Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.28 | 30.45 | 30.17 | 30.42 | 2,728,422 | +0.16(+0.54%) |
Aug 29, 2013 | 30.30 | 30.44 | 30.11 | 30.26 | 1,709,024 | -0.17(-0.54%) |
Aug 28, 2013 | 30.21 | 30.60 | 30.03 | 30.43 | 2,326,264 | +0.24(+0.80%) |
Aug 27, 2013 | 29.87 | 30.44 | 29.81 | 30.18 | 2,118,591 | +0.08(+0.26%) |
Aug 26, 2013 | 30.26 | 30.34 | 30.08 | 30.10 | 1,640,628 | -0.17(-0.55%) |
Aug 23, 2013 | 30.06 | 30.37 | 29.91 | 30.27 | 1,449,536 | +0.24(+0.79%) |
Aug 22, 2013 | 29.97 | 30.24 | 29.81 | 30.03 | 2,180,449 | +0.32(+1.07%) |
Aug 21, 2013 | 29.89 | 29.95 | 29.47 | 29.72 | 2,130,776 | -0.27(-0.90%) |
Aug 20, 2013 | 29.58 | 30.24 | 29.57 | 29.99 | 1,862,792 | +0.40(+1.35%) |
Aug 19, 2013 | 29.83 | 29.94 | 29.57 | 29.59 | 1,574,861 | -0.28(-0.93%) |
Aug 16, 2013 | 30.21 | 30.28 | 29.61 | 29.86 | 2,267,031 | -0.33(-1.10%) |
Aug 15, 2013 | 30.63 | 30.65 | 30.10 | 30.19 | 2,213,438 | -0.61(-1.99%) |
Aug 14, 2013 | 30.95 | 30.95 | 30.66 | 30.81 | 1,692,024 | -0.15(-0.48%) |
Aug 13, 2013 | 31.05 | 31.14 | 30.73 | 30.95 | 2,051,453 | -0.09(-0.29%) |
Aug 12, 2013 | 31.01 | 31.18 | 30.88 | 31.05 | 1,668,192 | -0.10(-0.32%) |
Aug 09, 2013 | 31.53 | 31.63 | 31.11 | 31.15 | 2,485,329 | -0.39(-1.22%) |
Aug 08, 2013 | 31.67 | 31.79 | 31.39 | 31.53 | 2,250,670 | -0.13(-0.42%) |
Aug 07, 2013 | 31.43 | 31.83 | 31.37 | 31.66 | 3,060,420 | +0.08(+0.24%) |
Aug 06, 2013 | 31.44 | 31.72 | 31.21 | 31.59 | 2,403,020 | +0.08(+0.24%) |
Aug 05, 2013 | 31.82 | 31.86 | 31.50 | 31.51 | 2,615,771 | -0.41(-1.30%) |
Aug 02, 2013 | 31.83 | 31.98 | 31.63 | 31.93 | 2,098,298 | +0.04(+0.12%) |
Aug 01, 2013 | 31.73 | 31.99 | 31.60 | 31.89 | 2,044,299 | +0.31(+0.98%) |
Jul 31, 2013 | 31.45 | 31.75 | 31.18 | 31.58 | 2,625,348 | +0.17(+0.54%) |
Jul 30, 2013 | 31.44 | 31.69 | 31.35 | 31.41 | 2,073,134 | +0.03(+0.09%) |
Jul 29, 2013 | 31.37 | 31.56 | 31.29 | 31.38 | 1,633,305 | -0.06(-0.18%) |
Jul 26, 2013 | 31.28 | 31.45 | 31.08 | 31.44 | 2,572,473 | +0.05(+0.15%) |
Jul 25, 2013 | 30.93 | 31.42 | 30.90 | 31.39 | 2,137,902 | +0.41(+1.34%) |
Jul 24, 2013 | 31.36 | 31.51 | 30.87 | 30.98 | 2,079,555 | -0.32(-1.02%) |
Jul 23, 2013 | 31.05 | 31.36 | 30.99 | 31.30 | 2,156,109 | +0.26(+0.84%) |
Jul 22, 2013 | 31.32 | 31.41 | 30.85 | 31.04 | 4,330,215 | -0.26(-0.83%) |
Jul 19, 2013 | 31.05 | 31.34 | 30.97 | 31.30 | 2,917,530 | +0.32(+1.05%) |
Jul 18, 2013 | 30.62 | 30.98 | 30.62 | 30.97 | 2,253,054 | +0.38(+1.24%) |
Jul 17, 2013 | 30.58 | 30.71 | 30.42 | 30.59 | 1,715,859 | +0.20(+0.65%) |
Jul 16, 2013 | 30.79 | 30.84 | 30.28 | 30.40 | 3,494,202 | -0.40(-1.30%) |
Jul 15, 2013 | 30.20 | 30.86 | 30.13 | 30.80 | 2,754,382 | +0.61(+2.01%) |
Jul 12, 2013 | 29.90 | 30.23 | 29.76 | 30.19 | 2,915,457 | +0.25(+0.83%) |
Jul 11, 2013 | 29.82 | 29.98 | 29.63 | 29.94 | 2,683,212 | +0.52(+1.76%) |
Jul 10, 2013 | 29.24 | 29.52 | 29.06 | 29.42 | 2,426,597 | +0.25(+0.85%) |
Jul 09, 2013 | 29.15 | 29.23 | 28.97 | 29.17 | 2,799,692 | +0.21(+0.72%) |
Jul 08, 2013 | 28.91 | 29.20 | 28.77 | 28.97 | 2,772,062 | +0.23(+0.82%) |
Jul 05, 2013 | 29.02 | 29.02 | 28.35 | 28.73 | 2,624,831 | -0.22(-0.75%) |
Jul 03, 2013 | 28.80 | 29.01 | 28.63 | 28.95 | 1,242,538 | -0.03(-0.09%) |
Jul 02, 2013 | 28.98 | 29.35 | 28.79 | 28.97 | 3,168,559 | -0.05(-0.19%) |
Jul 01, 2013 | 29.41 | 29.64 | 28.89 | 29.03 | 4,433,886 | -0.44(-1.48%) |
Jun 28, 2013 | 29.28 | 29.65 | 28.75 | 29.46 | 9,355,922 | -0.25(-0.82%) |
Jun 27, 2013 | 29.74 | 30.08 | 29.61 | 29.71 | 2,413,618 | +0.03(+0.08%) |
Jun 26, 2013 | 29.15 | 29.77 | 29.15 | 29.68 | 4,354,674 | +0.72(+2.50%) |
Jun 25, 2013 | 28.93 | 29.10 | 28.62 | 28.96 | 3,475,514 | +0.27(+0.95%) |
Jun 24, 2013 | 28.28 | 28.94 | 28.02 | 28.69 | 4,151,545 | +0.23(+0.80%) |
Jun 21, 2013 | 28.37 | 28.58 | 27.71 | 28.46 | 4,252,050 | +0.31(+1.12%) |
Jun 20, 2013 | 28.71 | 28.72 | 28.06 | 28.14 | 3,525,260 | -0.83(-2.86%) |
Jun 19, 2013 | 29.35 | 29.50 | 28.97 | 28.97 | 4,134,611 | -0.37(-1.26%) |
Jun 18, 2013 | 28.86 | 29.42 | 28.74 | 29.34 | 3,251,164 | +0.49(+1.70%) |
Jun 17, 2013 | 28.90 | 29.09 | 28.67 | 28.85 | 1,746,939 | +0.12(+0.42%) |
Jun 14, 2013 | 28.62 | 28.82 | 28.43 | 28.73 | 1,630,269 | +0.13(+0.46%) |
Jun 13, 2013 | 28.02 | 28.63 | 27.94 | 28.60 | 1,759,681 | +0.58(+2.07%) |
Jun 12, 2013 | 28.56 | 28.57 | 28.02 | 28.02 | 2,189,603 | -0.42(-1.48%) |
Jun 11, 2013 | 28.33 | 28.64 | 28.16 | 28.44 | 3,060,610 | -0.09(-0.30%) |
Jun 10, 2013 | 28.67 | 28.67 | 28.32 | 28.53 | 2,160,042 | -0.15(-0.51%) |
Jun 07, 2013 | 28.66 | 28.79 | 28.43 | 28.67 | 2,908,822 | +0.05(+0.17%) |
Jun 06, 2013 | 28.27 | 28.63 | 28.10 | 28.62 | 4,780,535 | +0.41(+1.44%) |
Jun 05, 2013 | 28.54 | 28.56 | 28.17 | 28.21 | 3,321,916 | -0.43(-1.51%) |
Jun 04, 2013 | 29.02 | 29.16 | 28.59 | 28.65 | 5,111,288 | -0.44(-1.52%) |
Jun 03, 2013 | 29.00 | 29.32 | 28.68 | 29.09 | 3,477,318 | +0.02(+0.07%) |
May 31, 2013 | 29.11 | 29.72 | 29.07 | 29.07 | 5,393,204 | -0.14(-0.47%) |
May 30, 2013 | 28.96 | 29.51 | 28.96 | 29.21 | 4,965,345 | +0.33(+1.14%) |
May 29, 2013 | 29.13 | 29.14 | 28.85 | 28.88 | 6,983,597 | -0.48(-1.64%) |
May 28, 2013 | 29.55 | 29.85 | 29.11 | 29.36 | 10,772,695 | +0.90(+3.15%) |
May 24, 2013 | 28.28 | 28.48 | 28.06 | 28.46 | 4,794,500 | +0.05(+0.16%) |
May 23, 2013 | 28.47 | 28.64 | 27.93 | 28.42 | 8,134,170 | -0.78(-2.67%) |
May 22, 2013 | 29.92 | 29.92 | 29.13 | 29.19 | 4,845,177 | -0.78(-2.59%) |
May 21, 2013 | 30.25 | 30.34 | 29.92 | 29.97 | 3,148,890 | -0.28(-0.92%) |
May 20, 2013 | 30.21 | 30.25 | 30.08 | 30.25 | 4,307,171 | +0.05(+0.18%) |
May 17, 2013 | 29.90 | 30.20 | 29.49 | 30.20 | 4,609,416 | +0.52(+1.76%) |
May 16, 2013 | 29.86 | 30.18 | 29.65 | 29.67 | 4,968,416 | -0.20(-0.66%) |
May 15, 2013 | 29.43 | 30.00 | 29.34 | 29.87 | 2,941,245 | +0.71(+2.44%) |
May 13, 2013 | 29.04 | 29.27 | 28.90 | 29.16 | 1,884,746 | -0.02(-0.06%) |
May 10, 2013 | 29.28 | 29.37 | 28.94 | 29.18 | 2,783,444 | -0.10(-0.34%) |
May 09, 2013 | 29.61 | 29.80 | 29.15 | 29.28 | 2,854,268 | -0.34(-1.13%) |
May 08, 2013 | 29.85 | 29.96 | 29.49 | 29.61 | 2,440,293 | -0.18(-0.61%) |
May 07, 2013 | 29.64 | 29.91 | 29.57 | 29.80 | 2,867,469 | +0.21(+0.70%) |
May 06, 2013 | 29.89 | 30.02 | 29.55 | 29.59 | 3,056,395 | -0.41(-1.37%) |
May 03, 2013 | 29.90 | 30.19 | 29.77 | 30.00 | 3,954,922 | +0.23(+0.77%) |
May 02, 2013 | 29.26 | 30.28 | 28.90 | 29.77 | 6,676,631 | +0.41(+1.41%) |
May 01, 2013 | 29.62 | 29.67 | 29.29 | 29.36 | 3,252,277 | -0.27(-0.91%) |
Apr 30, 2013 | 29.59 | 29.62 | 29.39 | 29.62 | 2,960,707 | +0.13(+0.45%) |
Apr 29, 2013 | 29.27 | 29.55 | 29.14 | 29.49 | 2,262,915 | +0.25(+0.86%) |
Apr 26, 2013 | 29.08 | 29.32 | 29.15 | 29.24 | 2,376,080 | +0.09(+0.32%) |
Apr 25, 2013 | 29.27 | 29.29 | 28.96 | 29.15 | 2,913,272 | -0.01(-0.05%) |
Apr 24, 2013 | 29.22 | 29.32 | 28.99 | 29.16 | 2,472,019 | +0.00(+0.00%) |
Apr 23, 2013 | 29.39 | 29.39 | 28.78 | 29.16 | 4,883,325 | -0.19(-0.63%) |
Apr 22, 2013 | 29.55 | 29.60 | 29.34 | 29.35 | 4,529,572 | -0.17(-0.57%) |
Apr 19, 2013 | 29.08 | 29.60 | 29.04 | 29.52 | 3,597,525 | +0.46(+1.60%) |
Apr 18, 2013 | 29.11 | 29.18 | 28.87 | 29.05 | 3,873,151 | +0.01(+0.02%) |
Apr 17, 2013 | 28.98 | 29.14 | 28.81 | 29.04 | 2,951,643 | -0.03(-0.09%) |
Apr 16, 2013 | 29.04 | 29.24 | 28.83 | 29.07 | 3,460,409 | +0.11(+0.40%) |
Apr 15, 2013 | 29.41 | 29.42 | 28.95 | 28.95 | 3,197,022 | -0.52(-1.76%) |
Apr 12, 2013 | 29.36 | 29.49 | 29.28 | 29.47 | 2,425,674 | +0.00(+0.00%) |
Apr 11, 2013 | 29.43 | 29.55 | 29.38 | 29.47 | 2,902,664 | +0.13(+0.43%) |
Apr 10, 2013 | 29.31 | 29.41 | 29.23 | 29.35 | 2,628,749 | +0.10(+0.35%) |
Apr 09, 2013 | 29.60 | 29.63 | 29.21 | 29.24 | 2,377,590 | -0.26(-0.90%) |
Apr 08, 2013 | 29.16 | 29.51 | 29.00 | 29.51 | 3,376,576 | +0.35(+1.19%) |
Apr 05, 2013 | 28.83 | 29.16 | 28.77 | 29.16 | 2,327,933 | +0.14(+0.49%) |
Apr 04, 2013 | 28.79 | 29.07 | 28.76 | 29.02 | 1,913,320 | +0.28(+0.97%) |
Apr 03, 2013 | 28.86 | 28.91 | 28.64 | 28.74 | 2,573,086 | -0.08(-0.26%) |
Apr 02, 2013 | 28.60 | 28.89 | 28.59 | 28.82 | 2,648,799 | +0.24(+0.83%) |
Apr 01, 2013 | 28.57 | 28.60 | 28.40 | 28.58 | 2,058,444 | -0.00(-0.01%) |
Mar 28, 2013 | 28.43 | 28.61 | 28.38 | 28.58 | 3,164,359 | +0.14(+0.48%) |
Mar 27, 2013 | 28.64 | 28.64 | 28.39 | 28.45 | 2,193,706 | -0.22(-0.77%) |
Mar 26, 2013 | 28.16 | 28.68 | 28.07 | 28.67 | 3,593,753 | +0.57(+2.02%) |
Mar 25, 2013 | 28.38 | 28.45 | 27.86 | 28.10 | 2,744,894 | -0.22(-0.79%) |
Mar 22, 2013 | 28.12 | 28.45 | 28.05 | 28.32 | 2,379,608 | +0.21(+0.73%) |
Mar 21, 2013 | 28.24 | 28.32 | 28.08 | 28.12 | 2,202,578 | -0.22(-0.79%) |
Mar 20, 2013 | 28.16 | 28.39 | 28.13 | 28.34 | 2,173,854 | +0.27(+0.95%) |
Mar 19, 2013 | 28.00 | 28.14 | 27.94 | 28.08 | 2,210,599 | +0.14(+0.50%) |
Mar 18, 2013 | 27.85 | 28.09 | 27.85 | 27.94 | 1,673,546 | -0.09(-0.33%) |
Mar 15, 2013 | 28.00 | 28.27 | 27.57 | 28.03 | 4,476,127 | -0.08(-0.28%) |
Mar 14, 2013 | 28.00 | 28.12 | 27.93 | 28.11 | 1,949,267 | +0.11(+0.41%) |
Mar 13, 2013 | 27.83 | 28.14 | 27.70 | 27.99 | 2,618,201 | +0.04(+0.15%) |
Mar 12, 2013 | 28.03 | 28.14 | 27.85 | 27.95 | 2,090,586 | -0.15(-0.53%) |
Mar 11, 2013 | 27.86 | 28.17 | 27.83 | 28.10 | 1,816,565 | +0.20(+0.72%) |
Mar 08, 2013 | 27.94 | 27.97 | 27.70 | 27.90 | 2,840,092 | +0.06(+0.22%) |
Mar 07, 2013 | 28.14 | 28.14 | 27.83 | 27.84 | 2,475,130 | -0.27(-0.95%) |
Mar 06, 2013 | 28.22 | 28.29 | 28.02 | 28.10 | 1,785,921 | -0.11(-0.38%) |
Mar 05, 2013 | 28.13 | 28.25 | 28.09 | 28.21 | 2,438,622 | +0.20(+0.70%) |
Mar 04, 2013 | 27.81 | 28.11 | 27.70 | 28.02 | 3,163,389 | +0.19(+0.68%) |
Mar 01, 2013 | 27.51 | 27.84 | 27.32 | 27.83 | 3,570,605 | +0.24(+0.89%) |
Feb 28, 2013 | 27.56 | 27.72 | 27.55 | 27.58 | 3,519,967 | +0.02(+0.08%) |
Feb 27, 2013 | 27.34 | 27.67 | 27.23 | 27.56 | 2,773,314 | +0.23(+0.84%) |
Feb 26, 2013 | 27.40 | 27.51 | 26.69 | 27.33 | 5,149,174 | +0.47(+1.74%) |
Feb 25, 2013 | 27.36 | 27.73 | 26.86 | 26.86 | 3,126,988 | -0.38(-1.38%) |
Feb 22, 2013 | 26.92 | 27.27 | 26.92 | 27.24 | 2,885,190 | +0.34(+1.27%) |
Feb 21, 2013 | 26.97 | 27.06 | 26.85 | 26.90 | 2,237,200 | -0.05(-0.18%) |
Feb 20, 2013 | 27.10 | 27.31 | 26.94 | 26.95 | 2,568,109 | -0.17(-0.64%) |
Feb 19, 2013 | 26.92 | 27.30 | 26.88 | 27.12 | 3,236,180 | +0.30(+1.11%) |
Feb 15, 2013 | 26.75 | 26.86 | 26.69 | 26.82 | 2,891,260 | +0.10(+0.36%) |
Feb 14, 2013 | 27.03 | 27.14 | 26.71 | 26.73 | 3,521,100 | -0.35(-1.28%) |
Feb 13, 2013 | 26.89 | 27.10 | 26.81 | 27.08 | 1,715,924 | +0.18(+0.66%) |
Feb 12, 2013 | 26.88 | 26.94 | 26.78 | 26.90 | 2,116,743 | +0.02(+0.09%) |
Feb 11, 2013 | 26.97 | 27.01 | 26.81 | 26.87 | 1,691,372 | -0.13(-0.50%) |
Feb 08, 2013 | 26.82 | 27.03 | 26.75 | 27.01 | 2,162,943 | +0.16(+0.61%) |
Feb 07, 2013 | 26.87 | 27.04 | 26.73 | 26.84 | 2,377,762 | -0.02(-0.08%) |
Feb 06, 2013 | 26.78 | 26.92 | 26.73 | 26.87 | 1,577,953 | +0.09(+0.32%) |
Feb 04, 2013 | 26.89 | 27.07 | 26.74 | 26.78 | 2,647,148 | -0.08(-0.30%) |
Feb 01, 2013 | 26.68 | 26.89 | 26.67 | 26.86 | 1,832,406 | +0.24(+0.91%) |
Jan 31, 2013 | 26.56 | 26.75 | 26.53 | 26.62 | 2,370,722 | -0.01(-0.04%) |
Jan 30, 2013 | 26.58 | 26.72 | 26.51 | 26.63 | 1,745,099 | +0.06(+0.21%) |
Jan 29, 2013 | 26.48 | 26.59 | 26.46 | 26.58 | 2,017,626 | +0.12(+0.46%) |
Jan 28, 2013 | 26.38 | 26.54 | 26.29 | 26.45 | 1,866,547 | +0.08(+0.30%) |
Jan 25, 2013 | 26.26 | 26.40 | 26.10 | 26.38 | 1,849,025 | +0.14(+0.53%) |
Jan 24, 2013 | 26.18 | 26.42 | 26.17 | 26.24 | 1,603,797 | +0.10(+0.38%) |
Jan 23, 2013 | 26.15 | 26.19 | 25.95 | 26.14 | 2,573,359 | -0.11(-0.43%) |
Jan 22, 2013 | 25.96 | 26.29 | 25.70 | 26.25 | 2,377,203 | +0.29(+1.12%) |
Jan 18, 2013 | 25.80 | 25.97 | 25.73 | 25.96 | 2,330,292 | +0.18(+0.72%) |
Jan 17, 2013 | 25.68 | 25.86 | 25.56 | 25.78 | 2,091,429 | +0.16(+0.62%) |
Jan 16, 2013 | 25.69 | 25.74 | 25.52 | 25.62 | 1,877,276 | -0.17(-0.66%) |
Jan 15, 2013 | 25.62 | 25.86 | 25.39 | 25.79 | 3,108,100 | +0.16(+0.62%) |
Jan 14, 2013 | 25.49 | 25.72 | 25.44 | 25.63 | 2,589,718 | +0.15(+0.58%) |
Jan 11, 2013 | 25.57 | 25.59 | 25.31 | 25.48 | 2,960,477 | -0.01(-0.04%) |
Jan 10, 2013 | 25.42 | 25.60 | 25.39 | 25.49 | 2,341,978 | +0.17(+0.69%) |
Jan 09, 2013 | 25.21 | 25.39 | 25.16 | 25.32 | 2,959,352 | +0.19(+0.75%) |
Jan 08, 2013 | 25.41 | 25.49 | 25.05 | 25.13 | 4,576,447 | -0.36(-1.41%) |
Jan 07, 2013 | 25.55 | 25.63 | 25.42 | 25.49 | 2,114,036 | -0.05(-0.21%) |
Jan 04, 2013 | 25.56 | 25.64 | 25.45 | 25.54 | 2,541,437 | +0.01(+0.06%) |
Jan 03, 2013 | 25.61 | 25.76 | 25.45 | 25.53 | 1,632,115 | -0.08(-0.30%) |
Jan 02, 2013 | 25.51 | 25.62 | 25.39 | 25.60 | 3,342,396 | +0.47(+1.88%) |
Dec 31, 2012 | 24.82 | 25.18 | 24.72 | 25.13 | 3,116,473 | +0.23(+0.94%) |
Dec 28, 2012 | 25.00 | 25.17 | 24.85 | 24.90 | 2,540,479 | -0.20(-0.78%) |
Dec 27, 2012 | 25.16 | 25.27 | 24.78 | 25.09 | 2,017,612 | -0.09(-0.35%) |
Dec 26, 2012 | 25.39 | 25.48 | 25.16 | 25.18 | 1,774,315 | -0.04(-0.17%) |
Dec 24, 2012 | 25.27 | 25.31 | 25.09 | 25.22 | 836,663 | -0.09(-0.35%) |
Dec 21, 2012 | 25.18 | 25.48 | 25.18 | 25.31 | 5,803,740 | +0.00(+0.01%) |
Dec 20, 2012 | 25.32 | 25.46 | 25.23 | 25.31 | 3,595,815 | -0.11(-0.43%) |
Dec 19, 2012 | 25.51 | 25.58 | 25.38 | 25.42 | 2,363,557 | -0.14(-0.54%) |
Dec 18, 2012 | 25.54 | 25.63 | 25.42 | 25.55 | 4,343,735 | -0.03(-0.12%) |
Dec 17, 2012 | 25.17 | 25.60 | 25.15 | 25.59 | 3,332,221 | +0.44(+1.73%) |
Dec 14, 2012 | 25.14 | 25.28 | 25.10 | 25.15 | 2,718,949 | +0.02(+0.08%) |
Dec 13, 2012 | 25.14 | 25.23 | 25.00 | 25.13 | 2,603,164 | +0.03(+0.11%) |
Dec 12, 2012 | 25.13 | 25.33 | 25.07 | 25.10 | 3,753,389 | -0.06(-0.24%) |
Dec 11, 2012 | 25.06 | 25.27 | 25.03 | 25.16 | 3,351,946 | +0.11(+0.44%) |
Dec 10, 2012 | 25.05 | 25.22 | 24.95 | 25.05 | 2,493,636 | -0.04(-0.17%) |
Dec 07, 2012 | 25.19 | 25.26 | 24.95 | 25.09 | 4,589,270 | -0.06(-0.22%) |
Dec 06, 2012 | 24.77 | 25.17 | 24.71 | 25.15 | 4,979,753 | +0.42(+1.71%) |
Dec 05, 2012 | 24.07 | 25.02 | 23.96 | 24.73 | 5,792,473 | +0.72(+3.02%) |
Dec 04, 2012 | 24.18 | 24.19 | 23.98 | 24.00 | 2,780,386 | -0.06(-0.26%) |
Nov 30, 2012 | 23.80 | 24.08 | 23.79 | 24.07 | 3,465,812 | +0.23(+0.94%) |
Nov 29, 2012 | 23.78 | 23.87 | 23.64 | 23.84 | 1,701,349 | +0.11(+0.44%) |
Nov 28, 2012 | 23.42 | 23.75 | 23.31 | 23.74 | 3,173,630 | +0.31(+1.31%) |
Nov 27, 2012 | 23.40 | 23.69 | 23.40 | 23.43 | 2,521,426 | -0.06(-0.25%) |
Nov 26, 2012 | 23.12 | 23.53 | 23.12 | 23.49 | 2,033,989 | +0.26(+1.11%) |
Nov 23, 2012 | 23.39 | 23.41 | 23.13 | 23.23 | 1,280,085 | -0.09(-0.38%) |
Nov 21, 2012 | 23.46 | 23.47 | 23.02 | 23.32 | 2,690,645 | -0.09(-0.41%) |
Nov 20, 2012 | 23.22 | 23.42 | 23.13 | 23.42 | 4,043,314 | +0.23(+1.00%) |
Nov 19, 2012 | 23.33 | 23.37 | 23.06 | 23.18 | 2,118,599 | -0.06(-0.26%) |
Nov 16, 2012 | 22.85 | 23.36 | 22.85 | 23.24 | 2,715,936 | +0.31(+1.37%) |
Nov 15, 2012 | 23.13 | 23.25 | 22.86 | 22.93 | 3,082,945 | -0.18(-0.78%) |
Nov 14, 2012 | 23.27 | 23.32 | 23.01 | 23.11 | 3,688,123 | -0.17(-0.74%) |
Nov 13, 2012 | 23.03 | 23.39 | 23.00 | 23.28 | 2,291,152 | +0.15(+0.64%) |
Nov 12, 2012 | 23.14 | 23.24 | 23.03 | 23.13 | 1,697,320 | -0.01(-0.03%) |
Nov 09, 2012 | 23.14 | 23.29 | 23.05 | 23.14 | 2,191,924 | -0.09(-0.41%) |
Nov 08, 2012 | 23.55 | 23.69 | 23.24 | 23.24 | 3,031,925 | -0.33(-1.40%) |
Nov 07, 2012 | 24.06 | 24.06 | 23.42 | 23.57 | 3,353,512 | -0.62(-2.56%) |
Nov 06, 2012 | 24.04 | 24.57 | 24.00 | 24.19 | 3,406,548 | +0.18(+0.76%) |
Nov 05, 2012 | 24.25 | 24.27 | 23.97 | 24.00 | 2,423,699 | -0.31(-1.29%) |
Nov 02, 2012 | 24.38 | 24.53 | 24.28 | 24.32 | 5,112,281 | +0.05(+0.20%) |
Nov 01, 2012 | 24.33 | 24.36 | 24.13 | 24.27 | 3,424,998 | -0.27(-1.09%) |
Oct 31, 2012 | 24.29 | 24.62 | 24.25 | 24.53 | 3,324,736 | +0.27(+1.12%) |
Oct 26, 2012 | 24.15 | 24.26 | 24.26 | 24.26 | 3,715,179 | +0.12(+0.48%) |
Oct 25, 2012 | 23.89 | 24.15 | 23.86 | 24.15 | 3,172,973 | +0.35(+1.46%) |
Oct 24, 2012 | 23.87 | 23.93 | 23.71 | 23.80 | 2,030,006 | -0.04(-0.15%) |
Oct 23, 2012 | 23.82 | 23.89 | 23.61 | 23.83 | 2,233,349 | -0.01(-0.03%) |
Oct 19, 2012 | 24.05 | 24.14 | 23.80 | 23.84 | 1,972,584 | -0.20(-0.83%) |
Oct 18, 2012 | 24.00 | 24.09 | 23.96 | 24.04 | 2,111,008 | -0.00(-0.01%) |
Oct 17, 2012 | 23.95 | 24.09 | 23.89 | 24.05 | 1,956,729 | +0.17(+0.71%) |
Oct 16, 2012 | 23.83 | 23.98 | 23.77 | 23.88 | 3,092,781 | +0.12(+0.50%) |
Oct 15, 2012 | 23.54 | 23.78 | 23.43 | 23.76 | 2,348,091 | +0.23(+0.99%) |
Oct 12, 2012 | 23.65 | 23.66 | 23.43 | 23.52 | 2,756,789 | -0.05(-0.19%) |
Oct 11, 2012 | 23.59 | 23.67 | 23.49 | 23.57 | 2,100,290 | +0.09(+0.37%) |
Oct 10, 2012 | 23.54 | 23.63 | 23.46 | 23.48 | 2,836,793 | +0.01(+0.03%) |
Oct 09, 2012 | 23.51 | 23.67 | 23.46 | 23.48 | 2,840,588 | -0.06(-0.25%) |
Oct 08, 2012 | 23.42 | 23.56 | 23.40 | 23.54 | 1,869,496 | +0.08(+0.34%) |
Oct 05, 2012 | 23.44 | 23.66 | 23.39 | 23.45 | 2,829,009 | +0.10(+0.44%) |
Oct 04, 2012 | 23.37 | 23.52 | 23.31 | 23.35 | 3,325,333 | +0.12(+0.50%) |
Oct 03, 2012 | 22.95 | 23.27 | 22.91 | 23.24 | 3,504,084 | +0.33(+1.46%) |
Oct 02, 2012 | 22.76 | 22.93 | 22.68 | 22.90 | 3,245,662 | +0.17(+0.73%) |
Oct 01, 2012 | 22.75 | 22.90 | 22.71 | 22.74 | 3,186,707 | +0.05(+0.23%) |
Sep 28, 2012 | 22.51 | 22.73 | 22.47 | 22.68 | 3,050,202 | +0.15(+0.67%) |
Sep 27, 2012 | 22.63 | 22.73 | 22.53 | 22.53 | 3,407,355 | -0.03(-0.12%) |
Sep 26, 2012 | 22.75 | 22.90 | 22.54 | 22.56 | 3,445,516 | -0.10(-0.43%) |
Sep 25, 2012 | 22.70 | 22.80 | 22.55 | 22.66 | 4,849,404 | +0.00(+0.02%) |
Sep 24, 2012 | 22.45 | 22.69 | 22.42 | 22.66 | 3,899,407 | +0.16(+0.73%) |
Sep 21, 2012 | 22.64 | 22.64 | 22.32 | 22.49 | 8,165,577 | -0.09(-0.39%) |
Sep 20, 2012 | 22.49 | 22.63 | 22.48 | 22.58 | 2,940,288 | +0.02(+0.09%) |
Sep 19, 2012 | 22.55 | 22.65 | 22.46 | 22.56 | 2,905,731 | +0.02(+0.08%) |
Sep 18, 2012 | 22.81 | 22.81 | 22.52 | 22.54 | 4,337,550 | -0.27(-1.18%) |
Sep 17, 2012 | 22.84 | 22.99 | 22.77 | 22.81 | 12,003,099 | -0.12(-0.52%) |
Sep 14, 2012 | 23.41 | 23.42 | 22.85 | 22.93 | 9,284,087 | -0.50(-2.13%) |
Sep 13, 2012 | 23.08 | 23.43 | 23.05 | 23.43 | 2,653,129 | +0.32(+1.40%) |
Sep 12, 2012 | 23.22 | 23.23 | 23.05 | 23.10 | 2,233,666 | -0.10(-0.45%) |
Sep 11, 2012 | 23.20 | 23.29 | 23.16 | 23.21 | 2,575,272 | +0.01(+0.03%) |
Sep 10, 2012 | 23.33 | 23.33 | 23.20 | 23.20 | 2,910,853 | -0.01(-0.06%) |
Sep 07, 2012 | 23.32 | 23.34 | 23.10 | 23.21 | 2,278,905 | -0.06(-0.27%) |
Sep 06, 2012 | 23.00 | 23.28 | 22.93 | 23.28 | 2,621,772 | +0.37(+1.60%) |
Sep 05, 2012 | 23.14 | 23.17 | 22.84 | 22.91 | 4,509,587 | -0.14(-0.59%) |