Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.00 | 29.10 | 28.72 | 28.83 | 7,249,643 | -0.09(-0.32%) |
Aug 29, 2013 | 28.87 | 29.21 | 28.76 | 28.92 | 7,095,711 | -0.05(-0.17%) |
Aug 28, 2013 | 28.13 | 29.21 | 28.10 | 28.97 | 8,519,116 | +1.02(+3.65%) |
Aug 27, 2013 | 27.49 | 28.26 | 27.49 | 27.95 | 8,127,432 | +0.05(+0.18%) |
Aug 26, 2013 | 27.97 | 28.09 | 27.76 | 27.90 | 4,267,189 | -0.05(-0.18%) |
Aug 23, 2013 | 28.02 | 28.14 | 27.78 | 27.95 | 5,165,314 | -0.08(-0.27%) |
Aug 22, 2013 | 27.98 | 28.22 | 27.80 | 28.02 | 5,956,343 | +0.56(+2.04%) |
Aug 21, 2013 | 27.76 | 27.83 | 27.40 | 27.46 | 5,761,622 | -0.38(-1.35%) |
Aug 20, 2013 | 27.34 | 28.13 | 27.25 | 27.84 | 6,941,679 | +0.54(+1.96%) |
Aug 19, 2013 | 28.47 | 28.47 | 27.27 | 27.30 | 10,164,780 | -1.22(-4.29%) |
Aug 16, 2013 | 28.69 | 28.84 | 28.43 | 28.53 | 6,146,786 | -0.32(-1.13%) |
Aug 15, 2013 | 28.66 | 29.01 | 28.44 | 28.85 | 5,312,916 | +0.04(+0.14%) |
Aug 14, 2013 | 28.59 | 28.94 | 28.59 | 28.81 | 6,500,636 | +0.20(+0.70%) |
Aug 13, 2013 | 28.89 | 28.90 | 28.42 | 28.61 | 9,908,864 | -0.24(-0.84%) |
Aug 12, 2013 | 28.47 | 28.98 | 28.32 | 28.85 | 7,338,421 | +0.08(+0.29%) |
Aug 09, 2013 | 28.29 | 28.98 | 28.24 | 28.77 | 11,395,580 | -0.10(-0.35%) |
Aug 08, 2013 | 29.39 | 29.45 | 28.67 | 28.87 | 8,924,664 | -0.38(-1.31%) |
Aug 07, 2013 | 28.49 | 29.64 | 28.03 | 29.25 | 12,532,822 | -1.46(-4.74%) |
Aug 06, 2013 | 31.43 | 31.52 | 30.46 | 30.71 | 6,669,214 | -0.79(-2.51%) |
Aug 05, 2013 | 31.23 | 31.53 | 31.14 | 31.50 | 4,152,163 | +0.22(+0.72%) |
Aug 02, 2013 | 31.05 | 31.30 | 30.87 | 31.27 | 3,526,160 | +0.03(+0.11%) |
Aug 01, 2013 | 30.61 | 31.30 | 30.61 | 31.24 | 4,712,283 | +0.97(+3.19%) |
Jul 31, 2013 | 30.34 | 30.60 | 30.19 | 30.28 | 4,267,415 | +0.07(+0.22%) |
Jul 30, 2013 | 30.18 | 30.30 | 29.66 | 30.21 | 5,111,588 | +0.08(+0.28%) |
Jul 29, 2013 | 30.23 | 30.31 | 29.78 | 30.13 | 3,570,982 | -0.19(-0.63%) |
Jul 26, 2013 | 30.46 | 30.61 | 30.19 | 30.32 | 4,126,986 | -0.32(-1.06%) |
Jul 25, 2013 | 30.54 | 30.98 | 30.41 | 30.64 | 4,335,073 | -0.01(-0.03%) |
Jul 24, 2013 | 31.23 | 31.28 | 30.43 | 30.65 | 4,907,398 | -0.77(-2.44%) |
Jul 23, 2013 | 31.05 | 31.45 | 30.97 | 31.42 | 4,799,364 | +0.42(+1.34%) |
Jul 22, 2013 | 31.34 | 31.41 | 30.96 | 31.00 | 3,058,116 | -0.21(-0.67%) |
Jul 19, 2013 | 30.76 | 31.22 | 30.64 | 31.21 | 5,144,102 | +0.61(+1.99%) |
Jul 18, 2013 | 30.53 | 30.80 | 30.48 | 30.60 | 4,409,129 | +0.17(+0.57%) |
Jul 17, 2013 | 30.39 | 30.56 | 30.32 | 30.43 | 2,616,015 | +0.29(+0.97%) |
Jul 16, 2013 | 30.48 | 30.56 | 29.91 | 30.13 | 4,651,924 | -0.32(-1.04%) |
Jul 15, 2013 | 30.65 | 30.68 | 30.35 | 30.45 | 4,456,811 | -0.22(-0.73%) |
Jul 12, 2013 | 30.44 | 30.68 | 30.28 | 30.68 | 4,482,410 | +0.18(+0.60%) |
Jul 11, 2013 | 30.63 | 30.73 | 30.25 | 30.49 | 3,400,301 | +0.32(+1.05%) |
Jul 10, 2013 | 30.32 | 30.41 | 29.93 | 30.18 | 4,123,939 | -0.11(-0.36%) |
Jul 09, 2013 | 30.08 | 30.35 | 29.83 | 30.28 | 4,635,014 | +0.45(+1.51%) |
Jul 08, 2013 | 29.80 | 30.26 | 29.77 | 29.83 | 4,732,406 | +0.17(+0.59%) |
Jul 05, 2013 | 29.38 | 29.68 | 29.24 | 29.66 | 3,109,433 | +0.37(+1.28%) |
Jul 03, 2013 | 28.79 | 29.41 | 28.64 | 29.28 | 3,091,974 | +0.47(+1.65%) |
Jul 02, 2013 | 28.98 | 29.40 | 28.72 | 28.81 | 5,325,416 | -0.19(-0.66%) |
Jul 01, 2013 | 28.90 | 29.52 | 28.89 | 29.00 | 5,081,963 | +0.21(+0.72%) |
Jun 28, 2013 | 29.14 | 29.40 | 28.78 | 28.79 | 5,299,014 | -0.45(-1.54%) |
Jun 27, 2013 | 29.62 | 29.81 | 29.08 | 29.24 | 6,103,432 | -0.20(-0.68%) |
Jun 26, 2013 | 29.37 | 29.78 | 29.13 | 29.44 | 6,563,312 | +0.29(+1.00%) |
Jun 25, 2013 | 28.51 | 29.20 | 28.41 | 29.15 | 8,276,248 | +1.08(+3.86%) |
Jun 24, 2013 | 28.13 | 28.48 | 27.60 | 28.07 | 7,977,150 | -0.47(-1.63%) |
Jun 21, 2013 | 28.73 | 28.87 | 28.15 | 28.54 | 8,951,099 | -0.02(-0.06%) |
Jun 20, 2013 | 29.28 | 29.36 | 28.44 | 28.55 | 7,148,367 | -1.15(-3.87%) |
Jun 19, 2013 | 29.98 | 30.37 | 29.70 | 29.70 | 6,529,445 | -0.32(-1.05%) |
Jun 18, 2013 | 29.24 | 30.12 | 29.14 | 30.02 | 9,095,114 | +0.88(+3.03%) |
Jun 17, 2013 | 28.90 | 29.33 | 28.79 | 29.13 | 5,695,250 | +0.51(+1.77%) |
Jun 14, 2013 | 28.55 | 28.79 | 28.36 | 28.63 | 4,797,594 | +0.01(+0.03%) |
Jun 13, 2013 | 27.79 | 28.73 | 27.77 | 28.62 | 6,638,758 | +0.81(+2.90%) |
Jun 12, 2013 | 28.67 | 28.67 | 27.78 | 27.81 | 5,640,576 | -0.52(-1.85%) |
Jun 11, 2013 | 28.50 | 28.69 | 28.24 | 28.34 | 2,868,802 | -0.57(-1.96%) |
Jun 10, 2013 | 29.21 | 29.24 | 28.81 | 28.90 | 5,366,461 | -0.02(-0.06%) |
Jun 07, 2013 | 29.02 | 29.33 | 28.77 | 28.92 | 4,764,866 | +0.08(+0.29%) |
Jun 06, 2013 | 28.43 | 28.84 | 28.18 | 28.84 | 3,947,481 | +0.48(+1.70%) |
Jun 05, 2013 | 29.04 | 29.07 | 28.34 | 28.35 | 5,499,786 | -0.74(-2.55%) |
Jun 04, 2013 | 29.43 | 29.56 | 28.79 | 29.09 | 6,699,320 | -0.43(-1.47%) |
Jun 03, 2013 | 28.82 | 29.54 | 28.72 | 29.53 | 6,469,128 | +0.89(+3.11%) |
May 31, 2013 | 29.18 | 29.31 | 28.64 | 28.64 | 5,410,379 | -0.63(-2.16%) |
May 30, 2013 | 29.46 | 29.51 | 29.10 | 29.27 | 6,531,833 | -0.26(-0.87%) |
May 29, 2013 | 29.33 | 29.68 | 29.16 | 29.53 | 4,587,789 | -0.02(-0.06%) |
May 28, 2013 | 29.67 | 29.78 | 29.31 | 29.54 | 4,520,179 | +0.27(+0.94%) |
May 24, 2013 | 29.03 | 29.28 | 28.86 | 29.27 | 3,867,264 | -0.07(-0.23%) |
May 23, 2013 | 29.03 | 29.48 | 28.82 | 29.33 | 7,117,727 | -0.13(-0.45%) |
May 22, 2013 | 30.00 | 30.36 | 29.25 | 29.47 | 7,391,989 | -0.58(-1.94%) |
May 21, 2013 | 30.26 | 30.49 | 29.87 | 30.05 | 5,474,809 | -0.24(-0.80%) |
May 20, 2013 | 30.07 | 30.54 | 30.04 | 30.29 | 6,208,678 | +0.19(+0.64%) |
May 17, 2013 | 29.40 | 30.17 | 29.39 | 30.10 | 6,249,606 | +0.83(+2.85%) |
May 16, 2013 | 29.06 | 29.54 | 29.02 | 29.27 | 6,721,849 | +0.12(+0.43%) |
May 15, 2013 | 29.30 | 29.30 | 28.69 | 29.14 | 5,802,555 | +0.59(+2.07%) |
May 13, 2013 | 28.33 | 28.63 | 28.25 | 28.55 | 6,533,315 | +0.09(+0.32%) |
May 10, 2013 | 28.71 | 28.71 | 28.12 | 28.46 | 6,807,058 | -0.36(-1.24%) |
May 09, 2013 | 28.78 | 29.00 | 28.21 | 28.82 | 6,816,811 | +0.05(+0.17%) |
May 08, 2013 | 28.73 | 28.97 | 28.25 | 28.77 | 8,626,184 | +0.32(+1.14%) |
May 07, 2013 | 28.14 | 28.47 | 27.89 | 28.44 | 7,350,677 | +0.62(+2.23%) |
May 06, 2013 | 27.73 | 28.03 | 27.49 | 27.82 | 5,686,000 | +0.04(+0.15%) |
May 03, 2013 | 27.14 | 27.84 | 26.89 | 27.78 | 7,993,178 | +0.89(+3.30%) |
May 02, 2013 | 26.49 | 26.97 | 26.36 | 26.89 | 5,085,307 | +0.47(+1.79%) |
May 01, 2013 | 26.76 | 26.77 | 26.33 | 26.42 | 6,344,580 | -0.65(-2.39%) |
Apr 30, 2013 | 26.98 | 27.16 | 26.75 | 27.07 | 5,780,048 | +0.06(+0.21%) |
Apr 29, 2013 | 26.73 | 27.04 | 26.40 | 27.01 | 5,872,094 | +0.73(+2.77%) |
Apr 26, 2013 | 26.36 | 26.41 | 26.00 | 26.28 | 5,667,044 | -0.12(-0.47%) |
Apr 25, 2013 | 26.11 | 26.91 | 25.98 | 26.41 | 8,220,173 | +0.41(+1.59%) |
Apr 24, 2013 | 25.53 | 26.07 | 25.49 | 25.99 | 6,628,386 | +0.56(+2.22%) |
Apr 23, 2013 | 25.27 | 25.64 | 25.03 | 25.43 | 7,396,112 | +0.24(+0.95%) |
Apr 22, 2013 | 24.75 | 25.30 | 24.42 | 25.19 | 6,173,348 | +0.46(+1.84%) |
Apr 19, 2013 | 25.01 | 25.20 | 24.61 | 24.73 | 6,041,637 | -0.22(-0.86%) |
Apr 18, 2013 | 25.00 | 25.30 | 24.64 | 24.95 | 6,215,553 | +0.10(+0.40%) |
Apr 17, 2013 | 25.44 | 25.49 | 24.61 | 24.85 | 7,562,676 | -0.89(-3.45%) |
Apr 16, 2013 | 25.77 | 25.96 | 25.30 | 25.73 | 6,749,818 | +0.36(+1.44%) |
Apr 15, 2013 | 26.60 | 26.60 | 25.37 | 25.37 | 9,153,340 | -1.59(-5.90%) |
Apr 12, 2013 | 27.76 | 27.81 | 26.72 | 26.96 | 7,366,890 | -1.04(-3.73%) |
Apr 11, 2013 | 28.15 | 28.27 | 27.96 | 28.01 | 4,855,357 | -0.09(-0.32%) |
Apr 10, 2013 | 27.79 | 28.16 | 27.74 | 28.10 | 5,774,889 | +0.36(+1.31%) |
Apr 09, 2013 | 27.32 | 27.84 | 27.18 | 27.73 | 3,838,138 | +0.52(+1.92%) |
Apr 08, 2013 | 26.94 | 27.29 | 26.86 | 27.21 | 3,892,068 | +0.30(+1.11%) |
Apr 05, 2013 | 26.60 | 27.09 | 26.38 | 26.91 | 5,720,587 | -0.17(-0.64%) |
Apr 04, 2013 | 27.43 | 27.47 | 26.86 | 27.09 | 6,057,674 | -0.41(-1.51%) |
Apr 03, 2013 | 28.06 | 28.13 | 27.40 | 27.50 | 7,148,787 | -0.31(-1.13%) |
Apr 02, 2013 | 27.87 | 28.09 | 27.69 | 27.81 | 4,194,133 | -0.02(-0.09%) |
Apr 01, 2013 | 28.02 | 28.09 | 27.66 | 27.84 | 3,201,136 | -0.10(-0.36%) |
Mar 28, 2013 | 28.14 | 28.30 | 27.88 | 27.94 | 5,345,861 | -0.24(-0.85%) |
Mar 27, 2013 | 28.11 | 28.25 | 27.76 | 28.18 | 4,141,417 | -0.05(-0.18%) |
Mar 26, 2013 | 28.14 | 28.36 | 28.07 | 28.23 | 4,343,480 | +0.29(+1.04%) |
Mar 25, 2013 | 28.48 | 28.53 | 27.81 | 27.94 | 6,139,598 | -0.36(-1.29%) |
Mar 22, 2013 | 28.44 | 28.54 | 28.21 | 28.30 | 4,206,463 | +0.01(+0.03%) |
Mar 21, 2013 | 28.53 | 28.72 | 28.30 | 28.30 | 4,642,964 | -0.37(-1.30%) |
Mar 20, 2013 | 28.54 | 28.77 | 28.27 | 28.67 | 6,846,249 | +0.53(+1.88%) |
Mar 19, 2013 | 28.89 | 29.02 | 27.93 | 28.14 | 8,977,010 | -0.85(-2.92%) |
Mar 18, 2013 | 28.68 | 29.22 | 28.58 | 28.98 | 5,395,177 | -0.07(-0.26%) |
Mar 15, 2013 | 28.68 | 29.21 | 28.65 | 29.06 | 6,964,667 | +0.26(+0.89%) |
Mar 14, 2013 | 28.58 | 28.88 | 28.54 | 28.80 | 4,667,685 | +0.32(+1.13%) |
Mar 13, 2013 | 28.22 | 28.52 | 28.16 | 28.48 | 4,522,031 | +0.25(+0.88%) |
Mar 12, 2013 | 27.93 | 28.30 | 27.81 | 28.23 | 4,452,714 | +0.29(+1.04%) |
Mar 11, 2013 | 27.63 | 28.02 | 27.49 | 27.94 | 3,853,721 | +0.17(+0.63%) |
Mar 08, 2013 | 27.85 | 27.97 | 27.68 | 27.76 | 6,113,852 | +0.14(+0.51%) |
Mar 07, 2013 | 27.22 | 27.71 | 27.11 | 27.62 | 6,490,606 | +0.49(+1.80%) |
Mar 06, 2013 | 27.13 | 27.24 | 26.93 | 27.14 | 4,643,560 | +0.17(+0.65%) |
Mar 05, 2013 | 26.89 | 27.14 | 26.59 | 26.96 | 6,059,967 | +0.14(+0.52%) |
Mar 04, 2013 | 27.14 | 27.17 | 26.64 | 26.82 | 6,302,277 | -0.43(-1.58%) |
Mar 01, 2013 | 27.59 | 27.62 | 26.99 | 27.25 | 7,277,825 | -0.51(-1.82%) |
Feb 28, 2013 | 27.82 | 28.10 | 27.75 | 27.76 | 5,334,286 | +0.07(+0.24%) |
Feb 27, 2013 | 27.21 | 27.80 | 27.18 | 27.69 | 5,387,255 | +0.46(+1.70%) |
Feb 26, 2013 | 27.39 | 27.48 | 26.68 | 27.23 | 8,604,058 | -0.07(-0.24%) |
Feb 25, 2013 | 28.95 | 28.97 | 27.29 | 27.29 | 10,539,705 | -1.47(-5.10%) |
Feb 22, 2013 | 28.59 | 28.89 | 28.30 | 28.76 | 6,400,408 | +0.27(+0.96%) |
Feb 21, 2013 | 28.55 | 28.63 | 28.10 | 28.49 | 9,307,893 | -0.16(-0.55%) |
Feb 20, 2013 | 29.55 | 29.60 | 28.62 | 28.64 | 6,921,991 | -0.94(-3.19%) |
Feb 19, 2013 | 28.98 | 29.71 | 28.94 | 29.59 | 9,859,756 | +0.87(+3.03%) |
Feb 15, 2013 | 29.18 | 29.31 | 28.31 | 28.72 | 9,079,463 | -0.42(-1.45%) |
Feb 14, 2013 | 28.74 | 29.21 | 28.68 | 29.14 | 6,186,921 | +0.31(+1.09%) |
Feb 13, 2013 | 28.59 | 28.86 | 28.58 | 28.83 | 6,181,618 | +0.29(+1.01%) |
Feb 12, 2013 | 28.34 | 28.60 | 28.18 | 28.54 | 6,221,202 | +0.25(+0.87%) |
Feb 11, 2013 | 28.51 | 28.64 | 28.18 | 28.29 | 5,651,371 | -0.18(-0.64%) |
Feb 08, 2013 | 28.13 | 28.47 | 28.07 | 28.47 | 6,864,616 | +0.44(+1.56%) |
Feb 07, 2013 | 28.20 | 28.44 | 27.61 | 28.04 | 5,974,993 | -0.33(-1.16%) |
Feb 06, 2013 | 27.94 | 28.41 | 27.83 | 28.37 | 11,439,403 | +0.19(+0.67%) |
Feb 04, 2013 | 28.01 | 28.25 | 27.83 | 28.18 | 5,635,536 | -0.03(-0.12%) |
Feb 01, 2013 | 27.94 | 28.23 | 27.71 | 28.21 | 6,440,004 | +0.49(+1.79%) |
Jan 31, 2013 | 27.55 | 27.86 | 27.31 | 27.71 | 5,882,600 | +0.05(+0.18%) |
Jan 30, 2013 | 28.01 | 28.20 | 27.60 | 27.66 | 5,414,704 | -0.31(-1.12%) |
Jan 29, 2013 | 27.69 | 28.04 | 27.52 | 27.98 | 5,226,005 | +0.34(+1.22%) |
Jan 28, 2013 | 28.00 | 28.00 | 27.37 | 27.64 | 4,831,318 | -0.21(-0.77%) |
Jan 25, 2013 | 27.94 | 28.08 | 27.70 | 27.85 | 4,927,405 | +0.01(+0.03%) |
Jan 24, 2013 | 27.81 | 28.24 | 27.75 | 27.85 | 6,271,805 | +0.09(+0.33%) |
Jan 23, 2013 | 27.59 | 27.85 | 27.48 | 27.75 | 5,647,246 | +0.10(+0.36%) |
Jan 22, 2013 | 27.29 | 27.66 | 27.05 | 27.66 | 6,168,361 | +0.38(+1.39%) |
Jan 18, 2013 | 27.16 | 27.48 | 26.96 | 27.28 | 6,194,185 | -0.07(-0.24%) |
Jan 17, 2013 | 26.81 | 27.51 | 26.73 | 27.34 | 8,706,837 | +0.69(+2.60%) |
Jan 16, 2013 | 26.26 | 26.70 | 26.03 | 26.65 | 6,836,718 | +0.32(+1.22%) |
Jan 15, 2013 | 26.24 | 26.39 | 26.16 | 26.33 | 5,438,867 | -0.11(-0.41%) |
Jan 14, 2013 | 26.47 | 26.60 | 26.23 | 26.44 | 4,006,865 | -0.07(-0.28%) |
Jan 11, 2013 | 26.63 | 26.77 | 26.30 | 26.51 | 4,047,187 | -0.11(-0.40%) |
Jan 10, 2013 | 26.28 | 26.71 | 26.26 | 26.62 | 5,365,837 | +0.52(+1.99%) |
Jan 09, 2013 | 26.39 | 26.44 | 25.96 | 26.10 | 3,854,204 | -0.24(-0.91%) |
Jan 08, 2013 | 26.20 | 26.39 | 25.97 | 26.34 | 4,160,530 | +0.07(+0.28%) |
Jan 07, 2013 | 26.23 | 26.47 | 26.09 | 26.26 | 5,799,816 | -0.13(-0.50%) |
Jan 04, 2013 | 25.99 | 26.39 | 25.99 | 26.39 | 4,185,626 | +0.35(+1.33%) |
Jan 03, 2013 | 26.02 | 26.33 | 25.87 | 26.05 | 4,434,063 | -0.05(-0.19%) |
Jan 02, 2013 | 25.64 | 26.10 | 25.28 | 26.10 | 6,425,246 | +0.82(+3.23%) |
Dec 31, 2012 | 24.48 | 25.31 | 24.41 | 25.28 | 6,088,639 | +0.70(+2.85%) |
Dec 28, 2012 | 24.78 | 24.80 | 24.53 | 24.58 | 4,164,698 | -0.42(-1.68%) |
Dec 27, 2012 | 25.11 | 25.16 | 24.64 | 25.00 | 4,290,538 | -0.12(-0.49%) |
Dec 26, 2012 | 25.45 | 25.56 | 25.07 | 25.12 | 3,453,572 | -0.18(-0.72%) |
Dec 24, 2012 | 25.50 | 25.56 | 25.21 | 25.31 | 2,086,372 | -0.30(-1.16%) |
Dec 21, 2012 | 25.60 | 25.78 | 25.39 | 25.60 | 6,786,534 | -0.34(-1.30%) |
Dec 20, 2012 | 25.75 | 25.95 | 25.66 | 25.94 | 4,390,183 | +0.19(+0.74%) |
Dec 19, 2012 | 25.73 | 26.02 | 25.64 | 25.75 | 4,478,166 | -0.04(-0.16%) |
Dec 18, 2012 | 25.30 | 25.84 | 25.23 | 25.79 | 7,491,285 | +0.48(+1.89%) |
Dec 17, 2012 | 25.45 | 25.55 | 25.20 | 25.31 | 6,700,992 | -0.10(-0.39%) |
Dec 14, 2012 | 25.23 | 25.48 | 25.05 | 25.41 | 5,584,595 | +0.52(+2.09%) |
Dec 13, 2012 | 25.13 | 25.14 | 24.83 | 24.89 | 5,351,767 | -0.26(-1.05%) |
Dec 12, 2012 | 25.06 | 25.39 | 24.84 | 25.16 | 8,577,570 | +0.24(+0.96%) |
Dec 11, 2012 | 25.12 | 25.16 | 24.84 | 24.92 | 8,170,418 | -0.12(-0.46%) |
Dec 10, 2012 | 25.50 | 25.53 | 24.51 | 25.03 | 14,908,976 | -0.46(-1.81%) |
Dec 07, 2012 | 25.48 | 25.54 | 25.19 | 25.50 | 4,425,851 | +0.16(+0.65%) |
Dec 06, 2012 | 25.08 | 25.34 | 24.90 | 25.33 | 5,310,044 | +0.21(+0.82%) |
Dec 05, 2012 | 24.75 | 25.37 | 24.75 | 25.12 | 6,683,702 | +0.35(+1.43%) |
Dec 04, 2012 | 25.24 | 25.37 | 24.76 | 24.77 | 8,721,791 | -0.67(-2.63%) |
Nov 30, 2012 | 25.37 | 25.55 | 25.25 | 25.44 | 5,646,790 | +0.13(+0.52%) |
Nov 29, 2012 | 25.77 | 25.93 | 25.22 | 25.31 | 7,697,681 | -0.31(-1.22%) |
Nov 28, 2012 | 25.36 | 25.67 | 25.06 | 25.62 | 7,007,142 | +0.02(+0.10%) |
Nov 27, 2012 | 25.48 | 25.69 | 25.33 | 25.59 | 11,282,102 | +0.03(+0.13%) |
Nov 26, 2012 | 25.97 | 26.13 | 25.53 | 25.56 | 9,893,668 | -0.77(-2.91%) |
Nov 23, 2012 | 26.11 | 26.33 | 26.09 | 26.33 | 2,867,773 | +0.35(+1.36%) |
Nov 21, 2012 | 26.06 | 26.11 | 25.87 | 25.97 | 4,876,430 | +0.00(+0.00%) |
Nov 20, 2012 | 25.67 | 25.99 | 25.41 | 25.97 | 9,581,243 | +0.31(+1.19%) |
Nov 19, 2012 | 25.64 | 26.02 | 25.64 | 25.67 | 13,914,068 | +0.36(+1.43%) |
Nov 16, 2012 | 25.05 | 25.36 | 24.75 | 25.31 | 12,809,867 | +0.27(+1.08%) |
Nov 15, 2012 | 24.62 | 25.20 | 24.57 | 25.04 | 12,881,584 | +0.39(+1.60%) |
Nov 14, 2012 | 24.73 | 24.94 | 24.58 | 24.64 | 10,210,341 | -0.09(-0.36%) |
Nov 13, 2012 | 24.56 | 25.00 | 24.46 | 24.73 | 8,116,019 | -0.06(-0.23%) |
Nov 12, 2012 | 24.98 | 25.08 | 24.76 | 24.79 | 6,809,687 | -0.17(-0.69%) |
Nov 09, 2012 | 24.51 | 25.13 | 24.36 | 24.96 | 12,012,085 | +0.48(+1.94%) |
Nov 08, 2012 | 24.68 | 24.76 | 24.35 | 24.49 | 11,168,403 | -0.08(-0.33%) |
Nov 07, 2012 | 25.52 | 25.74 | 24.54 | 24.57 | 14,674,060 | -1.02(-4.01%) |
Nov 06, 2012 | 25.14 | 26.09 | 25.02 | 25.59 | 13,785,446 | +0.57(+2.29%) |
Nov 05, 2012 | 24.20 | 25.09 | 23.97 | 25.02 | 7,990,491 | +0.46(+1.87%) |
Nov 02, 2012 | 24.81 | 25.08 | 24.45 | 24.56 | 5,989,406 | -0.34(-1.38%) |
Nov 01, 2012 | 24.65 | 24.93 | 24.64 | 24.90 | 5,235,678 | +0.25(+1.03%) |
Oct 31, 2012 | 24.62 | 24.81 | 24.49 | 24.65 | 4,755,663 | +0.12(+0.50%) |
Oct 26, 2012 | 24.66 | 24.53 | 24.53 | 24.53 | 4,269,136 | -0.24(-0.96%) |
Oct 25, 2012 | 24.73 | 24.85 | 24.48 | 24.76 | 5,875,502 | +0.28(+1.14%) |
Oct 24, 2012 | 24.53 | 24.92 | 24.17 | 24.49 | 11,230,551 | +0.25(+1.02%) |
Oct 23, 2012 | 24.08 | 24.33 | 23.48 | 24.24 | 14,917,726 | -0.84(-3.37%) |
Oct 19, 2012 | 25.54 | 25.68 | 25.04 | 25.08 | 7,380,768 | -0.52(-2.05%) |
Oct 18, 2012 | 25.48 | 25.90 | 25.48 | 25.61 | 10,796,320 | -0.08(-0.32%) |
Oct 17, 2012 | 25.29 | 25.74 | 25.16 | 25.69 | 7,959,687 | +0.57(+2.25%) |
Oct 16, 2012 | 24.67 | 25.15 | 24.55 | 25.13 | 7,267,763 | +0.63(+2.58%) |
Oct 15, 2012 | 23.91 | 24.56 | 23.88 | 24.49 | 8,035,694 | +0.40(+1.67%) |
Oct 12, 2012 | 24.08 | 24.22 | 23.91 | 24.09 | 5,650,285 | +0.07(+0.27%) |
Oct 11, 2012 | 24.45 | 24.54 | 24.03 | 24.03 | 7,625,747 | -0.21(-0.88%) |
Oct 10, 2012 | 24.20 | 24.47 | 24.03 | 24.24 | 8,754,056 | -0.03(-0.14%) |
Oct 09, 2012 | 24.32 | 24.51 | 24.19 | 24.27 | 8,481,527 | +0.00(+0.00%) |
Oct 08, 2012 | 24.06 | 24.32 | 23.99 | 24.27 | 4,519,441 | +0.05(+0.20%) |
Oct 05, 2012 | 24.57 | 24.63 | 24.15 | 24.22 | 6,488,376 | -0.25(-1.01%) |
Oct 04, 2012 | 24.30 | 24.62 | 24.21 | 24.47 | 9,267,024 | +0.35(+1.46%) |
Oct 03, 2012 | 24.54 | 24.70 | 24.00 | 24.12 | 5,952,032 | -0.39(-1.57%) |
Oct 02, 2012 | 24.59 | 24.60 | 24.33 | 24.50 | 6,656,041 | +0.02(+0.10%) |
Oct 01, 2012 | 24.36 | 24.65 | 24.30 | 24.48 | 9,783,193 | +0.23(+0.95%) |
Sep 28, 2012 | 24.43 | 24.44 | 24.08 | 24.25 | 8,232,555 | -0.37(-1.50%) |
Sep 27, 2012 | 24.45 | 24.65 | 24.31 | 24.62 | 7,288,569 | +0.37(+1.52%) |
Sep 26, 2012 | 24.40 | 24.44 | 24.08 | 24.25 | 9,309,527 | -0.38(-1.53%) |
Sep 25, 2012 | 25.03 | 25.11 | 24.62 | 24.63 | 11,737,851 | -0.25(-1.02%) |
Sep 24, 2012 | 24.93 | 25.02 | 24.83 | 24.88 | 7,122,124 | -0.36(-1.43%) |
Sep 21, 2012 | 25.22 | 25.27 | 25.11 | 25.24 | 9,957,833 | +0.32(+1.28%) |
Sep 20, 2012 | 24.71 | 25.06 | 24.61 | 24.92 | 7,663,779 | -0.01(-0.03%) |
Sep 19, 2012 | 25.33 | 25.34 | 24.65 | 24.93 | 14,779,428 | +0.07(+0.30%) |
Sep 18, 2012 | 25.17 | 25.20 | 24.69 | 24.86 | 9,868,253 | -0.40(-1.59%) |
Sep 17, 2012 | 25.44 | 25.59 | 25.12 | 25.26 | 10,261,942 | -0.24(-0.93%) |
Sep 14, 2012 | 24.62 | 25.58 | 24.59 | 25.49 | 14,057,434 | +1.02(+4.15%) |
Sep 13, 2012 | 23.89 | 24.51 | 23.64 | 24.48 | 9,669,410 | +0.65(+2.72%) |
Sep 12, 2012 | 24.01 | 24.03 | 23.72 | 23.83 | 7,089,837 | -0.13(-0.55%) |
Sep 11, 2012 | 23.62 | 24.15 | 23.55 | 23.96 | 9,561,393 | +0.61(+2.63%) |
Sep 10, 2012 | 23.49 | 23.62 | 23.34 | 23.35 | 7,212,671 | -0.11(-0.49%) |
Sep 07, 2012 | 23.24 | 23.48 | 23.20 | 23.46 | 7,978,570 | +0.27(+1.17%) |
Sep 06, 2012 | 22.53 | 23.37 | 22.49 | 23.19 | 12,840,166 | +0.90(+4.05%) |
Sep 05, 2012 | 22.58 | 22.64 | 22.21 | 22.29 | 5,690,880 | -0.22(-0.98%) |