Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.94 | 29.52 | 28.94 | 29.11 | 4,701,298 | +0.00(+0.02%) |
Jun 27, 2013 | 28.80 | 29.30 | 28.80 | 29.11 | 0 | +0.49(+1.69%) |
Jun 26, 2013 | 28.83 | 29.07 | 28.62 | 28.62 | 0 | -0.05(-0.17%) |
Jun 25, 2013 | 28.70 | 28.91 | 28.30 | 28.67 | 0 | +0.24(+0.85%) |
Jun 24, 2013 | 28.54 | 28.68 | 28.14 | 28.43 | 0 | -0.23(-0.80%) |
Jun 21, 2013 | 28.68 | 28.83 | 28.27 | 28.66 | 4,973,726 | +0.18(+0.63%) |
Jun 20, 2013 | 28.64 | 28.69 | 28.31 | 28.48 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.26 | 29.52 | 28.81 | 28.86 | 0 | -0.48(-1.64%) |
Jun 18, 2013 | 28.91 | 29.40 | 28.90 | 29.34 | 1,809,607 | +0.35(+1.19%) |
Jun 17, 2013 | 29.38 | 29.38 | 28.74 | 28.99 | 0 | -0.14(-0.49%) |
Jun 14, 2013 | 29.35 | 29.62 | 28.85 | 29.13 | 0 | -0.22(-0.73%) |
Jun 13, 2013 | 28.84 | 29.49 | 28.71 | 29.35 | 3,817,765 | +0.81(+2.85%) |
Jun 12, 2013 | 28.85 | 28.91 | 28.46 | 28.54 | 1,519,337 | -0.14(-0.49%) |
Jun 11, 2013 | 28.75 | 28.97 | 28.52 | 28.68 | 1,776,484 | -0.42(-1.45%) |
Jun 10, 2013 | 29.17 | 29.29 | 28.92 | 29.10 | 0 | -0.04(-0.14%) |
Jun 07, 2013 | 28.81 | 29.17 | 28.60 | 29.14 | 0 | +0.62(+2.17%) |
Jun 06, 2013 | 28.72 | 28.74 | 28.11 | 28.52 | 0 | -0.13(-0.45%) |
Jun 05, 2013 | 28.96 | 29.11 | 28.47 | 28.65 | 0 | -0.31(-1.08%) |
Jun 04, 2013 | 28.98 | 29.18 | 28.78 | 28.96 | 0 | -0.07(-0.25%) |
Jun 03, 2013 | 28.86 | 29.04 | 28.48 | 29.03 | 2,946,540 | +0.22(+0.76%) |
May 31, 2013 | 28.83 | 29.49 | 28.54 | 28.81 | 5,671,200 | -0.16(-0.54%) |
May 30, 2013 | 29.28 | 29.44 | 28.95 | 28.97 | 0 | -0.21(-0.71%) |
May 29, 2013 | 29.44 | 29.57 | 29.03 | 29.18 | 3,193,795 | -0.49(-1.66%) |
May 28, 2013 | 29.67 | 29.76 | 29.50 | 29.67 | 2,836,088 | +0.17(+0.59%) |
May 24, 2013 | 29.26 | 29.64 | 28.81 | 29.50 | 0 | +0.34(+1.17%) |
May 23, 2013 | 29.23 | 29.31 | 28.81 | 29.15 | 3,117,041 | -0.05(-0.18%) |
May 22, 2013 | 29.70 | 29.78 | 29.03 | 29.21 | 0 | -0.43(-1.47%) |
May 21, 2013 | 29.23 | 29.72 | 29.09 | 29.64 | 3,250,375 | +0.47(+1.61%) |
May 20, 2013 | 29.14 | 29.34 | 28.95 | 29.17 | 0 | -0.21(-0.72%) |
May 17, 2013 | 29.19 | 29.42 | 29.07 | 29.38 | 0 | +0.32(+1.09%) |
May 16, 2013 | 29.48 | 29.62 | 28.97 | 29.06 | 4,574,298 | -0.60(-2.01%) |
May 15, 2013 | 29.51 | 29.67 | 29.20 | 29.66 | 0 | +0.56(+1.94%) |
May 13, 2013 | 29.49 | 29.49 | 29.04 | 29.10 | 0 | -0.40(-1.37%) |
May 10, 2013 | 29.54 | 29.62 | 29.21 | 29.50 | 0 | +0.05(+0.18%) |
May 09, 2013 | 29.56 | 29.84 | 29.30 | 29.45 | 0 | -0.18(-0.60%) |
May 08, 2013 | 29.72 | 29.79 | 29.41 | 29.62 | 0 | -0.17(-0.56%) |
May 07, 2013 | 29.32 | 29.79 | 29.17 | 29.79 | 0 | +0.58(+1.99%) |
May 06, 2013 | 29.45 | 29.54 | 29.02 | 29.21 | 0 | -0.23(-0.77%) |
May 03, 2013 | 29.24 | 29.53 | 28.97 | 29.43 | 0 | +0.47(+1.61%) |
May 02, 2013 | 29.11 | 29.24 | 28.78 | 28.97 | 0 | -0.15(-0.51%) |
May 01, 2013 | 29.55 | 29.62 | 29.04 | 29.11 | 0 | -0.48(-1.63%) |
Apr 30, 2013 | 29.53 | 29.62 | 29.29 | 29.60 | 0 | +0.16(+0.53%) |
Apr 29, 2013 | 29.23 | 29.56 | 29.21 | 29.44 | 4,091,414 | +0.27(+0.92%) |
Apr 26, 2013 | 29.10 | 29.24 | 29.01 | 29.17 | 2,973,751 | +0.04(+0.14%) |
Apr 25, 2013 | 28.65 | 29.19 | 28.57 | 29.13 | 4,045,997 | +0.63(+2.22%) |
Apr 24, 2013 | 28.52 | 28.88 | 28.41 | 28.50 | 0 | -0.04(-0.13%) |
Apr 23, 2013 | 28.54 | 28.82 | 28.27 | 28.54 | 4,465,389 | +0.31(+1.11%) |
Apr 22, 2013 | 28.22 | 28.33 | 27.91 | 28.22 | 2,991,654 | +0.06(+0.22%) |
Apr 19, 2013 | 27.99 | 28.25 | 27.97 | 28.16 | 4,007,678 | +0.16(+0.56%) |
Apr 18, 2013 | 28.35 | 28.35 | 27.79 | 28.00 | 4,672,444 | -0.21(-0.76%) |
Apr 17, 2013 | 28.36 | 28.59 | 28.06 | 28.22 | 4,147,625 | -0.36(-1.27%) |
Apr 16, 2013 | 28.38 | 28.61 | 28.26 | 28.58 | 4,313,382 | +0.33(+1.16%) |
Apr 15, 2013 | 28.42 | 28.89 | 28.18 | 28.25 | 5,525,354 | -0.72(-2.47%) |
Apr 12, 2013 | 28.68 | 29.03 | 28.40 | 28.97 | 5,835,819 | +0.39(+1.36%) |
Apr 11, 2013 | 28.23 | 29.12 | 28.20 | 28.58 | 14,720,221 | +1.60(+5.92%) |
Apr 10, 2013 | 26.74 | 26.99 | 26.70 | 26.98 | 4,044,437 | +0.28(+1.05%) |
Apr 09, 2013 | 26.54 | 26.87 | 26.25 | 26.70 | 4,504,943 | +0.13(+0.49%) |
Apr 08, 2013 | 26.49 | 26.60 | 26.40 | 26.57 | 4,183,111 | +0.00(+0.00%) |
Apr 05, 2013 | 26.52 | 26.69 | 26.41 | 26.57 | 4,337,361 | -0.34(-1.27%) |
Apr 04, 2013 | 26.60 | 27.02 | 26.57 | 26.91 | 4,577,595 | +0.37(+1.38%) |
Apr 03, 2013 | 26.63 | 26.95 | 26.36 | 26.55 | 5,282,258 | -0.07(-0.25%) |
Apr 02, 2013 | 26.88 | 26.94 | 26.56 | 26.61 | 5,300,587 | -0.19(-0.70%) |
Apr 01, 2013 | 27.10 | 27.15 | 26.74 | 26.80 | 5,825,280 | -0.35(-1.30%) |
Mar 28, 2013 | 26.93 | 27.18 | 26.73 | 27.16 | 7,095,415 | +0.26(+0.95%) |
Mar 27, 2013 | 26.38 | 27.00 | 26.35 | 26.90 | 4,332,196 | +0.28(+1.04%) |
Mar 26, 2013 | 26.62 | 26.87 | 26.52 | 26.62 | 5,570,501 | +0.17(+0.66%) |
Mar 25, 2013 | 26.50 | 26.68 | 26.37 | 26.45 | 7,051,013 | -0.08(-0.29%) |
Mar 22, 2013 | 25.91 | 26.70 | 25.80 | 26.52 | 5,900,143 | +0.52(+1.98%) |
Mar 21, 2013 | 25.20 | 26.16 | 24.89 | 26.01 | 10,057,613 | +0.85(+3.36%) |
Mar 20, 2013 | 25.03 | 25.19 | 24.83 | 25.16 | 4,559,653 | +0.32(+1.28%) |
Mar 19, 2013 | 25.07 | 25.13 | 24.67 | 24.84 | 6,505,464 | -0.26(-1.04%) |
Mar 18, 2013 | 24.89 | 25.20 | 24.83 | 25.10 | 5,838,567 | -0.11(-0.43%) |
Mar 15, 2013 | 24.93 | 25.43 | 24.93 | 25.21 | 6,304,151 | +0.18(+0.73%) |
Mar 14, 2013 | 24.85 | 25.22 | 24.80 | 25.03 | 4,731,612 | +0.26(+1.05%) |
Mar 13, 2013 | 25.13 | 25.22 | 24.69 | 24.77 | 7,550,070 | -0.27(-1.09%) |
Mar 12, 2013 | 25.17 | 25.31 | 24.97 | 25.04 | 3,081,531 | -0.13(-0.50%) |
Mar 11, 2013 | 25.09 | 25.34 | 25.02 | 25.17 | 4,471,459 | -0.01(-0.04%) |
Mar 08, 2013 | 24.97 | 25.45 | 24.86 | 25.18 | 9,442,736 | +0.43(+1.76%) |
Mar 07, 2013 | 26.70 | 26.70 | 24.58 | 24.74 | 22,277,260 | -2.00(-7.49%) |
Mar 06, 2013 | 26.53 | 26.76 | 26.43 | 26.74 | 5,430,488 | +0.15(+0.57%) |
Mar 05, 2013 | 26.42 | 26.70 | 26.28 | 26.59 | 4,235,968 | +0.21(+0.78%) |
Mar 04, 2013 | 25.85 | 26.42 | 25.76 | 26.39 | 5,787,564 | +0.34(+1.32%) |
Mar 01, 2013 | 25.93 | 26.09 | 25.63 | 26.04 | 4,987,213 | +0.06(+0.22%) |
Feb 28, 2013 | 25.89 | 26.23 | 25.81 | 25.98 | 5,904,929 | +0.20(+0.76%) |
Feb 27, 2013 | 25.20 | 25.95 | 25.17 | 25.79 | 3,904,488 | +0.60(+2.37%) |
Feb 26, 2013 | 25.34 | 25.57 | 25.17 | 25.19 | 5,872,488 | -0.15(-0.58%) |
Feb 25, 2013 | 26.17 | 26.19 | 25.32 | 25.34 | 5,492,464 | -0.72(-2.75%) |
Feb 22, 2013 | 25.92 | 26.12 | 25.50 | 26.05 | 4,926,540 | +0.19(+0.73%) |
Feb 21, 2013 | 26.28 | 26.33 | 25.85 | 25.87 | 4,285,524 | -0.43(-1.64%) |
Feb 20, 2013 | 26.79 | 26.88 | 26.26 | 26.30 | 4,497,862 | -0.47(-1.77%) |
Feb 19, 2013 | 26.85 | 26.85 | 26.41 | 26.77 | 4,735,522 | +0.01(+0.03%) |
Feb 15, 2013 | 26.99 | 27.15 | 26.40 | 26.76 | 5,912,231 | -0.21(-0.78%) |
Feb 14, 2013 | 26.91 | 27.12 | 26.81 | 26.97 | 2,990,775 | -0.03(-0.10%) |
Feb 13, 2013 | 27.16 | 27.41 | 26.98 | 27.00 | 4,525,194 | -0.10(-0.36%) |
Feb 12, 2013 | 27.24 | 27.24 | 26.88 | 27.10 | 4,201,220 | -0.09(-0.33%) |
Feb 11, 2013 | 27.16 | 27.28 | 26.98 | 27.19 | 4,118,925 | -0.09(-0.33%) |
Feb 08, 2013 | 27.16 | 27.57 | 27.00 | 27.28 | 6,130,351 | +0.34(+1.28%) |
Feb 07, 2013 | 26.24 | 27.73 | 26.24 | 26.93 | 8,251,884 | +0.53(+2.00%) |
Feb 06, 2013 | 26.52 | 26.69 | 26.17 | 26.40 | 5,685,667 | +0.23(+0.89%) |
Feb 04, 2013 | 26.45 | 26.73 | 26.14 | 26.17 | 3,387,244 | -0.38(-1.41%) |
Feb 01, 2013 | 26.88 | 26.88 | 26.50 | 26.55 | 5,016,065 | -0.12(-0.45%) |
Jan 31, 2013 | 26.74 | 26.78 | 26.44 | 26.67 | 5,420,532 | -0.08(-0.30%) |
Jan 30, 2013 | 26.48 | 26.86 | 26.45 | 26.75 | 4,922,156 | +0.21(+0.79%) |
Jan 29, 2013 | 26.95 | 27.00 | 26.51 | 26.54 | 5,512,858 | -0.40(-1.49%) |
Jan 28, 2013 | 27.35 | 27.37 | 26.86 | 26.94 | 4,278,526 | -0.35(-1.28%) |
Jan 25, 2013 | 27.36 | 27.41 | 27.14 | 27.29 | 4,989,669 | -0.03(-0.10%) |
Jan 24, 2013 | 26.89 | 27.36 | 26.83 | 27.32 | 7,828,160 | +0.92(+3.49%) |
Jan 23, 2013 | 26.24 | 26.48 | 26.22 | 26.40 | 5,140,421 | +0.10(+0.37%) |
Jan 22, 2013 | 25.96 | 26.43 | 25.78 | 26.30 | 4,834,405 | +0.29(+1.12%) |
Jan 18, 2013 | 25.94 | 26.02 | 25.69 | 26.01 | 4,098,554 | -0.02(-0.09%) |
Jan 17, 2013 | 25.69 | 26.13 | 25.69 | 26.03 | 3,210,440 | +0.31(+1.22%) |
Jan 16, 2013 | 25.81 | 25.87 | 25.57 | 25.72 | 3,944,563 | -0.19(-0.74%) |
Jan 15, 2013 | 25.07 | 25.94 | 25.04 | 25.91 | 4,781,684 | +0.78(+3.11%) |
Jan 14, 2013 | 25.27 | 25.42 | 25.06 | 25.13 | 2,994,653 | -0.14(-0.57%) |
Jan 11, 2013 | 25.60 | 25.69 | 25.23 | 25.27 | 3,038,522 | -0.33(-1.27%) |
Jan 10, 2013 | 25.44 | 25.65 | 25.18 | 25.60 | 3,808,519 | +0.18(+0.70%) |
Jan 09, 2013 | 25.86 | 26.06 | 25.25 | 25.42 | 5,840,730 | +0.04(+0.14%) |
Jan 08, 2013 | 25.59 | 25.78 | 25.36 | 25.38 | 5,395,959 | -0.33(-1.29%) |
Jan 07, 2013 | 25.78 | 25.89 | 25.57 | 25.71 | 4,011,067 | -0.17(-0.66%) |
Jan 04, 2013 | 26.26 | 26.28 | 25.80 | 25.89 | 4,969,614 | -0.37(-1.41%) |
Jan 03, 2013 | 25.34 | 26.41 | 25.33 | 26.26 | 16,059,772 | +1.94(+7.97%) |
Jan 02, 2013 | 23.86 | 24.35 | 23.72 | 24.32 | 7,971,173 | +0.16(+0.65%) |
Dec 31, 2012 | 23.65 | 24.23 | 23.63 | 24.16 | 4,352,968 | +0.39(+1.65%) |
Dec 28, 2012 | 23.64 | 24.09 | 23.63 | 23.77 | 3,148,301 | +0.03(+0.13%) |
Dec 27, 2012 | 23.45 | 23.80 | 23.23 | 23.74 | 4,965,414 | +0.34(+1.43%) |
Dec 26, 2012 | 23.99 | 24.07 | 23.38 | 23.40 | 4,098,983 | -0.62(-2.57%) |
Dec 24, 2012 | 24.01 | 24.09 | 23.79 | 24.02 | 1,677,870 | -0.07(-0.30%) |
Dec 21, 2012 | 23.49 | 24.21 | 23.30 | 24.09 | 7,511,123 | +0.30(+1.26%) |
Dec 20, 2012 | 24.14 | 24.22 | 23.64 | 23.79 | 5,365,975 | -0.24(-0.99%) |
Dec 19, 2012 | 24.24 | 24.81 | 23.92 | 24.03 | 5,731,195 | -0.27(-1.13%) |
Dec 18, 2012 | 24.51 | 24.52 | 24.22 | 24.31 | 5,523,109 | -0.11(-0.46%) |
Dec 17, 2012 | 23.81 | 24.43 | 23.77 | 24.42 | 4,726,780 | +0.65(+2.74%) |
Dec 14, 2012 | 23.82 | 23.97 | 23.74 | 23.76 | 4,356,986 | -0.15(-0.64%) |
Dec 13, 2012 | 24.31 | 24.48 | 23.89 | 23.92 | 4,654,395 | -0.39(-1.60%) |
Dec 12, 2012 | 24.47 | 24.56 | 24.09 | 24.31 | 4,811,482 | -0.13(-0.53%) |
Dec 11, 2012 | 24.82 | 24.90 | 24.38 | 24.43 | 3,981,838 | -0.26(-1.05%) |
Dec 10, 2012 | 24.85 | 25.00 | 24.69 | 24.69 | 3,759,738 | -0.09(-0.38%) |
Dec 07, 2012 | 24.74 | 24.88 | 24.63 | 24.79 | 4,207,981 | +0.12(+0.49%) |
Dec 06, 2012 | 24.64 | 24.82 | 24.50 | 24.67 | 5,071,714 | -0.06(-0.24%) |
Dec 05, 2012 | 24.89 | 24.98 | 24.59 | 24.73 | 4,534,070 | -0.03(-0.11%) |
Dec 04, 2012 | 25.23 | 25.35 | 24.74 | 24.75 | 5,212,707 | -0.68(-2.68%) |
Nov 30, 2012 | 25.68 | 25.71 | 25.36 | 25.43 | 12,520,594 | -0.22(-0.86%) |
Nov 29, 2012 | 25.64 | 25.79 | 25.48 | 25.65 | 5,363,607 | +0.00(+0.00%) |
Nov 28, 2012 | 25.43 | 25.68 | 25.19 | 25.65 | 4,994,208 | +0.23(+0.91%) |
Nov 27, 2012 | 25.58 | 25.70 | 25.27 | 25.42 | 7,994,236 | +0.09(+0.37%) |
Nov 26, 2012 | 24.91 | 25.34 | 24.87 | 25.33 | 6,688,508 | +0.41(+1.66%) |
Nov 23, 2012 | 24.95 | 24.97 | 24.73 | 24.91 | 2,271,525 | +0.14(+0.58%) |
Nov 21, 2012 | 24.72 | 24.92 | 24.66 | 24.77 | 4,003,055 | +0.12(+0.49%) |
Nov 20, 2012 | 24.74 | 24.87 | 24.30 | 24.65 | 5,018,500 | -0.10(-0.41%) |
Nov 19, 2012 | 24.11 | 24.78 | 24.08 | 24.75 | 7,581,413 | +0.81(+3.37%) |
Nov 16, 2012 | 24.05 | 24.25 | 23.80 | 23.95 | 8,549,895 | -0.31(-1.29%) |
Nov 15, 2012 | 23.99 | 24.35 | 23.28 | 24.26 | 11,455,326 | -0.31(-1.26%) |
Nov 14, 2012 | 25.31 | 25.38 | 24.53 | 24.57 | 5,155,244 | -0.64(-2.55%) |
Nov 13, 2012 | 24.57 | 25.41 | 24.53 | 25.21 | 8,394,940 | +0.62(+2.52%) |
Nov 12, 2012 | 24.62 | 24.71 | 24.49 | 24.59 | 4,148,199 | -0.01(-0.05%) |
Nov 09, 2012 | 24.69 | 24.83 | 24.43 | 24.61 | 5,047,379 | -0.20(-0.81%) |
Nov 08, 2012 | 24.99 | 25.25 | 24.75 | 24.81 | 3,987,998 | -0.26(-1.05%) |
Nov 07, 2012 | 25.32 | 25.58 | 25.04 | 25.07 | 3,665,583 | -0.49(-1.90%) |
Nov 06, 2012 | 25.73 | 25.79 | 25.46 | 25.56 | 4,544,707 | -0.21(-0.83%) |
Nov 05, 2012 | 25.40 | 25.82 | 25.26 | 25.77 | 4,370,406 | +0.43(+1.69%) |
Nov 02, 2012 | 25.62 | 25.78 | 25.26 | 25.34 | 8,188,727 | -0.12(-0.46%) |
Nov 01, 2012 | 26.63 | 26.63 | 25.00 | 25.46 | 15,256,650 | -1.70(-6.27%) |
Oct 31, 2012 | 27.09 | 27.25 | 26.77 | 27.16 | 3,639,821 | +0.01(+0.05%) |
Oct 26, 2012 | 27.14 | 27.15 | 27.15 | 27.15 | 9,577,821 | +0.12(+0.45%) |
Oct 25, 2012 | 27.28 | 27.44 | 26.77 | 27.03 | 5,030,546 | -0.16(-0.57%) |
Oct 24, 2012 | 27.45 | 27.47 | 27.06 | 27.18 | 4,370,895 | -0.16(-0.57%) |
Oct 23, 2012 | 26.60 | 27.45 | 26.47 | 27.34 | 5,829,305 | -0.24(-0.86%) |
Oct 19, 2012 | 27.91 | 27.94 | 27.42 | 27.57 | 5,775,897 | -0.33(-1.18%) |
Oct 18, 2012 | 27.63 | 28.06 | 27.55 | 27.90 | 4,941,144 | +0.36(+1.31%) |
Oct 17, 2012 | 28.09 | 28.15 | 27.32 | 27.54 | 4,822,054 | -0.54(-1.94%) |
Oct 16, 2012 | 27.54 | 28.19 | 27.54 | 28.09 | 5,274,978 | +0.33(+1.20%) |
Oct 15, 2012 | 27.51 | 27.80 | 27.49 | 27.75 | 3,272,940 | +0.25(+0.89%) |
Oct 12, 2012 | 27.74 | 27.79 | 27.44 | 27.51 | 7,351,220 | -0.20(-0.71%) |
Oct 11, 2012 | 28.81 | 28.84 | 27.70 | 27.70 | 5,787,724 | -0.90(-3.13%) |
Oct 10, 2012 | 28.41 | 28.86 | 28.40 | 28.60 | 2,994,804 | +0.18(+0.63%) |
Oct 09, 2012 | 28.96 | 29.21 | 28.41 | 28.42 | 4,338,140 | -0.66(-2.28%) |
Oct 08, 2012 | 29.32 | 29.52 | 29.03 | 29.09 | 3,163,735 | -0.37(-1.26%) |
Oct 05, 2012 | 29.40 | 29.69 | 29.27 | 29.45 | 4,447,356 | +0.31(+1.07%) |
Oct 04, 2012 | 29.81 | 29.88 | 28.83 | 29.14 | 9,732,777 | -0.57(-1.93%) |
Oct 03, 2012 | 29.49 | 29.80 | 29.44 | 29.72 | 4,527,206 | +0.33(+1.12%) |
Oct 02, 2012 | 29.73 | 29.78 | 29.20 | 29.39 | 3,469,298 | -0.09(-0.31%) |
Oct 01, 2012 | 28.76 | 29.54 | 28.69 | 29.48 | 5,774,955 | +0.70(+2.42%) |
Sep 28, 2012 | 28.39 | 28.83 | 27.86 | 28.78 | 6,587,212 | -0.14(-0.49%) |
Sep 27, 2012 | 28.88 | 29.05 | 28.63 | 28.92 | 3,137,425 | +0.06(+0.21%) |
Sep 26, 2012 | 28.80 | 28.98 | 28.72 | 28.86 | 3,830,399 | +0.02(+0.06%) |
Sep 25, 2012 | 29.47 | 29.47 | 28.84 | 28.85 | 3,975,852 | -0.50(-1.70%) |
Sep 24, 2012 | 29.09 | 29.61 | 29.09 | 29.34 | 4,170,849 | -0.03(-0.09%) |
Sep 21, 2012 | 29.92 | 29.92 | 29.36 | 29.37 | 4,642,561 | -0.51(-1.72%) |
Sep 20, 2012 | 29.27 | 29.94 | 29.14 | 29.88 | 4,631,794 | +0.61(+2.07%) |
Sep 19, 2012 | 29.35 | 29.41 | 28.95 | 29.28 | 5,679,046 | -0.03(-0.10%) |
Sep 18, 2012 | 29.98 | 30.00 | 29.27 | 29.31 | 3,958,972 | -0.71(-2.35%) |
Sep 17, 2012 | 30.19 | 30.23 | 29.92 | 30.01 | 2,985,111 | -0.31(-1.01%) |
Sep 14, 2012 | 30.30 | 30.35 | 29.97 | 30.32 | 5,390,967 | +0.09(+0.29%) |
Sep 13, 2012 | 29.83 | 30.30 | 29.72 | 30.23 | 3,910,886 | +0.51(+1.73%) |
Sep 12, 2012 | 29.65 | 29.90 | 29.58 | 29.72 | 3,843,154 | +0.19(+0.63%) |
Sep 11, 2012 | 29.70 | 29.82 | 29.49 | 29.53 | 3,513,276 | -0.27(-0.91%) |
Sep 10, 2012 | 30.25 | 30.26 | 29.76 | 29.80 | 5,249,023 | -0.56(-1.83%) |
Sep 07, 2012 | 30.93 | 31.01 | 30.22 | 30.36 | 3,773,334 | -0.50(-1.62%) |
Sep 06, 2012 | 30.65 | 30.91 | 30.54 | 30.86 | 3,631,468 | +0.44(+1.44%) |
Sep 05, 2012 | 30.89 | 31.05 | 30.40 | 30.42 | 4,063,054 | -0.53(-1.73%) |
Sep 04, 2012 | 30.81 | 31.05 | 30.79 | 30.96 | 3,528,246 | +0.12(+0.40%) |
Aug 31, 2012 | 31.16 | 31.23 | 30.75 | 30.83 | 2,557,767 | -0.10(-0.32%) |
Aug 30, 2012 | 31.04 | 31.35 | 30.92 | 30.93 | 3,056,153 | -0.25(-0.81%) |
Aug 29, 2012 | 31.04 | 31.22 | 30.91 | 31.18 | 3,626,718 | +0.21(+0.66%) |
Aug 27, 2012 | 31.08 | 31.13 | 30.77 | 30.98 | 2,896,760 | -0.10(-0.33%) |
Aug 24, 2012 | 30.71 | 31.13 | 30.70 | 31.08 | 3,906,323 | +0.32(+1.03%) |
Aug 23, 2012 | 30.92 | 30.97 | 30.66 | 30.77 | 3,492,377 | -0.25(-0.82%) |
Aug 22, 2012 | 30.86 | 31.15 | 30.86 | 31.02 | 3,167,638 | +0.06(+0.20%) |
Aug 21, 2012 | 31.09 | 31.15 | 30.86 | 30.96 | 3,996,389 | -0.04(-0.13%) |
Aug 20, 2012 | 31.33 | 31.49 | 30.92 | 31.00 | 4,978,040 | +0.10(+0.33%) |
Aug 17, 2012 | 30.56 | 31.06 | 30.15 | 30.89 | 6,254,879 | +0.45(+1.48%) |
Aug 16, 2012 | 29.98 | 30.95 | 29.72 | 30.45 | 8,165,720 | -0.02(-0.06%) |
Aug 15, 2012 | 30.16 | 30.61 | 30.14 | 30.46 | 4,295,651 | +0.43(+1.42%) |
Aug 14, 2012 | 30.30 | 30.42 | 29.80 | 30.04 | 4,107,296 | -0.06(-0.21%) |
Aug 13, 2012 | 30.11 | 30.13 | 29.75 | 30.10 | 4,242,388 | +0.23(+0.77%) |
Aug 10, 2012 | 30.13 | 30.13 | 29.59 | 29.87 | 3,472,724 | -0.28(-0.93%) |
Aug 09, 2012 | 30.32 | 30.42 | 29.84 | 30.15 | 3,832,296 | -0.22(-0.73%) |
Aug 08, 2012 | 30.19 | 30.46 | 30.19 | 30.37 | 2,443,683 | +0.08(+0.28%) |
Aug 07, 2012 | 30.36 | 30.46 | 30.17 | 30.29 | 4,169,677 | +0.12(+0.41%) |
Aug 06, 2012 | 30.28 | 30.38 | 30.00 | 30.16 | 3,681,701 | -0.13(-0.44%) |
Aug 03, 2012 | 29.83 | 30.34 | 29.80 | 30.29 | 4,940,155 | +0.82(+2.79%) |
Aug 02, 2012 | 29.38 | 29.75 | 29.13 | 29.47 | 5,346,904 | +0.07(+0.24%) |
Aug 01, 2012 | 29.76 | 29.76 | 29.23 | 29.40 | 4,097,109 | -0.15(-0.50%) |
Jul 31, 2012 | 29.84 | 29.94 | 29.48 | 29.55 | 4,328,477 | -0.30(-1.01%) |
Jul 30, 2012 | 29.89 | 30.03 | 29.73 | 29.85 | 3,083,218 | -0.06(-0.21%) |
Jul 27, 2012 | 29.79 | 30.19 | 29.65 | 29.91 | 4,498,227 | +0.33(+1.11%) |
Jul 26, 2012 | 29.35 | 29.84 | 29.13 | 29.58 | 4,830,980 | -0.07(-0.22%) |
Jul 25, 2012 | 29.64 | 29.88 | 29.43 | 29.65 | 3,319,363 | +0.11(+0.38%) |
Jul 24, 2012 | 29.81 | 29.91 | 29.37 | 29.54 | 2,912,030 | -0.21(-0.72%) |
Jul 23, 2012 | 29.58 | 29.84 | 29.20 | 29.75 | 4,070,544 | -0.23(-0.76%) |
Jul 20, 2012 | 30.37 | 30.59 | 29.85 | 29.98 | 4,842,666 | -0.50(-1.65%) |
Jul 19, 2012 | 30.80 | 30.87 | 30.18 | 30.48 | 4,506,794 | -0.31(-1.00%) |
Jul 18, 2012 | 30.68 | 31.15 | 30.61 | 30.79 | 5,032,855 | +0.00(+0.00%) |
Jul 17, 2012 | 30.57 | 30.93 | 30.37 | 30.79 | 3,775,390 | +0.32(+1.05%) |
Jul 16, 2012 | 30.25 | 30.69 | 30.14 | 30.47 | 2,678,104 | +0.13(+0.44%) |
Jul 13, 2012 | 30.03 | 30.53 | 29.93 | 30.33 | 3,924,548 | +0.25(+0.84%) |
Jul 12, 2012 | 29.56 | 30.20 | 29.46 | 30.08 | 5,601,182 | +0.41(+1.38%) |
Jul 11, 2012 | 29.76 | 29.81 | 29.44 | 29.67 | 4,125,284 | -0.07(-0.24%) |
Jul 10, 2012 | 29.83 | 30.12 | 29.65 | 29.74 | 5,020,011 | -0.00(-0.01%) |
Jul 09, 2012 | 29.84 | 30.02 | 29.66 | 29.75 | 3,007,779 | -0.10(-0.34%) |
Jul 06, 2012 | 29.92 | 30.04 | 29.58 | 29.85 | 3,702,092 | -0.03(-0.10%) |
Jul 05, 2012 | 28.46 | 29.98 | 28.46 | 29.88 | 10,357,219 | +1.96(+7.02%) |
Jul 03, 2012 | 28.12 | 28.14 | 27.69 | 27.92 | 5,420,436 | -0.20(-0.70%) |