Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.19 | 30.38 | 29.92 | 30.08 | 4,160,487 | +0.09(+0.30%) |
Jul 30, 2013 | 30.35 | 30.38 | 29.95 | 29.99 | 2,992,529 | -0.19(-0.65%) |
Jul 29, 2013 | 30.28 | 30.38 | 30.18 | 30.18 | 3,673,257 | -0.21(-0.70%) |
Jul 26, 2013 | 30.19 | 30.44 | 30.01 | 30.39 | 2,708,244 | -0.21(-0.67%) |
Jul 25, 2013 | 30.55 | 30.74 | 30.45 | 30.60 | 3,093,105 | +0.11(+0.37%) |
Jul 24, 2013 | 30.45 | 30.53 | 30.08 | 30.49 | 4,047,061 | +0.12(+0.39%) |
Jul 23, 2013 | 30.39 | 30.51 | 30.29 | 30.37 | 3,704,483 | -0.19(-0.64%) |
Jul 22, 2013 | 30.60 | 30.80 | 30.53 | 30.57 | 4,232,635 | -0.21(-0.69%) |
Jul 19, 2013 | 30.61 | 30.85 | 30.55 | 30.78 | 2,465,136 | -0.18(-0.57%) |
Jul 18, 2013 | 31.10 | 31.11 | 30.87 | 30.96 | 2,838,565 | +0.17(+0.54%) |
Jul 17, 2013 | 31.00 | 31.00 | 30.65 | 30.79 | 2,715,670 | +0.18(+0.58%) |
Jul 16, 2013 | 30.67 | 30.81 | 30.39 | 30.61 | 3,773,988 | -0.44(-1.43%) |
Jul 15, 2013 | 31.17 | 31.19 | 30.94 | 31.06 | 2,977,413 | -0.20(-0.64%) |
Jul 12, 2013 | 31.10 | 31.27 | 31.04 | 31.26 | 2,013,008 | +0.03(+0.09%) |
Jul 11, 2013 | 31.09 | 31.26 | 30.97 | 31.23 | 2,557,225 | +0.37(+1.19%) |
Jul 10, 2013 | 30.70 | 31.02 | 30.68 | 30.86 | 2,809,893 | +0.38(+1.26%) |
Jul 09, 2013 | 30.57 | 30.49 | 30.36 | 30.48 | 2,535,384 | +0.01(+0.02%) |
Jul 08, 2013 | 30.45 | 30.62 | 30.32 | 30.47 | 3,369,689 | +0.25(+0.84%) |
Jul 05, 2013 | 30.31 | 30.34 | 30.01 | 30.22 | 2,993,943 | +0.35(+1.17%) |
Jul 03, 2013 | 29.77 | 29.90 | 29.67 | 29.87 | 1,970,042 | +0.15(+0.52%) |
Jul 02, 2013 | 29.71 | 29.95 | 29.63 | 29.72 | 2,434,701 | +0.07(+0.22%) |
Jul 01, 2013 | 29.85 | 29.94 | 29.62 | 29.65 | 2,111,060 | +0.16(+0.54%) |
Jun 28, 2013 | 29.54 | 29.71 | 29.41 | 29.49 | 2,509,184 | -0.08(-0.26%) |
Jun 27, 2013 | 29.62 | 29.79 | 29.49 | 29.57 | 3,077,483 | +0.18(+0.62%) |
Jun 26, 2013 | 29.35 | 29.53 | 29.27 | 29.39 | 2,203,333 | +0.37(+1.28%) |
Jun 25, 2013 | 28.98 | 29.10 | 28.77 | 29.01 | 3,579,925 | +0.06(+0.20%) |
Jun 24, 2013 | 28.71 | 29.18 | 28.62 | 28.95 | 4,188,785 | -0.04(-0.14%) |
Jun 21, 2013 | 29.34 | 29.37 | 28.77 | 29.00 | 4,616,256 | -0.23(-0.79%) |
Jun 20, 2013 | 29.72 | 29.85 | 29.18 | 29.23 | 5,520,465 | -1.16(-3.81%) |
Jun 19, 2013 | 30.88 | 30.98 | 30.37 | 30.38 | 3,241,552 | -0.58(-1.89%) |
Jun 18, 2013 | 30.91 | 31.03 | 30.80 | 30.97 | 2,291,207 | -0.16(-0.51%) |
Jun 17, 2013 | 31.42 | 31.55 | 30.98 | 31.13 | 3,435,906 | +0.15(+0.48%) |
Jun 14, 2013 | 30.86 | 31.17 | 30.85 | 30.98 | 2,512,188 | -0.22(-0.70%) |
Jun 13, 2013 | 31.06 | 31.21 | 31.00 | 31.20 | 5,137,819 | +0.27(+0.86%) |
Jun 12, 2013 | 31.24 | 31.26 | 30.83 | 30.93 | 5,791,583 | +0.35(+1.16%) |
Jun 11, 2013 | 30.54 | 30.69 | 30.45 | 30.58 | 5,524,787 | -0.04(-0.13%) |
Jun 10, 2013 | 30.69 | 30.73 | 30.51 | 30.62 | 3,153,916 | +0.10(+0.33%) |
Jun 07, 2013 | 30.11 | 30.61 | 30.08 | 30.52 | 3,540,132 | +0.31(+1.04%) |
Jun 06, 2013 | 30.30 | 30.31 | 29.85 | 30.21 | 7,609,920 | +0.34(+1.15%) |
Jun 05, 2013 | 30.43 | 30.43 | 29.83 | 29.86 | 12,580,120 | -0.58(-1.92%) |
Jun 04, 2013 | 30.61 | 30.70 | 30.34 | 30.45 | 9,807,451 | -0.22(-0.73%) |
Jun 03, 2013 | 30.78 | 30.94 | 30.55 | 30.67 | 5,165,244 | +0.12(+0.39%) |
May 31, 2013 | 30.65 | 30.87 | 30.55 | 30.55 | 3,573,227 | -0.38(-1.24%) |
May 30, 2013 | 30.70 | 31.02 | 30.62 | 30.94 | 3,188,395 | +0.24(+0.79%) |
May 29, 2013 | 30.94 | 31.10 | 30.59 | 30.70 | 7,957,158 | -0.93(-2.95%) |
May 28, 2013 | 31.85 | 31.87 | 31.57 | 31.63 | 3,443,265 | +0.37(+1.17%) |
May 24, 2013 | 30.94 | 31.32 | 30.91 | 31.26 | 2,174,575 | +0.14(+0.46%) |
May 23, 2013 | 31.03 | 31.20 | 30.87 | 31.12 | 2,436,801 | -0.12(-0.40%) |
May 22, 2013 | 31.17 | 31.55 | 31.17 | 31.24 | 4,264,730 | +0.17(+0.55%) |
May 21, 2013 | 30.70 | 31.17 | 30.70 | 31.07 | 4,066,051 | +0.26(+0.84%) |
May 20, 2013 | 30.80 | 30.96 | 30.74 | 30.81 | 2,391,427 | -0.01(-0.02%) |
May 17, 2013 | 30.66 | 30.86 | 30.58 | 30.82 | 3,283,430 | +0.06(+0.21%) |
May 16, 2013 | 31.04 | 31.07 | 30.72 | 30.75 | 4,173,956 | -0.21(-0.67%) |
May 15, 2013 | 30.75 | 31.00 | 30.74 | 30.96 | 3,665,463 | +0.47(+1.53%) |
May 13, 2013 | 30.47 | 30.54 | 30.42 | 30.50 | 3,743,799 | +0.03(+0.10%) |
May 10, 2013 | 30.17 | 30.54 | 30.04 | 30.47 | 5,496,369 | +0.54(+1.81%) |
May 09, 2013 | 29.90 | 30.14 | 29.86 | 29.92 | 3,087,376 | -0.06(-0.20%) |
May 08, 2013 | 29.95 | 30.14 | 29.88 | 29.98 | 3,241,305 | +0.07(+0.22%) |
May 07, 2013 | 29.85 | 29.98 | 29.77 | 29.92 | 2,867,598 | +0.13(+0.43%) |
May 06, 2013 | 29.92 | 29.94 | 29.75 | 29.79 | 2,107,045 | -0.13(-0.43%) |
May 03, 2013 | 29.94 | 30.03 | 29.90 | 29.92 | 3,451,389 | -0.11(-0.37%) |
May 02, 2013 | 29.96 | 30.13 | 29.93 | 30.03 | 3,234,468 | -0.04(-0.14%) |
May 01, 2013 | 30.11 | 30.27 | 30.02 | 30.07 | 3,803,467 | -0.08(-0.27%) |
Apr 30, 2013 | 30.06 | 30.23 | 29.95 | 30.15 | 6,834,620 | -0.46(-1.49%) |
Apr 29, 2013 | 30.49 | 30.68 | 30.43 | 30.61 | 3,442,392 | +0.15(+0.50%) |
Apr 26, 2013 | 30.28 | 30.47 | 30.24 | 30.45 | 3,686,394 | +0.21(+0.70%) |
Apr 25, 2013 | 30.33 | 30.54 | 30.07 | 30.24 | 8,055,529 | +0.26(+0.88%) |
Apr 24, 2013 | 30.05 | 30.11 | 29.75 | 29.98 | 7,647,288 | +0.13(+0.45%) |
Apr 23, 2013 | 29.88 | 30.05 | 29.78 | 29.85 | 7,192,145 | +0.27(+0.93%) |
Apr 22, 2013 | 29.45 | 29.66 | 29.34 | 29.57 | 5,067,196 | +0.12(+0.42%) |
Apr 19, 2013 | 29.39 | 29.53 | 29.29 | 29.45 | 5,865,451 | +0.03(+0.10%) |
Apr 18, 2013 | 29.72 | 29.75 | 29.26 | 29.42 | 11,769,348 | +0.03(+0.10%) |
Apr 17, 2013 | 28.57 | 29.46 | 28.53 | 29.39 | 13,615,490 | +0.56(+1.94%) |
Apr 16, 2013 | 28.80 | 28.83 | 28.58 | 28.83 | 4,685,659 | +0.09(+0.30%) |
Apr 15, 2013 | 28.63 | 29.29 | 28.58 | 28.74 | 11,435,476 | +0.44(+1.57%) |
Apr 12, 2013 | 28.29 | 28.31 | 28.11 | 28.30 | 6,627,448 | -0.03(-0.10%) |
Apr 11, 2013 | 27.98 | 28.35 | 27.96 | 28.33 | 8,726,363 | +0.45(+1.61%) |
Apr 10, 2013 | 27.59 | 27.90 | 27.58 | 27.88 | 5,171,187 | +0.25(+0.91%) |
Apr 09, 2013 | 27.59 | 27.69 | 27.45 | 27.63 | 5,856,954 | +0.15(+0.53%) |
Apr 08, 2013 | 27.32 | 27.49 | 27.24 | 27.48 | 3,846,142 | +0.16(+0.60%) |
Apr 05, 2013 | 27.21 | 27.35 | 27.08 | 27.32 | 3,119,024 | -0.11(-0.40%) |
Apr 04, 2013 | 27.31 | 27.47 | 27.31 | 27.43 | 3,510,302 | +0.01(+0.02%) |
Apr 03, 2013 | 27.49 | 27.53 | 27.39 | 27.42 | 2,699,985 | +0.00(+0.00%) |
Apr 02, 2013 | 27.40 | 27.50 | 27.37 | 27.42 | 3,725,354 | +0.05(+0.17%) |
Apr 01, 2013 | 27.21 | 27.42 | 27.17 | 27.38 | 2,535,609 | -0.01(-0.04%) |
Mar 28, 2013 | 27.25 | 27.48 | 27.22 | 27.39 | 4,423,713 | +0.31(+1.14%) |
Mar 27, 2013 | 26.78 | 27.11 | 26.73 | 27.08 | 5,040,080 | +0.22(+0.83%) |
Mar 26, 2013 | 26.73 | 26.86 | 26.68 | 26.86 | 5,148,592 | -0.20(-0.73%) |
Mar 25, 2013 | 27.00 | 27.16 | 26.93 | 27.06 | 3,180,384 | -0.06(-0.22%) |
Mar 22, 2013 | 27.11 | 27.25 | 27.08 | 27.11 | 4,006,998 | +0.25(+0.91%) |
Mar 21, 2013 | 26.78 | 26.97 | 26.76 | 26.87 | 4,169,950 | +0.07(+0.26%) |
Mar 20, 2013 | 26.87 | 26.91 | 26.74 | 26.80 | 4,425,595 | +0.08(+0.31%) |
Mar 19, 2013 | 26.59 | 26.78 | 26.51 | 26.72 | 4,711,228 | +0.37(+1.42%) |
Mar 18, 2013 | 26.37 | 26.46 | 26.27 | 26.34 | 3,535,471 | -0.11(-0.40%) |
Mar 15, 2013 | 26.42 | 26.50 | 26.31 | 26.45 | 3,414,106 | +0.05(+0.18%) |
Mar 14, 2013 | 26.21 | 26.41 | 26.17 | 26.40 | 4,208,254 | +0.35(+1.34%) |
Mar 13, 2013 | 26.00 | 26.08 | 25.91 | 26.05 | 2,885,945 | -0.02(-0.07%) |
Mar 12, 2013 | 26.00 | 26.16 | 26.00 | 26.07 | 3,248,853 | +0.00(+0.00%) |
Mar 11, 2013 | 25.98 | 26.07 | 25.96 | 26.07 | 2,326,402 | +0.04(+0.16%) |
Mar 08, 2013 | 26.00 | 26.54 | 25.86 | 26.03 | 3,671,080 | -0.15(-0.56%) |
Mar 07, 2013 | 26.13 | 26.20 | 26.07 | 26.17 | 3,698,817 | +0.10(+0.38%) |
Mar 06, 2013 | 25.99 | 26.09 | 25.88 | 26.07 | 6,589,332 | +0.03(+0.11%) |
Mar 05, 2013 | 26.05 | 26.12 | 26.00 | 26.05 | 4,156,003 | +0.18(+0.68%) |
Mar 04, 2013 | 25.61 | 25.93 | 25.58 | 25.87 | 4,733,199 | +0.05(+0.20%) |
Mar 01, 2013 | 25.55 | 25.84 | 25.50 | 25.82 | 4,577,375 | +0.11(+0.43%) |
Feb 28, 2013 | 25.75 | 25.89 | 25.70 | 25.71 | 4,957,297 | -0.14(-0.54%) |
Feb 27, 2013 | 25.71 | 25.95 | 25.68 | 25.85 | 5,148,326 | +0.05(+0.18%) |
Feb 26, 2013 | 25.92 | 26.00 | 25.77 | 25.80 | 3,511,927 | -0.04(-0.14%) |
Feb 25, 2013 | 25.98 | 26.19 | 25.84 | 25.84 | 5,683,806 | -0.52(-1.97%) |
Feb 22, 2013 | 26.26 | 26.37 | 26.20 | 26.36 | 3,957,288 | +0.22(+0.83%) |
Feb 21, 2013 | 26.17 | 26.24 | 26.05 | 26.14 | 3,814,029 | -0.32(-1.21%) |
Feb 20, 2013 | 26.51 | 26.62 | 26.43 | 26.46 | 4,249,742 | +0.02(+0.07%) |
Feb 19, 2013 | 26.31 | 26.45 | 26.29 | 26.44 | 3,950,802 | +0.21(+0.79%) |
Feb 15, 2013 | 26.23 | 26.38 | 26.22 | 26.24 | 5,388,715 | -0.02(-0.09%) |
Feb 14, 2013 | 26.11 | 26.29 | 26.09 | 26.26 | 3,966,997 | +0.06(+0.22%) |
Feb 13, 2013 | 26.24 | 26.32 | 26.15 | 26.20 | 3,783,653 | +0.03(+0.13%) |
Feb 12, 2013 | 26.17 | 26.26 | 26.17 | 26.17 | 2,775,239 | +0.00(+0.00%) |
Feb 11, 2013 | 26.21 | 26.26 | 26.15 | 26.17 | 3,222,593 | +0.01(+0.04%) |
Feb 08, 2013 | 26.15 | 26.28 | 26.14 | 26.16 | 3,152,196 | +0.11(+0.44%) |
Feb 07, 2013 | 25.97 | 26.13 | 25.90 | 26.04 | 3,535,044 | -0.08(-0.31%) |
Feb 06, 2013 | 25.92 | 26.20 | 25.84 | 26.12 | 7,432,254 | -0.05(-0.20%) |
Feb 04, 2013 | 26.11 | 26.23 | 26.02 | 26.17 | 3,715,794 | -0.10(-0.37%) |
Feb 01, 2013 | 26.35 | 26.41 | 26.24 | 26.27 | 4,584,709 | +0.04(+0.15%) |
Jan 31, 2013 | 26.25 | 26.43 | 26.22 | 26.23 | 4,512,695 | +0.01(+0.02%) |
Jan 30, 2013 | 26.26 | 26.37 | 26.20 | 26.22 | 5,471,533 | +0.02(+0.07%) |
Jan 29, 2013 | 25.94 | 26.26 | 25.91 | 26.21 | 5,207,216 | +0.58(+2.27%) |
Jan 28, 2013 | 25.60 | 25.71 | 25.59 | 25.63 | 3,126,751 | -0.12(-0.47%) |
Jan 25, 2013 | 25.87 | 25.88 | 25.64 | 25.75 | 3,765,960 | -0.03(-0.13%) |
Jan 24, 2013 | 25.81 | 25.88 | 25.76 | 25.78 | 4,775,351 | +0.00(+0.00%) |
Jan 23, 2013 | 25.83 | 25.86 | 25.70 | 25.78 | 3,751,649 | +0.05(+0.18%) |
Jan 22, 2013 | 25.77 | 25.79 | 25.56 | 25.74 | 7,929,954 | +0.47(+1.84%) |
Jan 18, 2013 | 25.32 | 25.35 | 25.16 | 25.27 | 2,863,989 | -0.05(-0.18%) |
Jan 17, 2013 | 25.26 | 25.39 | 25.20 | 25.32 | 2,661,126 | +0.05(+0.21%) |
Jan 16, 2013 | 25.17 | 25.28 | 25.17 | 25.26 | 4,056,688 | -0.01(-0.02%) |
Jan 15, 2013 | 25.18 | 25.30 | 25.17 | 25.27 | 3,798,290 | -0.18(-0.72%) |
Jan 14, 2013 | 25.32 | 25.47 | 25.30 | 25.45 | 4,160,173 | -0.16(-0.63%) |
Jan 11, 2013 | 25.56 | 25.64 | 25.47 | 25.61 | 2,958,218 | +0.03(+0.11%) |
Jan 10, 2013 | 25.53 | 25.64 | 25.30 | 25.59 | 2,102,568 | +0.12(+0.47%) |
Jan 09, 2013 | 25.38 | 25.51 | 25.34 | 25.47 | 2,731,025 | +0.01(+0.02%) |
Jan 08, 2013 | 25.43 | 25.49 | 25.36 | 25.46 | 2,521,774 | +0.00(+0.00%) |
Jan 07, 2013 | 25.43 | 25.48 | 25.38 | 25.46 | 3,113,957 | +0.01(+0.02%) |
Jan 04, 2013 | 25.30 | 25.51 | 25.29 | 25.45 | 3,214,726 | +0.16(+0.64%) |
Jan 03, 2013 | 25.26 | 25.36 | 25.22 | 25.29 | 2,812,523 | -0.09(-0.34%) |
Jan 02, 2013 | 25.45 | 25.45 | 25.25 | 25.38 | 4,783,722 | +0.37(+1.49%) |
Dec 31, 2012 | 24.85 | 25.03 | 24.78 | 25.01 | 2,674,925 | +0.14(+0.58%) |
Dec 28, 2012 | 25.01 | 25.07 | 24.85 | 24.86 | 3,504,197 | -0.14(-0.57%) |
Dec 27, 2012 | 25.18 | 25.18 | 24.86 | 25.01 | 3,832,069 | +0.01(+0.02%) |
Dec 26, 2012 | 25.11 | 25.12 | 24.94 | 25.00 | 2,382,310 | -0.10(-0.41%) |
Dec 24, 2012 | 25.07 | 25.13 | 24.99 | 25.10 | 1,501,518 | +0.00(+0.00%) |
Dec 21, 2012 | 25.15 | 25.18 | 25.05 | 25.10 | 4,523,556 | -0.20(-0.80%) |
Dec 20, 2012 | 25.33 | 25.34 | 25.25 | 25.30 | 6,000,207 | +0.10(+0.41%) |
Dec 19, 2012 | 25.45 | 25.49 | 25.19 | 25.20 | 5,630,482 | -0.18(-0.70%) |
Dec 18, 2012 | 25.40 | 25.57 | 25.34 | 25.38 | 4,335,340 | +0.01(+0.02%) |
Dec 17, 2012 | 25.37 | 25.47 | 25.27 | 25.37 | 4,902,201 | +0.00(+0.00%) |
Dec 14, 2012 | 25.32 | 25.42 | 25.27 | 25.37 | 6,693,737 | +0.10(+0.41%) |
Dec 13, 2012 | 25.30 | 25.39 | 25.14 | 25.27 | 5,319,525 | -0.16(-0.61%) |
Dec 12, 2012 | 25.57 | 25.61 | 25.37 | 25.43 | 12,178,854 | -0.09(-0.36%) |
Dec 11, 2012 | 25.38 | 25.56 | 25.35 | 25.52 | 10,170,784 | +0.23(+0.91%) |
Dec 10, 2012 | 25.12 | 25.33 | 25.07 | 25.29 | 6,276,174 | +0.37(+1.50%) |
Dec 07, 2012 | 24.90 | 24.94 | 24.78 | 24.91 | 2,604,829 | -0.08(-0.32%) |
Dec 06, 2012 | 25.05 | 25.07 | 24.87 | 24.99 | 2,703,572 | -0.03(-0.14%) |
Dec 05, 2012 | 24.89 | 25.10 | 24.87 | 25.03 | 2,920,977 | -0.05(-0.18%) |
Dec 04, 2012 | 25.13 | 25.13 | 25.02 | 25.07 | 4,116,996 | +0.34(+1.37%) |
Nov 30, 2012 | 24.75 | 24.79 | 24.64 | 24.73 | 4,652,268 | -0.22(-0.90%) |
Nov 29, 2012 | 24.80 | 25.01 | 24.80 | 24.96 | 3,971,410 | +0.24(+0.98%) |
Nov 28, 2012 | 24.50 | 24.72 | 24.41 | 24.72 | 6,167,201 | +0.14(+0.59%) |
Nov 27, 2012 | 24.64 | 24.68 | 24.56 | 24.57 | 3,021,018 | +0.00(+0.00%) |
Nov 26, 2012 | 24.65 | 24.67 | 24.48 | 24.57 | 4,196,811 | -0.25(-1.02%) |
Nov 23, 2012 | 24.72 | 24.83 | 24.68 | 24.83 | 1,825,004 | +0.35(+1.43%) |
Nov 21, 2012 | 24.38 | 24.54 | 24.38 | 24.48 | 3,123,267 | +0.08(+0.33%) |
Nov 20, 2012 | 24.25 | 24.44 | 24.24 | 24.40 | 3,085,704 | +0.02(+0.07%) |
Nov 19, 2012 | 24.26 | 24.48 | 24.26 | 24.38 | 4,888,631 | +0.24(+0.98%) |
Nov 16, 2012 | 24.10 | 24.22 | 23.97 | 24.14 | 3,314,292 | +0.03(+0.14%) |
Nov 15, 2012 | 24.22 | 24.26 | 24.04 | 24.11 | 4,916,882 | +0.01(+0.05%) |
Nov 14, 2012 | 24.38 | 24.40 | 24.04 | 24.10 | 4,141,552 | -0.19(-0.78%) |
Nov 13, 2012 | 24.29 | 24.45 | 24.26 | 24.29 | 5,801,904 | -0.12(-0.51%) |
Nov 12, 2012 | 24.58 | 24.62 | 24.11 | 24.41 | 5,822,862 | -0.30(-1.19%) |
Nov 09, 2012 | 24.56 | 24.83 | 24.56 | 24.71 | 3,696,718 | -0.07(-0.27%) |
Nov 08, 2012 | 24.89 | 25.01 | 24.77 | 24.77 | 3,767,971 | -0.38(-1.51%) |
Nov 07, 2012 | 25.39 | 25.39 | 25.01 | 25.16 | 4,318,664 | -0.21(-0.83%) |
Nov 06, 2012 | 25.31 | 25.47 | 25.30 | 25.36 | 3,598,599 | +0.26(+1.02%) |
Nov 05, 2012 | 25.18 | 25.19 | 25.04 | 25.11 | 3,910,851 | +0.33(+1.33%) |
Nov 02, 2012 | 24.67 | 24.92 | 24.60 | 24.78 | 13,093,656 | -0.67(-2.63%) |
Nov 01, 2012 | 25.55 | 25.56 | 25.37 | 25.45 | 6,808,684 | -0.02(-0.09%) |
Oct 31, 2012 | 25.66 | 25.69 | 25.31 | 25.47 | 4,463,457 | -0.26(-0.99%) |
Oct 26, 2012 | 25.81 | 25.73 | 25.73 | 25.73 | 3,011,353 | -0.03(-0.11%) |
Oct 25, 2012 | 25.87 | 25.87 | 25.65 | 25.76 | 4,008,148 | +0.11(+0.42%) |
Oct 24, 2012 | 25.73 | 25.73 | 25.57 | 25.65 | 5,366,549 | +0.23(+0.92%) |
Oct 23, 2012 | 25.54 | 25.54 | 25.34 | 25.42 | 2,951,893 | -0.30(-1.17%) |
Oct 19, 2012 | 25.92 | 25.94 | 25.67 | 25.72 | 4,050,367 | -0.23(-0.90%) |
Oct 18, 2012 | 25.97 | 26.09 | 25.92 | 25.95 | 6,121,336 | -0.23(-0.87%) |
Oct 17, 2012 | 26.22 | 26.33 | 26.16 | 26.18 | 4,303,843 | -0.29(-1.11%) |
Oct 16, 2012 | 26.39 | 26.49 | 26.32 | 26.47 | 3,160,299 | +0.24(+0.91%) |
Oct 15, 2012 | 26.16 | 26.33 | 26.15 | 26.23 | 3,914,899 | +0.23(+0.89%) |
Oct 12, 2012 | 26.00 | 26.15 | 25.98 | 26.00 | 2,440,534 | +0.06(+0.22%) |
Oct 11, 2012 | 26.06 | 26.12 | 25.94 | 25.94 | 2,870,893 | -0.17(-0.65%) |
Oct 10, 2012 | 26.20 | 26.20 | 26.04 | 26.11 | 2,469,385 | -0.09(-0.32%) |
Oct 09, 2012 | 26.31 | 26.62 | 26.19 | 26.20 | 3,639,362 | -0.43(-1.62%) |
Oct 08, 2012 | 26.47 | 26.66 | 26.46 | 26.63 | 2,568,111 | -0.25(-0.93%) |
Oct 05, 2012 | 26.96 | 27.06 | 26.78 | 26.88 | 3,299,394 | -0.04(-0.15%) |
Oct 04, 2012 | 26.81 | 26.94 | 26.73 | 26.92 | 3,078,488 | +0.31(+1.15%) |
Oct 03, 2012 | 26.50 | 26.65 | 26.44 | 26.61 | 3,509,393 | +0.02(+0.06%) |
Oct 02, 2012 | 26.57 | 26.66 | 26.48 | 26.60 | 2,498,380 | +0.27(+1.03%) |
Oct 01, 2012 | 26.48 | 26.57 | 26.23 | 26.32 | 2,535,184 | +0.09(+0.35%) |
Sep 28, 2012 | 26.28 | 26.32 | 26.10 | 26.23 | 3,219,257 | -0.30(-1.13%) |
Sep 27, 2012 | 26.54 | 26.60 | 26.32 | 26.53 | 2,063,351 | +0.12(+0.47%) |
Sep 26, 2012 | 26.63 | 26.63 | 26.39 | 26.41 | 3,268,307 | -0.28(-1.06%) |
Sep 25, 2012 | 26.78 | 26.95 | 26.66 | 26.69 | 2,733,304 | +0.08(+0.30%) |
Sep 24, 2012 | 26.53 | 26.62 | 26.51 | 26.61 | 2,265,670 | +0.09(+0.34%) |
Sep 21, 2012 | 26.51 | 26.58 | 26.47 | 26.52 | 2,408,571 | +0.10(+0.37%) |
Sep 20, 2012 | 26.33 | 26.48 | 26.22 | 26.43 | 3,276,410 | -0.08(-0.30%) |
Sep 19, 2012 | 26.53 | 26.61 | 26.48 | 26.51 | 4,459,225 | -0.22(-0.83%) |
Sep 18, 2012 | 26.56 | 26.74 | 26.50 | 26.73 | 4,396,854 | +0.30(+1.14%) |
Sep 17, 2012 | 26.43 | 26.51 | 26.35 | 26.43 | 2,926,482 | +0.39(+1.48%) |
Sep 14, 2012 | 26.09 | 26.20 | 26.01 | 26.04 | 3,512,378 | -0.45(-1.71%) |
Sep 13, 2012 | 26.26 | 26.59 | 26.19 | 26.49 | 3,186,664 | +0.43(+1.65%) |
Sep 12, 2012 | 26.03 | 26.10 | 25.94 | 26.06 | 2,324,740 | +0.05(+0.17%) |
Sep 11, 2012 | 25.95 | 26.05 | 25.91 | 26.02 | 2,874,053 | +0.32(+1.26%) |
Sep 10, 2012 | 25.55 | 25.81 | 25.53 | 25.69 | 2,882,361 | +0.09(+0.33%) |
Sep 07, 2012 | 25.63 | 25.68 | 25.57 | 25.61 | 5,788,315 | -0.41(-1.57%) |
Sep 06, 2012 | 25.85 | 26.09 | 25.84 | 26.02 | 3,806,868 | +0.32(+1.24%) |
Sep 05, 2012 | 25.77 | 25.80 | 25.67 | 25.70 | 2,250,340 | +0.09(+0.33%) |
Sep 04, 2012 | 25.58 | 25.65 | 25.50 | 25.61 | 3,900,499 | -0.19(-0.75%) |
Aug 31, 2012 | 25.97 | 25.99 | 25.68 | 25.81 | 3,445,986 | -0.03(-0.13%) |
Aug 30, 2012 | 26.07 | 26.08 | 25.81 | 25.84 | 2,413,239 | -0.09(-0.35%) |
Aug 29, 2012 | 25.99 | 26.03 | 25.93 | 25.93 | 2,165,953 | -0.44(-1.68%) |
Aug 27, 2012 | 26.38 | 26.46 | 26.30 | 26.37 | 2,558,820 | +0.03(+0.11%) |
Aug 24, 2012 | 26.23 | 26.36 | 26.22 | 26.35 | 3,914,881 | +0.19(+0.74%) |
Aug 23, 2012 | 26.23 | 26.23 | 26.09 | 26.15 | 3,041,595 | +0.14(+0.52%) |
Aug 22, 2012 | 25.90 | 26.05 | 25.88 | 26.02 | 3,694,143 | -0.12(-0.46%) |
Aug 21, 2012 | 26.23 | 26.37 | 26.11 | 26.14 | 2,127,263 | -0.10(-0.37%) |
Aug 20, 2012 | 26.16 | 26.30 | 26.16 | 26.23 | 1,828,967 | -0.05(-0.19%) |
Aug 17, 2012 | 26.27 | 26.30 | 26.09 | 26.28 | 2,524,009 | -0.20(-0.75%) |
Aug 16, 2012 | 26.43 | 26.54 | 26.35 | 26.48 | 2,268,146 | -0.05(-0.19%) |
Aug 15, 2012 | 26.52 | 26.57 | 26.44 | 26.53 | 2,332,191 | +0.06(+0.21%) |
Aug 14, 2012 | 26.40 | 26.51 | 26.35 | 26.48 | 2,153,620 | +0.07(+0.26%) |
Aug 13, 2012 | 26.40 | 26.48 | 26.24 | 26.41 | 2,513,657 | -0.16(-0.62%) |
Aug 10, 2012 | 26.20 | 26.59 | 26.20 | 26.57 | 2,702,148 | +0.09(+0.32%) |
Aug 09, 2012 | 26.44 | 26.59 | 26.43 | 26.49 | 3,916,555 | -0.28(-1.04%) |
Aug 08, 2012 | 26.77 | 26.81 | 26.59 | 26.77 | 3,965,644 | +0.31(+1.15%) |
Aug 07, 2012 | 26.45 | 26.59 | 26.30 | 26.46 | 4,880,705 | -0.03(-0.13%) |
Aug 06, 2012 | 26.21 | 26.59 | 26.19 | 26.49 | 6,347,768 | +0.31(+1.18%) |
Aug 03, 2012 | 26.09 | 26.31 | 26.09 | 26.19 | 3,538,803 | +0.22(+0.84%) |
Aug 02, 2012 | 26.05 | 26.09 | 25.75 | 25.97 | 4,096,542 | +0.03(+0.13%) |