Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.88 | 29.26 | 28.79 | 29.10 | 3,393,786 | +0.31(+1.08%) |
Mar 27, 2013 | 28.57 | 28.83 | 28.54 | 28.79 | 1,799,797 | +0.05(+0.16%) |
Mar 26, 2013 | 28.84 | 28.84 | 28.50 | 28.75 | 2,058,331 | +0.01(+0.03%) |
Mar 25, 2013 | 28.94 | 29.10 | 28.33 | 28.74 | 5,969,861 | -0.08(-0.28%) |
Mar 22, 2013 | 29.05 | 29.29 | 28.78 | 28.82 | 4,532,868 | -0.03(-0.10%) |
Mar 21, 2013 | 28.87 | 28.89 | 28.41 | 28.85 | 3,192,237 | -0.02(-0.07%) |
Mar 20, 2013 | 28.89 | 28.96 | 28.70 | 28.87 | 3,342,870 | +0.13(+0.44%) |
Mar 19, 2013 | 28.47 | 28.77 | 28.34 | 28.74 | 4,712,607 | +0.34(+1.21%) |
Mar 18, 2013 | 28.56 | 28.64 | 28.19 | 28.40 | 3,067,154 | -0.27(-0.95%) |
Mar 15, 2013 | 28.43 | 28.84 | 28.38 | 28.67 | 5,381,582 | +0.04(+0.13%) |
Mar 14, 2013 | 28.56 | 28.77 | 28.41 | 28.63 | 3,568,350 | +0.16(+0.57%) |
Mar 13, 2013 | 28.17 | 28.57 | 28.14 | 28.47 | 3,511,883 | +0.21(+0.74%) |
Mar 12, 2013 | 27.94 | 28.31 | 27.93 | 28.26 | 3,810,394 | +0.20(+0.71%) |
Mar 11, 2013 | 28.20 | 28.29 | 27.87 | 28.06 | 3,573,768 | -0.19(-0.66%) |
Mar 08, 2013 | 28.24 | 28.33 | 28.00 | 28.25 | 3,404,420 | +0.06(+0.20%) |
Mar 07, 2013 | 28.35 | 28.49 | 27.98 | 28.19 | 3,582,315 | -0.12(-0.41%) |
Mar 06, 2013 | 28.35 | 28.61 | 28.20 | 28.31 | 2,889,766 | -0.04(-0.13%) |
Mar 05, 2013 | 28.30 | 28.50 | 28.10 | 28.35 | 4,516,299 | +0.15(+0.53%) |
Mar 04, 2013 | 27.74 | 28.22 | 27.74 | 28.20 | 3,206,204 | +0.47(+1.69%) |
Mar 01, 2013 | 27.83 | 27.83 | 27.51 | 27.73 | 4,678,847 | -0.10(-0.35%) |
Feb 28, 2013 | 27.83 | 27.98 | 27.73 | 27.83 | 3,838,657 | +0.07(+0.25%) |
Feb 27, 2013 | 27.01 | 27.78 | 26.96 | 27.76 | 5,356,744 | +0.49(+1.79%) |
Feb 26, 2013 | 26.85 | 27.42 | 26.85 | 27.27 | 3,638,045 | +0.09(+0.32%) |
Feb 25, 2013 | 27.57 | 27.70 | 27.19 | 27.19 | 3,999,212 | -0.17(-0.64%) |
Feb 22, 2013 | 27.66 | 27.68 | 27.06 | 27.36 | 3,047,370 | -0.07(-0.27%) |
Feb 21, 2013 | 27.53 | 27.74 | 27.27 | 27.44 | 4,811,926 | -0.25(-0.91%) |
Feb 20, 2013 | 28.26 | 28.26 | 27.64 | 27.69 | 5,534,376 | -0.51(-1.81%) |
Feb 19, 2013 | 27.33 | 28.20 | 27.30 | 28.20 | 8,252,077 | +0.95(+3.48%) |
Feb 15, 2013 | 26.60 | 27.53 | 26.55 | 27.25 | 9,296,015 | +0.88(+3.32%) |
Feb 14, 2013 | 26.21 | 26.50 | 25.94 | 26.37 | 6,717,012 | +0.08(+0.32%) |
Feb 13, 2013 | 26.35 | 26.42 | 26.15 | 26.29 | 3,893,593 | -0.06(-0.24%) |
Feb 12, 2013 | 26.32 | 26.57 | 26.21 | 26.35 | 3,825,347 | +0.10(+0.39%) |
Feb 11, 2013 | 26.29 | 26.39 | 26.04 | 26.25 | 3,598,858 | -0.16(-0.61%) |
Feb 08, 2013 | 26.57 | 26.73 | 26.28 | 26.41 | 5,550,386 | -0.15(-0.56%) |
Feb 07, 2013 | 26.10 | 26.66 | 25.97 | 26.56 | 6,933,193 | +0.45(+1.74%) |
Feb 06, 2013 | 25.73 | 26.42 | 25.67 | 26.10 | 7,045,400 | +0.73(+2.88%) |
Feb 04, 2013 | 25.47 | 25.84 | 25.32 | 25.37 | 5,988,293 | -0.14(-0.57%) |
Feb 01, 2013 | 25.74 | 25.74 | 25.44 | 25.52 | 4,847,781 | +0.05(+0.20%) |
Jan 31, 2013 | 25.20 | 25.69 | 25.20 | 25.47 | 5,756,508 | +0.32(+1.26%) |
Jan 30, 2013 | 25.28 | 25.52 | 25.15 | 25.15 | 4,000,875 | -0.22(-0.86%) |
Jan 29, 2013 | 25.52 | 25.55 | 25.26 | 25.37 | 4,267,415 | -0.12(-0.47%) |
Jan 28, 2013 | 25.67 | 25.69 | 25.28 | 25.49 | 5,460,550 | -0.22(-0.86%) |
Jan 25, 2013 | 25.17 | 25.75 | 25.02 | 25.71 | 7,595,526 | +0.55(+2.19%) |
Jan 24, 2013 | 25.99 | 26.07 | 24.64 | 25.16 | 11,801,493 | -0.86(-3.30%) |
Jan 23, 2013 | 25.48 | 26.04 | 25.31 | 26.02 | 5,715,350 | +0.32(+1.26%) |
Jan 22, 2013 | 25.60 | 25.74 | 25.44 | 25.70 | 5,998,948 | +0.16(+0.64%) |
Jan 18, 2013 | 26.09 | 26.09 | 25.42 | 25.53 | 10,674,795 | -0.55(-2.11%) |
Jan 17, 2013 | 26.44 | 26.49 | 25.65 | 26.08 | 6,409,031 | -0.31(-1.16%) |
Jan 16, 2013 | 26.60 | 26.66 | 26.26 | 26.39 | 2,515,398 | -0.17(-0.64%) |
Jan 15, 2013 | 26.47 | 26.87 | 26.31 | 26.56 | 5,697,272 | +0.00(+0.01%) |
Jan 14, 2013 | 25.71 | 26.58 | 25.54 | 26.56 | 4,333,267 | +0.84(+3.28%) |
Jan 11, 2013 | 26.20 | 26.20 | 25.71 | 25.71 | 4,042,490 | -0.33(-1.27%) |
Jan 10, 2013 | 25.57 | 26.05 | 25.44 | 26.05 | 5,056,916 | +0.56(+2.18%) |
Jan 09, 2013 | 25.81 | 25.93 | 25.41 | 25.49 | 5,519,896 | -0.27(-1.07%) |
Jan 08, 2013 | 25.73 | 26.02 | 25.64 | 25.76 | 5,110,798 | -0.02(-0.06%) |
Jan 07, 2013 | 26.27 | 26.35 | 25.59 | 25.78 | 6,774,637 | -0.76(-2.88%) |
Jan 04, 2013 | 26.32 | 26.58 | 26.10 | 26.54 | 3,927,831 | +0.35(+1.33%) |
Jan 03, 2013 | 26.02 | 26.28 | 25.93 | 26.20 | 4,579,046 | +0.25(+0.95%) |
Jan 02, 2013 | 25.99 | 26.05 | 25.39 | 25.95 | 7,138,133 | -0.11(-0.40%) |
Dec 31, 2012 | 25.48 | 26.14 | 25.46 | 26.05 | 3,175,460 | +0.46(+1.81%) |
Dec 28, 2012 | 25.75 | 25.97 | 25.50 | 25.59 | 2,768,396 | -0.32(-1.24%) |
Dec 27, 2012 | 25.58 | 25.99 | 25.44 | 25.91 | 3,416,939 | +0.37(+1.45%) |
Dec 26, 2012 | 25.90 | 25.99 | 25.22 | 25.54 | 3,581,741 | -0.35(-1.37%) |
Dec 24, 2012 | 25.90 | 25.99 | 25.63 | 25.90 | 1,178,869 | -0.01(-0.03%) |
Dec 21, 2012 | 25.97 | 26.06 | 25.66 | 25.90 | 4,567,185 | -0.09(-0.37%) |
Dec 20, 2012 | 26.13 | 26.18 | 25.59 | 26.00 | 3,704,859 | -0.10(-0.38%) |
Dec 19, 2012 | 26.27 | 26.55 | 26.09 | 26.10 | 4,251,248 | -0.11(-0.41%) |
Dec 18, 2012 | 26.17 | 26.46 | 26.10 | 26.20 | 4,197,964 | +0.13(+0.48%) |
Dec 17, 2012 | 25.57 | 26.09 | 25.53 | 26.08 | 4,652,657 | +0.51(+1.98%) |
Dec 14, 2012 | 25.76 | 25.89 | 25.35 | 25.57 | 4,531,486 | +0.13(+0.50%) |
Dec 13, 2012 | 25.83 | 25.96 | 25.37 | 25.45 | 3,565,054 | -0.39(-1.52%) |
Dec 12, 2012 | 26.19 | 26.19 | 25.65 | 25.84 | 3,756,023 | -0.27(-1.04%) |
Dec 11, 2012 | 25.72 | 26.13 | 25.65 | 26.11 | 5,054,848 | +0.46(+1.78%) |
Dec 10, 2012 | 26.28 | 26.33 | 25.34 | 25.65 | 9,514,189 | -0.68(-2.60%) |
Dec 07, 2012 | 26.44 | 26.54 | 25.98 | 26.34 | 4,961,878 | -0.07(-0.25%) |
Dec 06, 2012 | 26.57 | 26.86 | 26.34 | 26.41 | 6,174,894 | -0.17(-0.63%) |
Dec 05, 2012 | 26.80 | 27.18 | 26.24 | 26.57 | 6,387,877 | -0.23(-0.86%) |
Dec 04, 2012 | 27.57 | 27.62 | 26.72 | 26.80 | 3,851,816 | -0.74(-2.69%) |
Nov 30, 2012 | 27.80 | 27.81 | 27.33 | 27.55 | 4,616,865 | -0.22(-0.79%) |
Nov 29, 2012 | 27.89 | 27.89 | 27.46 | 27.77 | 3,980,909 | -0.05(-0.19%) |
Nov 28, 2012 | 26.73 | 27.84 | 26.70 | 27.82 | 4,300,524 | +1.06(+3.95%) |
Nov 27, 2012 | 26.29 | 27.02 | 26.09 | 26.76 | 4,238,804 | -0.23(-0.85%) |
Nov 26, 2012 | 27.13 | 27.34 | 26.69 | 26.99 | 4,150,436 | -0.21(-0.79%) |
Nov 23, 2012 | 27.01 | 27.21 | 26.97 | 27.21 | 1,105,035 | +0.29(+1.08%) |
Nov 21, 2012 | 27.12 | 27.24 | 26.81 | 26.91 | 2,086,659 | -0.13(-0.47%) |
Nov 20, 2012 | 26.95 | 27.11 | 26.80 | 27.04 | 3,069,379 | +0.10(+0.37%) |
Nov 19, 2012 | 26.75 | 27.20 | 26.72 | 26.94 | 6,441,311 | +0.20(+0.75%) |
Nov 16, 2012 | 26.43 | 26.82 | 26.33 | 26.74 | 3,302,526 | +0.33(+1.27%) |
Nov 15, 2012 | 26.46 | 26.81 | 26.26 | 26.41 | 2,432,660 | -0.10(-0.39%) |
Nov 14, 2012 | 27.00 | 27.23 | 26.34 | 26.51 | 3,931,979 | -0.35(-1.32%) |
Nov 13, 2012 | 27.33 | 27.33 | 26.69 | 26.86 | 4,190,887 | -0.54(-1.97%) |
Nov 12, 2012 | 27.46 | 27.50 | 26.55 | 27.40 | 6,436,026 | +1.16(+4.41%) |
Nov 09, 2012 | 26.28 | 26.64 | 26.22 | 26.24 | 4,604,377 | -0.09(-0.35%) |
Nov 08, 2012 | 27.04 | 27.04 | 26.30 | 26.34 | 3,753,600 | -0.71(-2.61%) |
Nov 07, 2012 | 27.33 | 27.43 | 26.81 | 27.04 | 3,053,611 | -0.53(-1.92%) |
Nov 06, 2012 | 27.21 | 27.57 | 27.10 | 27.57 | 1,818,753 | +0.34(+1.25%) |
Nov 05, 2012 | 27.07 | 27.36 | 27.00 | 27.23 | 1,360,990 | +0.13(+0.46%) |
Nov 02, 2012 | 27.48 | 27.71 | 27.11 | 27.11 | 2,301,288 | -0.30(-1.10%) |
Nov 01, 2012 | 27.06 | 27.58 | 26.77 | 27.41 | 3,612,346 | +0.55(+2.06%) |
Oct 31, 2012 | 27.29 | 27.45 | 26.57 | 26.85 | 4,943,117 | +0.32(+1.19%) |
Oct 26, 2012 | 26.65 | 26.54 | 26.54 | 26.54 | 11,710,099 | -0.09(-0.35%) |
Oct 25, 2012 | 27.05 | 27.18 | 26.55 | 26.63 | 2,757,968 | -0.26(-0.98%) |
Oct 24, 2012 | 26.75 | 26.90 | 26.29 | 26.90 | 5,924,112 | +0.18(+0.68%) |
Oct 23, 2012 | 27.19 | 27.24 | 26.44 | 26.71 | 6,488,050 | -1.90(-6.66%) |
Oct 19, 2012 | 28.92 | 28.99 | 28.43 | 28.62 | 5,608,616 | -0.35(-1.22%) |
Oct 18, 2012 | 28.99 | 29.04 | 28.67 | 28.97 | 2,598,918 | -0.01(-0.02%) |
Oct 17, 2012 | 28.82 | 29.14 | 28.65 | 28.98 | 2,468,327 | +0.10(+0.34%) |
Oct 16, 2012 | 28.18 | 28.89 | 28.18 | 28.88 | 3,930,242 | +0.79(+2.83%) |
Oct 15, 2012 | 27.78 | 28.24 | 27.62 | 28.08 | 3,062,176 | +0.33(+1.19%) |
Oct 12, 2012 | 27.51 | 27.91 | 27.46 | 27.75 | 2,764,582 | +0.29(+1.06%) |
Oct 11, 2012 | 27.62 | 27.69 | 27.45 | 27.46 | 1,550,096 | +0.08(+0.28%) |
Oct 10, 2012 | 27.53 | 27.71 | 27.34 | 27.39 | 1,545,772 | -0.08(-0.30%) |
Oct 09, 2012 | 27.69 | 27.89 | 27.42 | 27.47 | 1,736,883 | -0.20(-0.71%) |
Oct 08, 2012 | 27.96 | 27.98 | 27.63 | 27.67 | 1,496,137 | -0.27(-0.98%) |
Oct 05, 2012 | 28.09 | 28.14 | 27.78 | 27.94 | 2,212,903 | -0.02(-0.09%) |
Oct 04, 2012 | 27.69 | 28.12 | 27.61 | 27.96 | 3,619,350 | +0.41(+1.47%) |
Oct 03, 2012 | 27.71 | 27.80 | 27.51 | 27.56 | 2,239,702 | -0.11(-0.38%) |
Oct 02, 2012 | 27.22 | 27.67 | 27.09 | 27.67 | 2,953,694 | +0.44(+1.62%) |
Oct 01, 2012 | 27.30 | 27.64 | 27.10 | 27.22 | 2,481,135 | -0.12(-0.45%) |
Sep 28, 2012 | 27.30 | 27.52 | 26.92 | 27.35 | 3,398,585 | -0.19(-0.67%) |
Sep 27, 2012 | 27.29 | 27.68 | 27.21 | 27.53 | 2,364,745 | +0.30(+1.11%) |
Sep 26, 2012 | 27.08 | 27.42 | 27.03 | 27.23 | 2,902,619 | +0.16(+0.58%) |
Sep 25, 2012 | 27.22 | 27.44 | 27.04 | 27.07 | 3,895,356 | +0.09(+0.35%) |
Sep 24, 2012 | 27.13 | 27.23 | 26.97 | 26.98 | 3,422,908 | -0.22(-0.81%) |
Sep 21, 2012 | 27.54 | 27.62 | 27.16 | 27.20 | 4,243,658 | -0.29(-1.07%) |
Sep 20, 2012 | 27.56 | 27.68 | 27.11 | 27.49 | 2,945,938 | -0.09(-0.33%) |
Sep 19, 2012 | 27.51 | 27.93 | 27.29 | 27.58 | 3,112,616 | +0.03(+0.12%) |
Sep 18, 2012 | 28.01 | 28.06 | 27.36 | 27.55 | 4,163,430 | -0.54(-1.91%) |
Sep 17, 2012 | 28.07 | 28.12 | 27.74 | 28.08 | 3,321,819 | -0.12(-0.41%) |
Sep 14, 2012 | 27.67 | 28.20 | 27.52 | 28.20 | 6,106,214 | +0.57(+2.06%) |
Sep 13, 2012 | 26.78 | 27.82 | 26.68 | 27.63 | 5,952,670 | +0.93(+3.47%) |
Sep 12, 2012 | 26.77 | 26.90 | 26.55 | 26.70 | 2,712,761 | -0.02(-0.09%) |
Sep 11, 2012 | 26.41 | 26.74 | 26.23 | 26.73 | 3,401,155 | +0.14(+0.54%) |
Sep 10, 2012 | 26.30 | 26.82 | 26.25 | 26.59 | 3,374,310 | +0.18(+0.68%) |
Sep 07, 2012 | 26.25 | 26.42 | 26.20 | 26.41 | 2,941,358 | +0.19(+0.73%) |
Sep 06, 2012 | 25.91 | 26.25 | 25.85 | 26.21 | 2,766,924 | +0.37(+1.44%) |
Sep 05, 2012 | 25.92 | 26.00 | 25.75 | 25.84 | 1,631,175 | +0.01(+0.03%) |
Sep 04, 2012 | 26.03 | 26.06 | 25.69 | 25.83 | 2,237,138 | -0.24(-0.93%) |
Aug 31, 2012 | 26.10 | 26.25 | 25.91 | 26.08 | 2,462,056 | +0.06(+0.23%) |
Aug 30, 2012 | 26.01 | 26.08 | 25.68 | 26.02 | 2,880,409 | -0.09(-0.36%) |
Aug 29, 2012 | 26.05 | 26.21 | 25.95 | 26.11 | 3,131,364 | +0.54(+2.10%) |
Aug 27, 2012 | 25.67 | 25.70 | 25.47 | 25.57 | 3,329,149 | -0.08(-0.32%) |
Aug 24, 2012 | 25.36 | 25.68 | 25.32 | 25.66 | 2,774,856 | +0.29(+1.14%) |
Aug 23, 2012 | 25.46 | 25.47 | 25.18 | 25.37 | 3,371,252 | -0.11(-0.44%) |
Aug 22, 2012 | 25.46 | 25.52 | 25.23 | 25.48 | 2,479,714 | -0.08(-0.31%) |
Aug 21, 2012 | 25.73 | 25.85 | 25.49 | 25.56 | 2,376,269 | -0.02(-0.06%) |
Aug 20, 2012 | 26.24 | 26.24 | 25.43 | 25.57 | 4,660,206 | -0.56(-2.16%) |
Aug 17, 2012 | 25.79 | 26.15 | 25.74 | 26.14 | 2,347,240 | +0.34(+1.32%) |
Aug 16, 2012 | 25.48 | 25.92 | 25.38 | 25.80 | 2,868,916 | +0.31(+1.20%) |
Aug 15, 2012 | 25.52 | 25.62 | 25.43 | 25.49 | 2,123,488 | -0.02(-0.07%) |
Aug 14, 2012 | 25.69 | 25.88 | 25.49 | 25.51 | 3,081,813 | -0.04(-0.15%) |
Aug 13, 2012 | 25.11 | 25.55 | 25.04 | 25.55 | 2,178,993 | +0.38(+1.53%) |
Aug 10, 2012 | 25.45 | 25.48 | 25.01 | 25.16 | 3,954,569 | -0.32(-1.24%) |
Aug 09, 2012 | 25.51 | 25.62 | 25.24 | 25.48 | 3,320,519 | -0.13(-0.49%) |
Aug 08, 2012 | 25.62 | 25.67 | 25.49 | 25.61 | 3,494,200 | -0.27(-1.04%) |
Aug 07, 2012 | 25.71 | 26.33 | 25.69 | 25.88 | 3,802,328 | +0.31(+1.20%) |
Aug 06, 2012 | 25.56 | 25.68 | 25.50 | 25.57 | 2,542,667 | +0.11(+0.44%) |
Aug 03, 2012 | 25.26 | 25.55 | 25.21 | 25.46 | 1,875,753 | +0.45(+1.78%) |
Aug 02, 2012 | 24.83 | 25.29 | 24.72 | 25.01 | 3,750,618 | +0.12(+0.47%) |
Aug 01, 2012 | 25.57 | 25.66 | 24.87 | 24.90 | 5,242,756 | -0.60(-2.36%) |
Jul 31, 2012 | 25.57 | 25.62 | 25.20 | 25.50 | 4,768,699 | -0.16(-0.63%) |
Jul 30, 2012 | 25.69 | 25.84 | 25.50 | 25.66 | 3,394,924 | +0.02(+0.07%) |
Jul 27, 2012 | 25.52 | 25.76 | 25.41 | 25.64 | 4,856,599 | +0.21(+0.83%) |
Jul 26, 2012 | 25.46 | 25.74 | 25.13 | 25.43 | 3,772,492 | +0.28(+1.11%) |
Jul 25, 2012 | 25.43 | 25.53 | 25.00 | 25.15 | 3,688,403 | -0.19(-0.76%) |
Jul 24, 2012 | 25.59 | 25.64 | 25.13 | 25.35 | 4,101,030 | -0.29(-1.14%) |
Jul 23, 2012 | 25.27 | 25.75 | 25.11 | 25.64 | 5,383,532 | -0.06(-0.22%) |
Jul 20, 2012 | 26.13 | 26.13 | 25.47 | 25.70 | 5,817,383 | -0.34(-1.29%) |
Jul 19, 2012 | 24.87 | 26.12 | 24.80 | 26.03 | 14,249,848 | +1.81(+7.48%) |
Jul 18, 2012 | 23.92 | 24.43 | 23.74 | 24.22 | 5,696,004 | +0.22(+0.93%) |
Jul 17, 2012 | 23.82 | 24.08 | 23.82 | 24.00 | 4,516,310 | +0.22(+0.93%) |
Jul 16, 2012 | 23.71 | 24.00 | 23.67 | 23.77 | 2,913,220 | -0.11(-0.48%) |
Jul 13, 2012 | 23.46 | 23.96 | 23.32 | 23.89 | 3,203,555 | +0.64(+2.76%) |
Jul 12, 2012 | 23.00 | 23.41 | 22.84 | 23.25 | 4,260,132 | +0.07(+0.31%) |
Jul 11, 2012 | 23.45 | 23.45 | 22.78 | 23.18 | 6,565,171 | -0.26(-1.13%) |
Jul 10, 2012 | 23.59 | 24.12 | 23.31 | 23.44 | 7,643,833 | +0.55(+2.42%) |
Jul 09, 2012 | 23.08 | 23.21 | 22.75 | 22.89 | 6,265,626 | -0.17(-0.74%) |
Jul 06, 2012 | 22.89 | 23.06 | 22.78 | 23.06 | 13,367,139 | +0.03(+0.11%) |
Jul 05, 2012 | 22.59 | 23.12 | 22.46 | 23.03 | 11,716,818 | +0.60(+2.69%) |
Jul 03, 2012 | 22.44 | 22.68 | 22.12 | 22.43 | 4,735,431 | -0.10(-0.44%) |
Jul 02, 2012 | 22.79 | 22.83 | 22.43 | 22.53 | 9,557,667 | -0.26(-1.16%) |
Jun 29, 2012 | 23.21 | 23.49 | 22.62 | 22.79 | 13,685,666 | -0.09(-0.41%) |
Jun 28, 2012 | 23.54 | 23.59 | 22.64 | 22.89 | 7,229,238 | -0.77(-3.27%) |
Jun 27, 2012 | 23.67 | 23.92 | 23.41 | 23.66 | 3,064,506 | -0.02(-0.09%) |
Jun 26, 2012 | 24.06 | 24.13 | 23.61 | 23.68 | 4,190,927 | -0.26(-1.07%) |
Jun 25, 2012 | 24.25 | 24.33 | 23.87 | 23.94 | 5,740,297 | -0.58(-2.38%) |
Jun 22, 2012 | 24.12 | 24.54 | 23.91 | 24.52 | 11,004,705 | +0.63(+2.63%) |
Jun 21, 2012 | 24.33 | 24.47 | 23.83 | 23.89 | 3,819,360 | -0.45(-1.84%) |
Jun 20, 2012 | 24.32 | 24.58 | 24.08 | 24.34 | 4,234,546 | +0.01(+0.05%) |
Jun 19, 2012 | 24.33 | 24.68 | 24.22 | 24.33 | 4,157,237 | +0.22(+0.89%) |
Jun 18, 2012 | 23.92 | 24.18 | 23.73 | 24.11 | 3,412,395 | +0.04(+0.18%) |
Jun 15, 2012 | 23.87 | 24.09 | 23.68 | 24.07 | 4,908,573 | +0.20(+0.83%) |
Jun 14, 2012 | 24.73 | 24.73 | 23.58 | 23.87 | 4,606,880 | +0.29(+1.21%) |
Jun 13, 2012 | 23.91 | 24.06 | 23.43 | 23.58 | 3,744,025 | -0.32(-1.36%) |
Jun 12, 2012 | 23.73 | 23.97 | 23.51 | 23.91 | 2,820,899 | +0.33(+1.39%) |
Jun 11, 2012 | 24.05 | 24.06 | 23.56 | 23.58 | 2,693,906 | -0.28(-1.16%) |
Jun 08, 2012 | 23.61 | 23.87 | 23.43 | 23.86 | 3,647,231 | +0.06(+0.27%) |
Jun 07, 2012 | 24.05 | 24.08 | 23.55 | 23.79 | 3,217,958 | -0.04(-0.15%) |
Jun 06, 2012 | 23.74 | 23.87 | 23.58 | 23.83 | 3,196,324 | +0.38(+1.64%) |
Jun 05, 2012 | 23.06 | 23.51 | 22.97 | 23.45 | 3,039,369 | +0.31(+1.34%) |
Jun 04, 2012 | 22.86 | 23.20 | 22.68 | 23.13 | 4,437,252 | +0.31(+1.35%) |
Jun 01, 2012 | 23.45 | 23.58 | 22.74 | 22.83 | 5,468,342 | -1.14(-4.74%) |
May 31, 2012 | 23.90 | 24.05 | 23.54 | 23.96 | 2,800,229 | +0.04(+0.16%) |
May 30, 2012 | 24.15 | 24.18 | 23.86 | 23.93 | 2,601,582 | -0.46(-1.89%) |
May 29, 2012 | 24.11 | 24.41 | 23.93 | 24.39 | 3,353,050 | +0.40(+1.66%) |
May 25, 2012 | 24.08 | 24.19 | 23.80 | 23.99 | 2,853,046 | -0.07(-0.29%) |
May 24, 2012 | 23.85 | 24.44 | 23.79 | 24.06 | 4,335,107 | +0.37(+1.56%) |
May 23, 2012 | 23.63 | 23.99 | 23.27 | 23.69 | 4,927,563 | -0.01(-0.06%) |
May 22, 2012 | 23.44 | 24.23 | 23.44 | 23.70 | 7,507,209 | +0.41(+1.76%) |
May 21, 2012 | 22.85 | 23.32 | 22.68 | 23.29 | 5,656,895 | +0.56(+2.44%) |
May 18, 2012 | 22.80 | 23.25 | 22.68 | 22.74 | 5,242,416 | -0.02(-0.10%) |
May 17, 2012 | 23.42 | 23.51 | 22.67 | 22.76 | 6,949,355 | -0.69(-2.93%) |
May 16, 2012 | 23.46 | 23.61 | 23.23 | 23.45 | 6,390,483 | +0.10(+0.41%) |
May 15, 2012 | 23.52 | 23.74 | 23.32 | 23.35 | 4,287,692 | -0.24(-1.04%) |
May 14, 2012 | 23.34 | 23.73 | 23.23 | 23.60 | 4,732,512 | -0.08(-0.33%) |
May 11, 2012 | 23.61 | 23.91 | 23.53 | 23.67 | 3,372,944 | -0.01(-0.03%) |
May 10, 2012 | 24.09 | 24.23 | 23.64 | 23.68 | 5,303,891 | -0.10(-0.42%) |
May 09, 2012 | 23.78 | 24.08 | 23.69 | 23.78 | 6,845,638 | -0.32(-1.33%) |
May 08, 2012 | 24.68 | 24.68 | 23.52 | 24.10 | 8,024,870 | -0.94(-3.77%) |
May 07, 2012 | 25.09 | 25.37 | 24.98 | 25.05 | 4,190,249 | -0.20(-0.80%) |
May 04, 2012 | 25.89 | 25.91 | 25.19 | 25.25 | 5,053,733 | -0.84(-3.23%) |
May 03, 2012 | 26.42 | 26.46 | 26.03 | 26.09 | 2,925,711 | -0.36(-1.37%) |
May 02, 2012 | 26.03 | 26.53 | 25.95 | 26.46 | 3,142,991 | +0.41(+1.56%) |
May 01, 2012 | 25.95 | 26.23 | 25.62 | 26.05 | 5,329,317 | +0.22(+0.84%) |
Apr 30, 2012 | 26.23 | 26.32 | 25.77 | 25.83 | 3,167,941 | -0.37(-1.39%) |
Apr 27, 2012 | 26.33 | 26.48 | 25.56 | 26.20 | 7,264,279 | +0.03(+0.13%) |
Apr 26, 2012 | 25.47 | 26.22 | 25.47 | 26.17 | 7,380,226 | +0.80(+3.17%) |
Apr 25, 2012 | 25.03 | 25.47 | 25.03 | 25.36 | 4,717,780 | +0.38(+1.54%) |
Apr 24, 2012 | 25.49 | 25.55 | 24.89 | 24.98 | 3,904,571 | -0.53(-2.07%) |
Apr 23, 2012 | 25.52 | 25.54 | 25.10 | 25.51 | 3,945,700 | -0.15(-0.60%) |
Apr 20, 2012 | 25.40 | 25.71 | 25.34 | 25.66 | 3,533,192 | +0.32(+1.27%) |
Apr 19, 2012 | 25.33 | 25.53 | 25.17 | 25.34 | 2,991,971 | +0.02(+0.09%) |
Apr 18, 2012 | 25.42 | 25.46 | 25.21 | 25.32 | 4,759,368 | -0.17(-0.67%) |
Apr 17, 2012 | 25.35 | 25.58 | 25.31 | 25.49 | 2,715,275 | +0.18(+0.70%) |
Apr 16, 2012 | 25.39 | 25.57 | 25.23 | 25.31 | 5,164,237 | -0.01(-0.05%) |
Apr 13, 2012 | 24.87 | 25.39 | 24.85 | 25.32 | 4,733,366 | +0.39(+1.58%) |
Apr 12, 2012 | 24.69 | 24.95 | 24.60 | 24.93 | 3,231,064 | +0.24(+0.96%) |
Apr 11, 2012 | 24.91 | 24.91 | 24.64 | 24.69 | 3,297,248 | +0.14(+0.55%) |
Apr 10, 2012 | 25.25 | 25.31 | 24.49 | 24.55 | 5,134,002 | -0.73(-2.90%) |
Apr 09, 2012 | 25.09 | 25.40 | 25.07 | 25.29 | 3,555,593 | -0.25(-1.00%) |
Apr 05, 2012 | 24.30 | 25.75 | 24.30 | 25.54 | 6,012,630 | +0.28(+1.12%) |
Apr 04, 2012 | 25.26 | 25.38 | 25.06 | 25.26 | 3,243,677 | -0.19(-0.76%) |
Apr 03, 2012 | 25.26 | 25.51 | 25.13 | 25.46 | 5,002,075 | +0.11(+0.45%) |