 2012 | 25.98 | 26.11 | 25.65 | 25.90 | 39,806,132 | -0.11(-0.43%) |
Dec 20, 2012 | 25.76 | 26.05 | 25.73 | 26.01 | 22,871,800 | +0.19(+0.73%) |
Dec 19, 2012 | 26.15 | 26.18 | 25.82 | 25.82 | 25,583,558 | -0.35(-1.34%) |
Dec 18, 2012 | 26.35 | 26.47 | 26.07 | 26.17 | 25,339,422 | -0.15(-0.59%) |
Dec 17, 2012 | 26.53 | 26.55 | 26.24 | 26.33 | 25,053,966 | -0.11(-0.42%) |
Dec 14, 2012 | 26.34 | 26.52 | 26.33 | 26.44 | 16,808,544 | +0.04(+0.16%) |
Dec 13, 2012 | 26.47 | 26.53 | 26.35 | 26.40 | 16,297,418 | -0.03(-0.11%) |
Dec 12, 2012 | 26.60 | 26.63 | 26.33 | 26.43 | 20,911,708 | -0.15(-0.58%) |
Dec 11, 2012 | 26.42 | 26.67 | 26.38 | 26.58 | 15,205,086 | +0.15(+0.58%) |
Dec 10, 2012 | 26.47 | 26.52 | 26.33 | 26.43 | 12,253,973 | -0.05(-0.19%) |
Dec 07, 2012 | 26.29 | 26.50 | 26.25 | 26.48 | 15,175,945 | +0.23(+0.88%) |
Dec 06, 2012 | 26.22 | 26.29 | 26.19 | 26.24 | 12,783,015 | +0.05(+0.19%) |
Dec 05, 2012 | 26.12 | 26.33 | 26.03 | 26.19 | 20,637,290 | +0.11(+0.43%) |
Dec 04, 2012 | 26.19 | 26.32 | 26.08 | 26.08 | 16,798,920 | -0.54(-2.03%) |
Nov 30, 2012 | 26.64 | 26.66 | 26.44 | 26.62 | 18,578,870 | -0.04(-0.13%) |
Nov 29, 2012 | 26.45 | 26.66 | 26.33 | 26.66 | 17,709,870 | +0.29(+1.09%) |
Nov 28, 2012 | 26.02 | 26.38 | 25.84 | 26.37 | 21,147,086 | +0.28(+1.06%) |
Nov 27, 2012 | 26.11 | 26.35 | 26.04 | 26.09 | 17,022,534 | +0.04(+0.16%) |
Nov 26, 2012 | 26.20 | 26.34 | 25.96 | 26.05 | 18,955,956 | -0.40(-1.50%) |
Nov 23, 2012 | 26.18 | 26.46 | 26.14 | 26.45 | 7,694,640 | +0.38(+1.44%) |
Nov 21, 2012 | 26.03 | 26.13 | 25.95 | 26.07 | 12,378,308 | +0.10(+0.38%) |
Nov 20, 2012 | 25.96 | 25.99 | 25.70 | 25.97 | 17,608,916 | +0.01(+0.03%) |
Nov 19, 2012 | 25.70 | 26.00 | 25.67 | 25.97 | 20,186,860 | +0.47(+1.86%) |
Nov 16, 2012 | 25.44 | 25.56 | 25.29 | 25.49 | 22,408,370 | +0.09(+0.36%) |
Nov 15, 2012 | 25.03 | 25.44 | 25.00 | 25.40 | 25,303,716 | +0.29(+1.17%) |
Nov 14, 2012 | 25.23 | 25.35 | 25.01 | 25.11 | 19,304,552 | -0.10(-0.41%) |
Nov 13, 2012 | 25.12 | 25.49 | 25.09 | 25.21 | 17,269,848 | +0.06(+0.22%) |
Nov 12, 2012 | 25.30 | 25.30 | 25.09 | 25.16 | 14,584,510 | -0.15(-0.58%) |
Nov 09, 2012 | 25.14 | 25.47 | 25.14 | 25.30 | 16,521,444 | -0.05(-0.19%) |
Nov 08, 2012 | 25.56 | 25.88 | 25.35 | 25.35 | 18,531,294 | -0.25(-0.98%) |
Nov 07, 2012 | 26.00 | 26.07 | 25.38 | 25.60 | 23,984,892 | -0.49(-1.87%) |
Nov 06, 2012 | 25.73 | 26.13 | 25.64 | 26.09 | 16,418,236 | +0.45(+1.77%) |
Nov 05, 2012 | 25.77 | 25.79 | 25.54 | 25.64 | 17,269,400 | -0.22(-0.84%) |
Nov 02, 2012 | 26.20 | 26.25 | 25.80 | 25.86 | 16,116,086 | -0.17(-0.67%) |
Nov 01, 2012 | 25.90 | 26.19 | 25.90 | 26.03 | 15,233,558 | +0.10(+0.40%) |
Oct 31, 2012 | 25.91 | 26.09 | 25.74 | 25.93 | 16,698,116 | +0.10(+0.38%) |
Oct 26, 2012 | 25.88 | 25.83 | 25.83 | 25.83 | 17,060,980 | -0.03(-0.13%) |
Oct 25, 2012 | 25.80 | 25.93 | 25.70 | 25.86 | 14,997,802 | +0.15(+0.57%) |
Oct 24, 2012 | 25.52 | 25.83 | 25.52 | 25.72 | 19,405,518 | +0.19(+0.74%) |
Oct 23, 2012 | 25.77 | 25.79 | 25.48 | 25.53 | 19,055,080 | -0.55(-2.11%) |
Oct 19, 2012 | 26.45 | 26.46 | 26.08 | 26.08 | 28,492,458 | -0.31(-1.16%) |
Oct 18, 2012 | 26.33 | 26.55 | 26.12 | 26.39 | 32,977,822 | +0.07(+0.27%) |
Oct 17, 2012 | 26.54 | 26.60 | 26.29 | 26.32 | 22,156,510 | -0.11(-0.42%) |
Oct 16, 2012 | 26.62 | 26.65 | 26.11 | 26.43 | 37,017,284 | -0.16(-0.60%) |
Oct 15, 2012 | 26.56 | 26.67 | 26.50 | 26.59 | 19,753,374 | -0.07(-0.26%) |
Oct 12, 2012 | 26.68 | 26.77 | 26.57 | 26.66 | 17,298,272 | +0.08(+0.31%) |
Oct 11, 2012 | 26.64 | 26.69 | 26.51 | 26.57 | 15,505,610 | +0.01(+0.05%) |
Oct 10, 2012 | 26.95 | 27.01 | 26.53 | 26.56 | 19,725,734 | -0.33(-1.22%) |
Oct 09, 2012 | 26.85 | 27.08 | 26.82 | 26.89 | 18,756,322 | -0.01(-0.05%) |
Oct 08, 2012 | 26.87 | 26.97 | 26.80 | 26.90 | 13,530,200 | +0.00(+0.00%) |
Oct 05, 2012 | 26.84 | 26.92 | 26.67 | 26.90 | 17,622,284 | +0.17(+0.65%) |
Oct 04, 2012 | 26.82 | 26.88 | 26.63 | 26.73 | 13,845,637 | +0.06(+0.24%) |
Oct 03, 2012 | 26.72 | 26.86 | 26.59 | 26.66 | 19,501,212 | -0.07(-0.26%) |
Oct 02, 2012 | 26.89 | 26.98 | 26.57 | 26.73 | 14,310,950 | -0.03(-0.10%) |
Oct 01, 2012 | 26.61 | 26.92 | 26.60 | 26.76 | 23,911,754 | +0.31(+1.19%) |
Sep 28, 2012 | 26.62 | 26.65 | 26.43 | 26.45 | 32,588,066 | -0.27(-0.99%) |
Sep 27, 2012 | 26.54 | 26.74 | 26.43 | 26.71 | 21,654,270 | +0.38(+1.46%) |
Sep 26, 2012 | 26.34 | 26.63 | 26.32 | 26.33 | 23,917,232 | +0.06(+0.21%) |
Sep 25, 2012 | 26.64 | 26.69 | 26.26 | 26.27 | 28,981,298 | -0.31(-1.15%) |
Sep 24, 2012 | 26.36 | 26.66 | 26.36 | 26.58 | 31,409,922 | +0.06(+0.24%) |
Sep 21, 2012 | 27.01 | 27.01 | 26.41 | 26.52 | 141,961,632 | -0.43(-1.58%) |
Sep 20, 2012 | 26.77 | 27.10 | 26.76 | 26.94 | 38,668,600 | +0.08(+0.31%) |
Sep 19, 2012 | 26.96 | 27.06 | 26.78 | 26.86 | 37,683,960 | -0.07(-0.26%) |
Sep 18, 2012 | 26.76 | 27.19 | 26.71 | 26.93 | 34,954,832 | +0.19(+0.70%) |
Sep 17, 2012 | 26.61 | 26.76 | 26.52 | 26.74 | 33,837,052 | +0.16(+0.60%) |
Sep 14, 2012 | 26.88 | 26.88 | 26.50 | 26.58 | 35,987,244 | -0.16(-0.60%) |
Sep 13, 2012 | 26.31 | 26.84 | 26.23 | 26.74 | 34,136,996 | +0.56(+2.13%) |
Sep 12, 2012 | 26.35 | 26.38 | 26.16 | 26.18 | 20,984,244 | +0.02(+0.09%) |
Sep 11, 2012 | 26.06 | 26.20 | 26.01 | 26.16 | 23,831,766 | +0.08(+0.29%) |
Sep 10, 2012 | 26.29 | 26.30 | 26.03 | 26.08 | 26,303,194 | -0.17(-0.63%) |
Sep 07, 2012 | 26.58 | 26.66 | 26.14 | 26.25 | 23,669,568 | -0.17(-0.66%) |
Sep 06, 2012 | 26.17 | 26.53 | 26.11 | 26.42 | 28,665,416 | +0.44(+1.71%) |
Sep 05, 2012 | 25.87 | 26.06 | 25.70 | 25.98 | 30,088,930 | +0.16(+0.62%) |
Sep 04, 2012 | 25.99 | 26.03 | 25.77 | 25.82 | 24,967,688 | -0.08(-0.32%) |
Aug 31, 2012 | 25.91 | 26.03 | 25.73 | 25.90 | 29,904,648 | +0.18(+0.70%) |
Aug 30, 2012 | 25.89 | 26.06 | 25.72 | 25.72 | 24,606,064 | -0.22(-0.85%) |
Aug 29, 2012 | 26.35 | 26.35 | 25.89 | 25.94 | 33,836,888 | -0.49(-1.86%) |
Aug 27, 2012 | 26.71 | 26.71 | 26.40 | 26.44 | 13,845,806 | -0.21(-0.78%) |
Aug 24, 2012 | 26.37 | 26.70 | 26.37 | 26.64 | 13,453,550 | +0.25(+0.94%) |
Aug 23, 2012 | 26.88 | 26.90 | 26.33 | 26.39 | 21,619,418 | -0.46(-1.70%) |
Aug 22, 2012 | 27.11 | 27.18 | 26.80 | 26.85 | 19,462,124 | -0.34(-1.25%) |
Aug 21, 2012 | 27.29 | 27.49 | 27.17 | 27.19 | 12,025,905 | -0.15(-0.53%) |
Aug 20, 2012 | 27.38 | 27.42 | 27.19 | 27.34 | 13,300,509 | -0.04(-0.15%) |
Aug 17, 2012 | 27.47 | 27.52 | 27.20 | 27.38 | 15,219,787 | -0.01(-0.05%) |
Aug 16, 2012 | 27.29 | 27.45 | 27.23 | 27.39 | 12,740,791 | +0.14(+0.51%) |
Aug 15, 2012 | 27.30 | 27.39 | 27.17 | 27.25 | 11,106,819 | -0.02(-0.08%) |
Aug 14, 2012 | 27.43 | 27.47 | 27.18 | 27.27 | 15,653,201 | +0.06(+0.20%) |
Aug 13, 2012 | 27.23 | 27.28 | 27.05 | 27.22 | 12,847,581 | -0.07(-0.24%) |
Aug 10, 2012 | 27.41 | 27.43 | 27.22 | 27.28 | 117,177,200 | -0.16(-0.57%) |
Aug 09, 2012 | 27.52 | 27.63 | 27.30 | 27.44 | 13,837,075 | -0.11(-0.40%) |
Aug 08, 2012 | 27.60 | 27.70 | 27.48 | 27.55 | 12,691,755 | -0.07(-0.26%) |
Aug 07, 2012 | 27.99 | 28.04 | 27.62 | 27.62 | 18,456,558 | -0.30(-1.08%) |
Aug 06, 2012 | 28.05 | 28.14 | 27.92 | 27.93 | 13,253,612 | -0.07(-0.24%) |
Aug 03, 2012 | 27.77 | 28.05 | 27.71 | 27.99 | 17,086,822 | +0.37(+1.35%) |
Aug 02, 2012 | 27.96 | 28.05 | 27.54 | 27.62 | 19,337,816 | -0.44(-1.56%) |
Aug 01, 2012 | 28.04 | 28.14 | 27.91 | 28.05 | 18,705,776 | +0.07(+0.26%) |
Jul 31, 2012 | 27.95 | 28.16 | 27.84 | 27.98 | 23,583,790 | -0.11(-0.39%) |
Jul 30, 2012 | 27.62 | 28.11 | 27.55 | 28.09 | 23,026,434 | +0.38(+1.39%) |
Jul 27, 2012 | 27.37 | 27.79 | 27.32 | 27.71 | 25,736,902 | +0.40(+1.47%) |
Jul 26, 2012 | 26.91 | 27.33 | 26.91 | 27.31 | 20,380,596 | +0.63(+2.38%) |
Jul 25, 2012 | 26.65 | 26.74 | 26.57 | 26.67 | 13,024,130 | +0.12(+0.47%) |
Jul 24, 2012 | 26.63 | 26.65 | 26.35 | 26.55 | 15,082,080 | -0.08(-0.29%) |
Jul 23, 2012 | 26.51 | 26.66 | 26.45 | 26.62 | 15,382,087 | -0.05(-0.19%) |
Jul 20, 2012 | 26.76 | 26.79 | 26.59 | 26.67 | 23,733,582 | -0.18(-0.67%) |
Jul 19, 2012 | 26.84 | 26.87 | 26.49 | 26.86 | 26,061,368 | +0.04(+0.14%) |
Jul 18, 2012 | 26.89 | 26.90 | 26.60 | 26.82 | 20,000,300 | -0.09(-0.32%) |
Jul 17, 2012 | 27.03 | 27.24 | 26.58 | 26.90 | 30,623,794 | +0.42(+1.58%) |
Jul 16, 2012 | 26.70 | 26.80 | 26.39 | 26.48 | 25,375,984 | -0.28(-1.04%) |
Jul 13, 2012 | 26.54 | 26.87 | 26.44 | 26.76 | 19,060,920 | +0.22(+0.83%) |
Jul 12, 2012 | 26.67 | 26.76 | 26.50 | 26.54 | 27,583,374 | -0.28(-1.06%) |
Jul 11, 2012 | 26.98 | 26.99 | 26.72 | 26.82 | 19,702,854 | -0.18(-0.67%) |
Jul 10, 2012 | 27.19 | 27.20 | 26.95 | 27.00 | 16,723,444 | +0.00(+0.00%) |
Jul 09, 2012 | 27.03 | 27.08 | 26.91 | 27.00 | 12,439,520 | -0.06(-0.22%) |
Jul 06, 2012 | 27.02 | 27.11 | 26.96 | 27.06 | 14,491,092 | -0.10(-0.38%) |
Jul 05, 2012 | 27.36 | 27.41 | 27.08 | 27.17 | 15,227,460 | -0.25(-0.90%) |
Jul 03, 2012 | 27.32 | 27.48 | 27.26 | 27.41 | 10,602,715 | +0.08(+0.30%) |
Jul 02, 2012 | 27.05 | 27.36 | 27.01 | 27.33 | 19,278,554 | +0.25(+0.93%) |
Jun 29, 2012 | 26.71 | 27.08 | 26.69 | 27.08 | 26,632,546 | +0.56(+2.12%) |
Jun 28, 2012 | 26.35 | 26.55 | 26.21 | 26.52 | 15,725,288 | +0.08(+0.30%) |
Jun 27, 2012 | 26.06 | 26.48 | 26.06 | 26.44 | 19,699,932 | +0.44(+1.68%) |
Jun 26, 2012 | 25.97 | 26.10 | 25.69 | 26.00 | 17,123,296 | +0.11(+0.41%) |
Jun 25, 2012 | 25.78 | 25.92 | 25.68 | 25.89 | 14,024,561 | -0.06(-0.23%) |
Jun 22, 2012 | 25.95 | 26.08 | 25.92 | 25.95 | 22,045,318 | +0.09(+0.36%) |
Jun 21, 2012 | 26.25 | 26.31 | 25.84 | 25.86 | 18,487,024 | -0.31(-1.18%) |
Jun 20, 2012 | 26.21 | 26.23 | 25.92 | 26.17 | 21,234,698 | -0.06(-0.24%) |
Jun 19, 2012 | 26.31 | 26.40 | 26.20 | 26.23 | 16,048,994 | -0.08(-0.32%) |
Jun 18, 2012 | 26.30 | 26.46 | 26.24 | 26.31 | 15,099,106 | -0.04(-0.14%) |
Jun 15, 2012 | 26.36 | 26.39 | 26.12 | 26.35 | 28,531,940 | +0.12(+0.46%) |
Jun 14, 2012 | 25.90 | 26.32 | 25.87 | 26.23 | 20,135,208 | +0.36(+1.41%) |
Jun 13, 2012 | 25.84 | 26.02 | 25.79 | 25.86 | 13,537,788 | +0.00(+0.00%) |
Jun 12, 2012 | 25.79 | 25.88 | 25.57 | 25.86 | 17,315,436 | +0.19(+0.72%) |
Jun 11, 2012 | 26.04 | 26.06 | 25.67 | 25.68 | 15,492,061 | -0.20(-0.77%) |
Jun 08, 2012 | 25.51 | 25.92 | 25.50 | 25.88 | 16,856,648 | +0.33(+1.29%) |
Jun 07, 2012 | 25.79 | 25.82 | 25.52 | 25.55 | 20,850,394 | -0.11(-0.44%) |
Jun 06, 2012 | 25.24 | 25.66 | 25.21 | 25.66 | 18,166,284 | +0.47(+1.87%) |
Jun 05, 2012 | 25.22 | 25.33 | 25.13 | 25.19 | 17,844,644 | -0.14(-0.54%) |
Jun 04, 2012 | 25.12 | 25.36 | 24.96 | 25.33 | 19,475,776 | +0.19(+0.75%) |