Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.23 | 32.37 | 31.90 | 32.01 | 3,630,064 | -0.15(-0.46%) |
Jul 30, 2013 | 32.05 | 32.32 | 31.99 | 32.16 | 2,427,214 | +0.18(+0.57%) |
Jul 29, 2013 | 31.56 | 32.02 | 31.55 | 31.98 | 3,577,481 | +0.26(+0.81%) |
Jul 26, 2013 | 31.65 | 31.75 | 31.44 | 31.72 | 3,328,255 | -0.10(-0.33%) |
Jul 25, 2013 | 31.18 | 31.84 | 31.12 | 31.82 | 4,918,225 | +0.57(+1.83%) |
Jul 24, 2013 | 31.44 | 31.45 | 31.06 | 31.25 | 3,049,287 | -0.04(-0.13%) |
Jul 23, 2013 | 31.47 | 31.49 | 31.10 | 31.29 | 2,293,141 | -0.14(-0.44%) |
Jul 22, 2013 | 31.42 | 31.50 | 31.06 | 31.43 | 1,853,696 | +0.03(+0.09%) |
Jul 19, 2013 | 31.46 | 31.56 | 31.24 | 31.40 | 2,522,632 | -0.04(-0.13%) |
Jul 18, 2013 | 31.18 | 31.54 | 31.10 | 31.45 | 2,827,620 | +0.29(+0.92%) |
Jul 17, 2013 | 31.31 | 31.50 | 31.08 | 31.16 | 1,879,805 | +0.01(+0.02%) |
Jul 16, 2013 | 31.42 | 31.54 | 31.08 | 31.15 | 2,997,461 | -0.14(-0.45%) |
Jul 15, 2013 | 31.00 | 31.41 | 30.94 | 31.29 | 2,810,650 | -0.16(-0.51%) |
Jul 12, 2013 | 31.40 | 31.64 | 31.26 | 31.45 | 6,289,011 | +0.24(+0.76%) |
Jul 11, 2013 | 31.15 | 31.35 | 31.12 | 31.22 | 6,696,019 | +0.46(+1.50%) |
Jul 10, 2013 | 30.64 | 30.86 | 30.46 | 30.76 | 3,970,925 | +0.11(+0.36%) |
Jul 09, 2013 | 30.62 | 30.71 | 30.46 | 30.64 | 4,467,772 | +0.20(+0.66%) |
Jul 08, 2013 | 30.20 | 30.57 | 30.20 | 30.44 | 3,365,808 | +0.35(+1.16%) |
Jul 05, 2013 | 29.95 | 30.16 | 29.72 | 30.09 | 2,276,303 | +0.28(+0.96%) |
Jul 03, 2013 | 29.56 | 29.94 | 29.40 | 29.81 | 2,470,877 | +0.01(+0.05%) |
Jul 02, 2013 | 29.75 | 30.13 | 29.55 | 29.79 | 4,809,657 | +0.05(+0.16%) |
Jul 01, 2013 | 29.15 | 29.91 | 29.15 | 29.75 | 5,925,926 | +0.74(+2.56%) |
Jun 28, 2013 | 29.09 | 29.31 | 28.93 | 29.00 | 5,003,776 | -0.15(-0.52%) |
Jun 27, 2013 | 29.20 | 29.34 | 29.04 | 29.15 | 4,260,780 | +0.23(+0.79%) |
Jun 26, 2013 | 28.81 | 29.04 | 28.70 | 28.93 | 3,534,692 | +0.39(+1.36%) |
Jun 25, 2013 | 28.32 | 28.65 | 28.11 | 28.54 | 3,893,832 | +0.48(+1.71%) |
Jun 24, 2013 | 28.42 | 28.57 | 27.80 | 28.06 | 4,523,900 | -0.66(-2.30%) |
Jun 21, 2013 | 28.57 | 28.93 | 28.44 | 28.72 | 7,858,261 | +0.40(+1.42%) |
Jun 20, 2013 | 28.81 | 28.95 | 28.24 | 28.31 | 4,038,423 | -0.70(-2.40%) |
Jun 19, 2013 | 29.28 | 29.50 | 28.99 | 29.01 | 3,855,178 | -0.42(-1.42%) |
Jun 18, 2013 | 29.11 | 29.46 | 29.04 | 29.43 | 3,241,550 | +0.39(+1.34%) |
Jun 17, 2013 | 29.09 | 29.43 | 28.95 | 29.04 | 6,037,968 | +0.21(+0.72%) |
Jun 14, 2013 | 28.77 | 28.93 | 28.48 | 28.83 | 5,259,770 | +0.06(+0.22%) |
Jun 13, 2013 | 28.26 | 28.82 | 28.23 | 28.77 | 6,791,615 | +0.53(+1.87%) |
Jun 12, 2013 | 28.72 | 28.88 | 28.05 | 28.24 | 3,673,668 | -0.28(-1.00%) |
Jun 11, 2013 | 28.68 | 28.74 | 28.41 | 28.52 | 3,833,364 | -0.37(-1.27%) |
Jun 10, 2013 | 29.31 | 29.47 | 28.80 | 28.89 | 4,118,759 | -0.36(-1.24%) |
Jun 07, 2013 | 28.48 | 29.47 | 28.72 | 29.25 | 9,242,405 | +0.77(+2.71%) |
Jun 06, 2013 | 27.98 | 28.50 | 27.79 | 28.48 | 4,985,730 | +0.51(+1.81%) |
Jun 05, 2013 | 28.31 | 28.49 | 27.94 | 27.97 | 3,913,882 | -0.47(-1.66%) |
Jun 04, 2013 | 28.14 | 28.54 | 28.07 | 28.45 | 5,304,180 | +0.26(+0.94%) |
Jun 03, 2013 | 28.18 | 28.22 | 27.77 | 28.18 | 5,234,174 | +0.00(+0.00%) |
May 31, 2013 | 27.81 | 28.71 | 27.77 | 28.18 | 5,629,713 | +0.39(+1.40%) |
May 30, 2013 | 27.40 | 27.95 | 27.39 | 27.79 | 4,874,511 | +0.43(+1.57%) |
May 29, 2013 | 27.92 | 27.99 | 27.27 | 27.36 | 7,923,816 | -0.80(-2.84%) |
May 28, 2013 | 28.45 | 28.54 | 28.08 | 28.16 | 3,712,387 | -0.08(-0.30%) |
May 24, 2013 | 27.88 | 28.45 | 27.86 | 28.24 | 5,435,482 | -0.50(-1.74%) |
May 23, 2013 | 28.44 | 28.89 | 28.15 | 28.74 | 5,592,384 | +0.22(+0.78%) |
May 22, 2013 | 28.88 | 29.06 | 28.39 | 28.52 | 5,456,545 | -0.44(-1.51%) |
May 21, 2013 | 28.60 | 29.09 | 28.51 | 28.96 | 5,121,564 | +0.42(+1.49%) |
May 20, 2013 | 28.38 | 28.67 | 28.37 | 28.54 | 3,398,361 | +0.07(+0.24%) |
May 17, 2013 | 28.13 | 28.47 | 27.97 | 28.47 | 5,977,786 | +0.26(+0.91%) |
May 16, 2013 | 28.42 | 28.64 | 28.10 | 28.21 | 4,678,554 | -0.30(-1.05%) |
May 15, 2013 | 28.68 | 28.83 | 28.29 | 28.51 | 6,284,423 | +0.51(+1.81%) |
May 13, 2013 | 28.35 | 28.45 | 27.86 | 28.00 | 6,820,695 | -0.49(-1.71%) |
May 10, 2013 | 27.87 | 28.79 | 27.73 | 28.49 | 14,286,847 | +1.52(+5.62%) |
May 09, 2013 | 26.97 | 27.31 | 26.76 | 26.97 | 5,397,568 | +0.03(+0.13%) |
May 08, 2013 | 27.13 | 27.24 | 26.88 | 26.94 | 5,648,774 | -0.19(-0.72%) |
May 07, 2013 | 26.91 | 27.15 | 26.60 | 27.13 | 6,046,614 | +0.41(+1.53%) |
May 06, 2013 | 26.90 | 27.17 | 26.62 | 26.72 | 4,407,238 | -0.25(-0.93%) |
May 03, 2013 | 26.62 | 27.09 | 26.39 | 26.97 | 4,216,295 | +0.58(+2.21%) |
May 02, 2013 | 26.11 | 26.41 | 26.10 | 26.39 | 2,910,035 | +0.28(+1.06%) |
May 01, 2013 | 26.37 | 26.53 | 26.11 | 26.11 | 4,450,186 | -0.29(-1.11%) |
Apr 30, 2013 | 26.07 | 26.42 | 25.78 | 26.40 | 7,264,547 | +0.33(+1.28%) |
Apr 29, 2013 | 26.12 | 26.26 | 26.00 | 26.07 | 5,724,079 | +0.01(+0.05%) |
Apr 26, 2013 | 26.05 | 26.10 | 25.93 | 26.05 | 3,370,330 | +0.04(+0.16%) |
Apr 25, 2013 | 25.75 | 26.12 | 25.69 | 26.01 | 5,952,485 | +0.39(+1.52%) |
Apr 24, 2013 | 25.62 | 25.81 | 25.33 | 25.62 | 4,308,808 | +0.07(+0.27%) |
Apr 23, 2013 | 25.67 | 25.81 | 25.12 | 25.55 | 5,185,254 | +0.08(+0.30%) |
Apr 22, 2013 | 25.79 | 25.83 | 25.18 | 25.48 | 5,289,925 | -0.24(-0.92%) |
Apr 19, 2013 | 25.90 | 26.04 | 25.66 | 25.71 | 5,750,302 | -0.14(-0.54%) |
Apr 18, 2013 | 25.93 | 26.20 | 25.55 | 25.85 | 6,228,970 | +0.07(+0.27%) |
Apr 17, 2013 | 26.10 | 26.26 | 25.60 | 25.78 | 3,894,285 | -0.47(-1.80%) |
Apr 16, 2013 | 25.96 | 26.33 | 25.76 | 26.26 | 5,357,059 | +0.59(+2.30%) |
Apr 15, 2013 | 26.35 | 26.53 | 25.66 | 25.67 | 4,784,830 | -0.87(-3.27%) |
Apr 12, 2013 | 26.17 | 26.57 | 26.13 | 26.53 | 6,555,355 | +0.19(+0.74%) |
Apr 11, 2013 | 25.93 | 26.41 | 25.90 | 26.34 | 7,395,878 | +0.49(+1.91%) |
Apr 10, 2013 | 25.62 | 25.93 | 25.56 | 25.85 | 4,658,122 | +0.31(+1.22%) |
Apr 09, 2013 | 25.71 | 25.71 | 25.34 | 25.53 | 3,630,210 | -0.08(-0.30%) |
Apr 08, 2013 | 25.58 | 25.67 | 25.15 | 25.61 | 5,032,287 | +0.24(+0.96%) |
Apr 05, 2013 | 24.99 | 25.38 | 24.78 | 25.37 | 5,528,880 | +0.00(+0.00%) |
Apr 04, 2013 | 24.95 | 25.37 | 24.83 | 25.37 | 6,039,680 | +0.42(+1.69%) |
Apr 03, 2013 | 24.82 | 25.20 | 24.74 | 24.94 | 4,903,044 | +0.21(+0.84%) |
Apr 02, 2013 | 24.63 | 24.89 | 24.34 | 24.74 | 4,799,571 | +0.37(+1.53%) |
Apr 01, 2013 | 24.45 | 24.70 | 24.29 | 24.36 | 3,026,608 | -0.14(-0.56%) |
Mar 28, 2013 | 24.40 | 24.56 | 24.23 | 24.50 | 3,555,197 | +0.09(+0.37%) |
Mar 27, 2013 | 24.14 | 24.49 | 24.02 | 24.41 | 5,742,312 | +0.17(+0.69%) |
Mar 26, 2013 | 24.88 | 24.97 | 24.13 | 24.25 | 9,239,744 | -0.66(-2.67%) |
Mar 25, 2013 | 24.74 | 25.06 | 24.69 | 24.91 | 5,643,080 | +0.23(+0.93%) |
Mar 22, 2013 | 24.64 | 24.79 | 24.54 | 24.68 | 3,040,971 | +0.17(+0.68%) |
Mar 21, 2013 | 24.76 | 24.91 | 24.35 | 24.52 | 4,675,379 | -0.37(-1.50%) |
Mar 20, 2013 | 25.01 | 25.09 | 24.67 | 24.89 | 3,606,928 | +0.08(+0.31%) |
Mar 19, 2013 | 25.17 | 25.42 | 24.56 | 24.81 | 6,370,423 | -0.42(-1.65%) |
Mar 18, 2013 | 24.78 | 25.52 | 24.78 | 25.23 | 6,640,875 | +0.04(+0.16%) |
Mar 15, 2013 | 25.20 | 25.40 | 24.99 | 25.19 | 7,057,163 | -0.12(-0.49%) |
Mar 14, 2013 | 25.44 | 25.50 | 25.23 | 25.31 | 4,284,462 | -0.06(-0.22%) |
Mar 13, 2013 | 25.21 | 25.47 | 25.21 | 25.37 | 5,539,820 | +0.08(+0.33%) |
Mar 12, 2013 | 25.20 | 25.42 | 24.97 | 25.28 | 8,353,363 | +0.10(+0.41%) |
Mar 11, 2013 | 25.04 | 25.22 | 24.98 | 25.18 | 6,267,740 | +0.10(+0.41%) |
Mar 08, 2013 | 24.92 | 25.21 | 24.53 | 25.08 | 7,005,301 | +0.25(+1.00%) |
Mar 07, 2013 | 23.84 | 24.92 | 23.72 | 24.83 | 14,833,513 | +0.98(+4.09%) |
Mar 06, 2013 | 23.71 | 24.06 | 23.71 | 23.85 | 5,942,582 | +0.06(+0.23%) |
Mar 05, 2013 | 23.44 | 23.85 | 23.39 | 23.80 | 5,926,915 | +0.51(+2.17%) |
Mar 04, 2013 | 23.28 | 23.64 | 23.14 | 23.29 | 6,807,592 | -0.15(-0.65%) |
Mar 01, 2013 | 23.33 | 23.73 | 22.78 | 23.44 | 12,253,152 | +0.66(+2.89%) |
Feb 28, 2013 | 22.64 | 23.09 | 22.63 | 22.79 | 9,440,917 | +0.28(+1.26%) |
Feb 27, 2013 | 22.06 | 22.58 | 21.88 | 22.50 | 6,006,478 | +0.50(+2.26%) |
Feb 26, 2013 | 21.73 | 22.14 | 21.65 | 22.00 | 6,943,699 | +0.39(+1.83%) |
Feb 25, 2013 | 22.22 | 22.27 | 21.61 | 21.61 | 6,811,968 | -0.51(-2.32%) |
Feb 22, 2013 | 22.20 | 22.21 | 21.76 | 22.12 | 5,904,457 | -0.06(-0.28%) |
Feb 21, 2013 | 22.23 | 22.33 | 21.94 | 22.18 | 5,946,009 | -0.17(-0.74%) |
Feb 20, 2013 | 22.63 | 22.79 | 22.33 | 22.35 | 5,177,894 | -0.24(-1.07%) |
Feb 19, 2013 | 22.72 | 22.77 | 22.18 | 22.59 | 8,756,920 | -0.17(-0.73%) |
Feb 15, 2013 | 21.69 | 23.39 | 21.66 | 22.76 | 25,777,854 | +1.05(+4.85%) |
Feb 14, 2013 | 21.95 | 22.02 | 21.59 | 21.71 | 7,872,579 | -0.33(-1.51%) |
Feb 13, 2013 | 22.27 | 22.44 | 22.00 | 22.04 | 6,024,184 | -0.19(-0.84%) |
Feb 12, 2013 | 22.52 | 22.65 | 22.17 | 22.22 | 7,392,904 | -0.33(-1.44%) |
Feb 11, 2013 | 22.33 | 22.78 | 22.29 | 22.55 | 6,241,716 | +0.24(+1.09%) |
Feb 08, 2013 | 22.36 | 22.48 | 22.09 | 22.31 | 5,954,804 | +0.00(+0.00%) |
Feb 07, 2013 | 23.05 | 23.07 | 21.84 | 22.31 | 11,610,492 | -0.69(-2.98%) |
Feb 06, 2013 | 22.99 | 23.45 | 22.79 | 22.99 | 8,059,726 | +0.44(+1.93%) |
Feb 04, 2013 | 22.69 | 22.88 | 22.53 | 22.56 | 4,961,446 | -0.26(-1.15%) |
Feb 01, 2013 | 22.76 | 22.89 | 22.49 | 22.82 | 5,838,954 | +0.20(+0.89%) |
Jan 31, 2013 | 22.67 | 22.80 | 22.56 | 22.62 | 3,440,914 | -0.11(-0.49%) |
Jan 30, 2013 | 22.67 | 22.80 | 22.58 | 22.73 | 4,145,464 | +0.06(+0.27%) |
Jan 29, 2013 | 22.82 | 22.85 | 22.52 | 22.67 | 4,417,459 | -0.20(-0.88%) |
Jan 28, 2013 | 23.25 | 23.25 | 22.85 | 22.87 | 5,587,153 | -0.35(-1.49%) |
Jan 25, 2013 | 23.05 | 23.22 | 22.88 | 23.21 | 3,969,027 | +0.25(+1.09%) |
Jan 24, 2013 | 22.63 | 23.16 | 22.63 | 22.97 | 5,053,481 | +0.37(+1.65%) |
Jan 23, 2013 | 22.70 | 22.79 | 22.51 | 22.59 | 3,245,583 | -0.15(-0.64%) |
Jan 22, 2013 | 22.72 | 22.85 | 22.58 | 22.74 | 4,036,359 | -0.08(-0.33%) |
Jan 18, 2013 | 22.72 | 22.98 | 22.35 | 22.81 | 5,215,460 | +0.08(+0.37%) |
Jan 17, 2013 | 22.65 | 22.76 | 22.48 | 22.73 | 3,216,895 | +0.16(+0.71%) |
Jan 16, 2013 | 22.36 | 22.70 | 22.18 | 22.57 | 4,658,470 | +0.10(+0.46%) |
Jan 15, 2013 | 21.75 | 22.54 | 21.67 | 22.47 | 7,236,177 | +0.74(+3.41%) |
Jan 14, 2013 | 21.94 | 22.07 | 21.66 | 21.73 | 4,074,576 | -0.22(-1.01%) |
Jan 11, 2013 | 21.74 | 22.00 | 21.65 | 21.95 | 6,771,431 | +0.25(+1.15%) |
Jan 10, 2013 | 21.89 | 21.96 | 21.39 | 21.70 | 7,939,257 | -0.32(-1.45%) |
Jan 09, 2013 | 22.01 | 22.15 | 21.82 | 22.02 | 5,846,201 | -0.14(-0.62%) |
Jan 08, 2013 | 21.37 | 22.19 | 21.27 | 22.16 | 11,338,841 | +0.56(+2.60%) |
Jan 07, 2013 | 22.06 | 22.08 | 21.53 | 21.59 | 7,217,649 | -0.62(-2.80%) |
Jan 04, 2013 | 22.34 | 22.55 | 22.08 | 22.22 | 7,665,578 | +0.01(+0.03%) |
Jan 03, 2013 | 22.92 | 22.92 | 21.54 | 22.21 | 19,951,544 | +0.50(+2.30%) |
Jan 02, 2013 | 21.64 | 21.71 | 21.21 | 21.71 | 7,919,685 | +0.23(+1.06%) |
Dec 31, 2012 | 21.07 | 21.50 | 20.92 | 21.48 | 6,577,454 | +0.42(+2.00%) |
Dec 28, 2012 | 20.96 | 21.55 | 20.65 | 21.06 | 6,361,457 | -0.09(-0.44%) |
Dec 27, 2012 | 21.00 | 21.20 | 20.78 | 21.16 | 8,995,491 | +0.20(+0.95%) |
Dec 26, 2012 | 21.62 | 21.71 | 20.87 | 20.96 | 12,100,527 | -0.67(-3.09%) |
Dec 24, 2012 | 21.65 | 21.82 | 21.58 | 21.62 | 3,172,993 | +0.00(+0.00%) |
Dec 21, 2012 | 21.62 | 21.73 | 21.43 | 21.62 | 12,036,412 | -0.26(-1.20%) |
Dec 20, 2012 | 22.19 | 22.19 | 21.54 | 21.89 | 7,946,033 | -0.28(-1.27%) |
Dec 19, 2012 | 22.13 | 22.49 | 22.06 | 22.17 | 7,847,442 | +0.10(+0.44%) |
Dec 18, 2012 | 21.84 | 22.24 | 21.68 | 22.07 | 8,553,598 | +0.08(+0.34%) |
Dec 17, 2012 | 21.75 | 22.00 | 21.57 | 22.00 | 9,678,471 | +0.32(+1.46%) |
Dec 14, 2012 | 21.61 | 21.78 | 21.60 | 21.68 | 6,189,081 | -0.01(-0.06%) |
Dec 13, 2012 | 21.66 | 21.82 | 21.60 | 21.69 | 6,317,502 | +0.03(+0.13%) |
Dec 12, 2012 | 21.88 | 21.92 | 21.64 | 21.67 | 7,895,730 | -0.27(-1.23%) |
Dec 11, 2012 | 21.76 | 22.16 | 21.56 | 21.93 | 12,630,317 | +0.64(+3.01%) |
Dec 10, 2012 | 21.73 | 21.78 | 20.83 | 21.29 | 20,522,440 | -0.63(-2.89%) |
Dec 07, 2012 | 22.13 | 22.16 | 21.77 | 21.93 | 6,220,107 | -0.10(-0.47%) |
Dec 06, 2012 | 21.69 | 22.09 | 21.43 | 22.03 | 9,737,693 | +0.10(+0.47%) |
Dec 05, 2012 | 21.46 | 22.02 | 21.45 | 21.93 | 14,458,984 | +0.60(+2.81%) |
Dec 04, 2012 | 23.82 | 23.83 | 21.04 | 21.33 | 54,814,820 | -2.43(-10.21%) |
Nov 30, 2012 | 23.63 | 23.88 | 23.52 | 23.75 | 10,255,510 | +0.07(+0.29%) |
Nov 29, 2012 | 24.02 | 24.49 | 23.65 | 23.68 | 13,698,828 | -1.01(-4.08%) |
Nov 28, 2012 | 24.21 | 24.70 | 24.11 | 24.69 | 8,550,503 | +0.46(+1.91%) |
Nov 27, 2012 | 24.59 | 24.71 | 24.22 | 24.23 | 6,929,095 | -0.32(-1.32%) |
Nov 26, 2012 | 24.34 | 24.61 | 24.18 | 24.55 | 7,711,160 | +0.08(+0.34%) |
Nov 23, 2012 | 24.35 | 24.55 | 24.31 | 24.47 | 2,435,805 | +0.24(+1.00%) |
Nov 21, 2012 | 24.06 | 24.43 | 24.06 | 24.23 | 4,524,194 | +0.17(+0.72%) |
Nov 20, 2012 | 23.71 | 24.19 | 23.69 | 24.06 | 6,848,516 | +0.32(+1.36%) |
Nov 19, 2012 | 23.32 | 23.73 | 23.29 | 23.73 | 7,288,026 | +0.58(+2.50%) |
Nov 16, 2012 | 23.75 | 23.94 | 22.87 | 23.15 | 13,308,689 | +0.23(+0.99%) |
Nov 15, 2012 | 22.93 | 23.08 | 22.43 | 22.93 | 11,761,629 | -0.25(-1.10%) |
Nov 14, 2012 | 23.64 | 24.04 | 23.09 | 23.18 | 5,867,725 | -0.04(-0.18%) |
Nov 13, 2012 | 23.02 | 23.54 | 22.90 | 23.22 | 6,804,884 | +0.13(+0.57%) |
Nov 12, 2012 | 23.29 | 23.31 | 22.87 | 23.09 | 5,664,687 | -0.08(-0.36%) |
Nov 09, 2012 | 23.47 | 23.53 | 23.07 | 23.17 | 9,451,494 | -0.31(-1.32%) |
Nov 08, 2012 | 24.26 | 24.35 | 23.48 | 23.49 | 6,338,998 | -0.82(-3.37%) |
Nov 07, 2012 | 24.57 | 24.73 | 24.04 | 24.31 | 5,632,545 | -0.47(-1.89%) |
Nov 06, 2012 | 24.41 | 24.92 | 24.35 | 24.77 | 7,874,808 | +0.39(+1.61%) |
Nov 05, 2012 | 23.98 | 24.39 | 23.83 | 24.38 | 4,536,965 | +0.18(+0.74%) |
Nov 02, 2012 | 24.66 | 24.68 | 24.19 | 24.20 | 6,029,835 | -0.37(-1.51%) |
Nov 01, 2012 | 24.63 | 24.69 | 24.16 | 24.57 | 7,237,572 | -0.05(-0.20%) |
Oct 31, 2012 | 24.06 | 24.72 | 23.83 | 24.62 | 5,659,647 | +0.21(+0.88%) |
Oct 26, 2012 | 24.32 | 24.41 | 24.41 | 24.41 | 4,219,671 | +0.17(+0.68%) |
Oct 25, 2012 | 24.62 | 24.71 | 23.99 | 24.24 | 4,935,122 | -0.23(-0.96%) |
Oct 24, 2012 | 24.55 | 24.71 | 24.30 | 24.48 | 4,312,793 | +0.03(+0.11%) |
Oct 23, 2012 | 24.66 | 24.66 | 24.20 | 24.45 | 4,688,091 | -0.62(-2.47%) |
Oct 19, 2012 | 25.67 | 25.68 | 24.93 | 25.07 | 5,343,432 | -0.56(-2.18%) |
Oct 18, 2012 | 25.36 | 25.67 | 25.35 | 25.63 | 6,954,079 | +0.27(+1.06%) |
Oct 17, 2012 | 25.50 | 25.58 | 25.19 | 25.36 | 5,111,204 | -0.12(-0.46%) |
Oct 16, 2012 | 25.22 | 25.50 | 25.15 | 25.48 | 5,563,775 | +0.47(+1.87%) |
Oct 15, 2012 | 25.04 | 25.12 | 24.86 | 25.01 | 4,744,238 | +0.12(+0.50%) |
Oct 12, 2012 | 25.02 | 25.13 | 24.73 | 24.88 | 5,127,259 | -0.17(-0.66%) |
Oct 11, 2012 | 25.42 | 25.54 | 25.05 | 25.05 | 4,356,403 | -0.19(-0.76%) |
Oct 10, 2012 | 25.35 | 25.49 | 25.16 | 25.24 | 4,235,183 | -0.06(-0.22%) |
Oct 09, 2012 | 25.71 | 25.77 | 25.28 | 25.30 | 5,277,896 | -0.39(-1.53%) |
Oct 08, 2012 | 25.46 | 25.81 | 25.46 | 25.69 | 4,671,514 | +0.12(+0.46%) |
Oct 05, 2012 | 25.99 | 26.09 | 25.46 | 25.57 | 8,180,021 | +0.09(+0.34%) |
Oct 04, 2012 | 25.49 | 25.71 | 25.16 | 25.49 | 13,295,083 | +0.24(+0.95%) |
Oct 03, 2012 | 24.90 | 25.25 | 24.86 | 25.25 | 11,985,880 | +0.42(+1.69%) |
Oct 02, 2012 | 25.07 | 25.07 | 24.70 | 24.83 | 7,760,367 | +0.03(+0.11%) |
Oct 01, 2012 | 24.72 | 24.97 | 24.66 | 24.80 | 12,054,416 | +0.22(+0.89%) |
Sep 28, 2012 | 24.27 | 24.68 | 24.21 | 24.58 | 7,989,992 | +0.27(+1.13%) |
Sep 27, 2012 | 24.31 | 24.46 | 24.04 | 24.31 | 6,941,438 | +0.08(+0.31%) |
Sep 26, 2012 | 24.33 | 24.58 | 24.01 | 24.23 | 5,104,832 | -0.13(-0.54%) |
Sep 25, 2012 | 24.70 | 24.88 | 24.36 | 24.36 | 6,384,707 | -0.30(-1.20%) |
Sep 24, 2012 | 24.73 | 24.83 | 24.48 | 24.66 | 8,348,786 | -0.21(-0.83%) |
Sep 21, 2012 | 25.05 | 25.23 | 24.77 | 24.86 | 15,978,788 | +0.03(+0.14%) |
Sep 20, 2012 | 24.61 | 24.86 | 24.40 | 24.83 | 7,637,065 | +0.14(+0.58%) |
Sep 19, 2012 | 24.73 | 24.89 | 24.59 | 24.68 | 9,842,690 | -0.05(-0.22%) |
Sep 18, 2012 | 24.64 | 24.86 | 24.48 | 24.74 | 23,515,878 | -0.03(-0.11%) |
Sep 17, 2012 | 24.05 | 24.83 | 23.90 | 24.77 | 14,883,591 | +0.58(+2.41%) |
Sep 14, 2012 | 24.48 | 24.57 | 24.10 | 24.18 | 6,667,278 | -0.31(-1.26%) |
Sep 13, 2012 | 24.35 | 24.66 | 24.22 | 24.49 | 6,326,669 | +0.08(+0.31%) |
Sep 12, 2012 | 24.25 | 24.51 | 24.25 | 24.42 | 6,409,367 | +0.28(+1.17%) |
Sep 11, 2012 | 24.31 | 24.48 | 24.12 | 24.13 | 9,069,429 | -0.24(-0.99%) |
Sep 10, 2012 | 24.62 | 24.67 | 24.36 | 24.37 | 6,797,729 | -0.31(-1.25%) |
Sep 07, 2012 | 24.86 | 24.95 | 24.68 | 24.68 | 7,592,546 | -0.11(-0.44%) |
Sep 06, 2012 | 24.44 | 24.82 | 24.44 | 24.79 | 8,277,119 | +0.44(+1.81%) |
Sep 05, 2012 | 24.44 | 24.52 | 24.20 | 24.35 | 8,559,691 | -0.25(-1.01%) |
Sep 04, 2012 | 24.53 | 24.66 | 24.41 | 24.60 | 6,751,267 | -0.01(-0.03%) |
Aug 31, 2012 | 24.81 | 24.90 | 24.51 | 24.61 | 9,065,518 | -0.20(-0.80%) |
Aug 30, 2012 | 24.53 | 25.14 | 24.31 | 24.81 | 14,622,388 | +0.65(+2.67%) |
Aug 29, 2012 | 24.11 | 24.22 | 24.07 | 24.16 | 6,686,201 | +0.05(+0.23%) |
Aug 27, 2012 | 24.11 | 24.21 | 24.07 | 24.11 | 4,374,673 | -0.02(-0.09%) |
Aug 24, 2012 | 23.82 | 24.16 | 23.82 | 24.13 | 6,074,678 | +0.10(+0.43%) |
Aug 23, 2012 | 24.09 | 24.18 | 23.94 | 24.02 | 7,712,074 | -0.23(-0.93%) |
Aug 22, 2012 | 24.16 | 24.37 | 24.13 | 24.25 | 6,690,565 | -0.01(-0.06%) |
Aug 21, 2012 | 24.48 | 24.58 | 24.13 | 24.26 | 8,581,474 | -0.01(-0.06%) |
Aug 20, 2012 | 24.69 | 24.75 | 24.14 | 24.28 | 11,018,222 | -0.45(-1.81%) |
Aug 17, 2012 | 24.12 | 24.89 | 24.05 | 24.73 | 22,996,808 | +1.13(+4.80%) |
Aug 16, 2012 | 23.83 | 23.93 | 22.91 | 23.59 | 11,918,829 | -0.19(-0.78%) |
Aug 15, 2012 | 23.87 | 23.97 | 23.74 | 23.78 | 5,483,352 | +0.00(+0.00%) |
Aug 14, 2012 | 23.88 | 23.97 | 23.71 | 23.78 | 9,318,418 | -0.01(-0.06%) |
Aug 13, 2012 | 23.50 | 23.79 | 23.47 | 23.79 | 7,334,097 | +0.29(+1.23%) |
Aug 10, 2012 | 23.74 | 23.74 | 23.28 | 23.50 | 6,346,693 | -0.14(-0.61%) |
Aug 09, 2012 | 23.75 | 23.81 | 23.47 | 23.65 | 7,326,910 | -0.15(-0.64%) |
Aug 08, 2012 | 23.21 | 23.99 | 23.19 | 23.80 | 13,482,942 | +0.48(+2.06%) |
Aug 07, 2012 | 23.25 | 23.44 | 23.23 | 23.32 | 10,279,829 | +0.13(+0.56%) |
Aug 06, 2012 | 22.97 | 23.28 | 22.93 | 23.19 | 7,999,018 | +0.20(+0.87%) |
Aug 03, 2012 | 22.66 | 23.35 | 22.57 | 22.99 | 15,841,745 | +0.20(+0.87%) |
Aug 02, 2012 | 21.95 | 23.14 | 21.65 | 22.79 | 30,418,366 | +2.58(+12.75%) |