Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.47 | 28.41 | 26.68 | 28.24 | 30,242,466 | +0.60(+2.18%) |
Jun 27, 2013 | 27.88 | 28.05 | 27.55 | 27.63 | 13,326,104 | +0.21(+0.76%) |
Jun 26, 2013 | 26.99 | 27.55 | 26.96 | 27.43 | 12,831,398 | +0.65(+2.42%) |
Jun 25, 2013 | 26.79 | 27.04 | 26.58 | 26.78 | 12,292,766 | +0.20(+0.73%) |
Jun 24, 2013 | 26.68 | 26.83 | 26.30 | 26.58 | 10,700,253 | -0.27(-1.02%) |
Jun 21, 2013 | 26.97 | 27.22 | 26.64 | 26.86 | 11,383,258 | -0.09(-0.35%) |
Jun 20, 2013 | 27.19 | 27.33 | 26.89 | 26.95 | 11,077,671 | -0.43(-1.57%) |
Jun 19, 2013 | 27.55 | 27.64 | 27.37 | 27.38 | 10,400,451 | -0.18(-0.64%) |
Jun 18, 2013 | 27.42 | 27.60 | 27.32 | 27.56 | 10,228,459 | +0.09(+0.34%) |
Jun 17, 2013 | 27.66 | 27.81 | 27.41 | 27.47 | 8,471,608 | +0.02(+0.08%) |
Jun 14, 2013 | 27.33 | 27.67 | 27.32 | 27.44 | 5,888,697 | +0.06(+0.21%) |
Jun 13, 2013 | 27.18 | 27.46 | 27.06 | 27.39 | 8,836,861 | +0.16(+0.57%) |
Jun 12, 2013 | 27.74 | 27.74 | 27.20 | 27.23 | 6,136,967 | -0.33(-1.19%) |
Jun 11, 2013 | 27.62 | 27.91 | 27.48 | 27.56 | 6,247,313 | -0.39(-1.41%) |
Jun 10, 2013 | 27.90 | 28.15 | 27.82 | 27.95 | 6,179,435 | +0.13(+0.46%) |
Jun 07, 2013 | 27.70 | 27.98 | 27.60 | 27.82 | 6,012,849 | +0.26(+0.95%) |
Jun 06, 2013 | 27.38 | 27.57 | 27.14 | 27.56 | 5,369,658 | +0.18(+0.66%) |
Jun 05, 2013 | 27.76 | 27.91 | 27.31 | 27.38 | 6,997,223 | -0.46(-1.64%) |
Jun 04, 2013 | 28.05 | 28.19 | 27.63 | 27.84 | 7,652,760 | -0.11(-0.40%) |
Jun 03, 2013 | 27.31 | 27.97 | 27.10 | 27.95 | 11,435,604 | +0.61(+2.22%) |
May 31, 2013 | 27.58 | 28.00 | 27.34 | 27.34 | 8,422,927 | -0.33(-1.20%) |
May 30, 2013 | 27.91 | 28.07 | 27.66 | 27.67 | 6,715,037 | -0.14(-0.49%) |
May 29, 2013 | 27.80 | 27.92 | 27.58 | 27.81 | 6,246,587 | -0.15(-0.55%) |
May 28, 2013 | 28.09 | 28.33 | 27.86 | 27.97 | 8,806,822 | +0.22(+0.78%) |
May 24, 2013 | 27.70 | 27.78 | 27.21 | 27.75 | 8,505,478 | -0.24(-0.85%) |
May 23, 2013 | 28.28 | 28.35 | 27.88 | 27.99 | 9,761,226 | -0.50(-1.74%) |
May 22, 2013 | 28.83 | 28.98 | 28.32 | 28.48 | 9,385,336 | -0.34(-1.20%) |
May 21, 2013 | 28.88 | 28.92 | 28.72 | 28.83 | 7,318,423 | -0.04(-0.15%) |
May 20, 2013 | 28.85 | 28.95 | 28.75 | 28.87 | 6,180,928 | +0.00(+0.02%) |
May 17, 2013 | 28.49 | 28.92 | 28.46 | 28.87 | 7,037,016 | +0.39(+1.37%) |
May 16, 2013 | 29.06 | 29.20 | 28.35 | 28.48 | 8,699,192 | -0.61(-2.11%) |
May 15, 2013 | 29.07 | 29.17 | 28.92 | 29.09 | 5,983,926 | +0.52(+1.82%) |
May 13, 2013 | 28.51 | 28.64 | 28.43 | 28.57 | 4,277,172 | -0.05(-0.17%) |
May 10, 2013 | 28.22 | 28.64 | 28.14 | 28.62 | 7,520,586 | +0.45(+1.60%) |
May 09, 2013 | 28.24 | 28.52 | 28.13 | 28.17 | 5,016,200 | -0.07(-0.25%) |
May 08, 2013 | 28.15 | 28.33 | 28.14 | 28.24 | 7,066,830 | -0.00(-0.02%) |
May 07, 2013 | 28.37 | 28.45 | 28.20 | 28.24 | 7,125,748 | -0.02(-0.08%) |
May 06, 2013 | 28.46 | 28.53 | 28.19 | 28.27 | 5,376,150 | -0.26(-0.91%) |
May 03, 2013 | 28.14 | 28.63 | 27.98 | 28.53 | 7,865,880 | +0.54(+1.94%) |
May 02, 2013 | 28.06 | 28.09 | 27.82 | 27.98 | 6,341,653 | -0.02(-0.06%) |
May 01, 2013 | 28.09 | 28.41 | 27.93 | 28.00 | 8,965,377 | -0.11(-0.38%) |
Apr 30, 2013 | 27.72 | 28.18 | 27.69 | 28.11 | 11,426,956 | +0.43(+1.55%) |
Apr 29, 2013 | 27.40 | 27.76 | 27.23 | 27.68 | 6,613,644 | +0.33(+1.20%) |
Apr 26, 2013 | 27.47 | 27.46 | 27.21 | 27.35 | 5,460,706 | -0.08(-0.29%) |
Apr 25, 2013 | 27.23 | 27.62 | 27.21 | 27.43 | 4,943,902 | +0.24(+0.88%) |
Apr 24, 2013 | 27.33 | 27.40 | 27.13 | 27.19 | 4,715,577 | -0.07(-0.24%) |
Apr 23, 2013 | 27.23 | 27.37 | 27.06 | 27.26 | 6,924,214 | +0.14(+0.52%) |
Apr 22, 2013 | 27.00 | 27.17 | 26.79 | 27.12 | 6,706,692 | +0.19(+0.72%) |
Apr 19, 2013 | 26.77 | 26.98 | 26.63 | 26.92 | 7,663,405 | +0.33(+1.23%) |
Apr 18, 2013 | 26.94 | 27.05 | 26.38 | 26.60 | 6,806,724 | -0.32(-1.18%) |
Apr 17, 2013 | 26.59 | 27.10 | 26.52 | 26.91 | 11,808,699 | +0.18(+0.66%) |
Apr 16, 2013 | 26.53 | 26.75 | 26.37 | 26.74 | 6,743,702 | +0.37(+1.39%) |
Apr 15, 2013 | 26.72 | 26.93 | 26.37 | 26.37 | 7,538,163 | -0.40(-1.50%) |
Apr 12, 2013 | 26.99 | 27.06 | 26.71 | 26.77 | 6,267,420 | -0.27(-1.01%) |
Apr 11, 2013 | 26.68 | 27.13 | 26.65 | 27.05 | 9,944,426 | +0.40(+1.51%) |
Apr 10, 2013 | 26.48 | 26.76 | 26.48 | 26.64 | 6,733,225 | +0.18(+0.67%) |
Apr 09, 2013 | 26.44 | 26.57 | 26.20 | 26.47 | 7,554,543 | -0.03(-0.10%) |
Apr 08, 2013 | 26.06 | 26.49 | 25.99 | 26.49 | 9,066,455 | +0.43(+1.66%) |
Apr 05, 2013 | 25.89 | 26.09 | 25.78 | 26.06 | 7,003,823 | -0.16(-0.62%) |
Apr 04, 2013 | 25.98 | 26.29 | 25.96 | 26.22 | 5,656,329 | +0.19(+0.73%) |
Apr 03, 2013 | 26.16 | 26.31 | 25.88 | 26.03 | 8,624,647 | +0.00(+0.02%) |
Apr 02, 2013 | 25.80 | 26.25 | 25.79 | 26.03 | 10,556,434 | +0.28(+1.10%) |
Apr 01, 2013 | 26.07 | 26.16 | 25.62 | 25.75 | 7,886,114 | -0.33(-1.27%) |
Mar 28, 2013 | 26.06 | 26.21 | 25.83 | 26.08 | 8,614,978 | +0.25(+0.96%) |
Mar 27, 2013 | 26.08 | 26.21 | 25.69 | 25.83 | 11,818,155 | -0.45(-1.71%) |
Mar 26, 2013 | 26.23 | 26.35 | 26.03 | 26.28 | 10,126,376 | -0.04(-0.15%) |
Mar 25, 2013 | 26.25 | 26.51 | 26.09 | 26.32 | 15,066,911 | +0.01(+0.05%) |
Mar 22, 2013 | 25.63 | 26.63 | 25.57 | 26.31 | 43,745,528 | +2.62(+11.06%) |
Mar 21, 2013 | 24.07 | 24.18 | 23.66 | 23.69 | 17,869,352 | -0.54(-2.24%) |
Mar 20, 2013 | 23.90 | 24.25 | 23.89 | 24.23 | 8,986,831 | +0.44(+1.86%) |
Mar 19, 2013 | 23.99 | 24.06 | 23.66 | 23.79 | 7,499,219 | -0.15(-0.61%) |
Mar 18, 2013 | 24.05 | 24.16 | 23.90 | 23.94 | 5,748,585 | -0.27(-1.13%) |
Mar 15, 2013 | 24.16 | 24.24 | 23.99 | 24.21 | 9,200,364 | +0.04(+0.16%) |
Mar 14, 2013 | 24.24 | 24.26 | 24.01 | 24.17 | 7,827,191 | -0.07(-0.29%) |
Mar 13, 2013 | 23.69 | 24.30 | 23.69 | 24.24 | 9,260,841 | +0.60(+2.54%) |
Mar 12, 2013 | 23.73 | 23.94 | 23.54 | 23.64 | 13,964,994 | -0.46(-1.91%) |
Mar 11, 2013 | 24.12 | 24.15 | 23.94 | 24.10 | 7,642,199 | -0.07(-0.29%) |
Mar 08, 2013 | 24.36 | 24.41 | 24.09 | 24.17 | 9,070,752 | -0.23(-0.96%) |
Mar 07, 2013 | 24.48 | 24.59 | 24.37 | 24.40 | 6,431,985 | -0.04(-0.14%) |
Mar 06, 2013 | 24.29 | 24.58 | 24.17 | 24.44 | 6,575,496 | +0.18(+0.73%) |
Mar 05, 2013 | 24.26 | 24.31 | 24.09 | 24.26 | 9,169,226 | +0.08(+0.31%) |
Mar 04, 2013 | 24.11 | 24.26 | 24.05 | 24.19 | 5,986,990 | -0.04(-0.16%) |
Mar 01, 2013 | 24.05 | 24.23 | 23.94 | 24.23 | 9,113,256 | +0.16(+0.66%) |
Feb 28, 2013 | 24.02 | 24.18 | 23.86 | 24.07 | 7,526,227 | +0.15(+0.61%) |
Feb 27, 2013 | 23.84 | 24.00 | 23.75 | 23.92 | 7,120,605 | +0.03(+0.13%) |
Feb 26, 2013 | 23.95 | 24.10 | 23.75 | 23.89 | 6,911,343 | +0.10(+0.43%) |
Feb 25, 2013 | 24.01 | 24.21 | 23.79 | 23.79 | 9,729,696 | -0.19(-0.79%) |
Feb 22, 2013 | 24.04 | 24.16 | 23.77 | 23.98 | 6,649,765 | -0.03(-0.13%) |
Feb 21, 2013 | 24.14 | 24.23 | 23.83 | 24.01 | 10,624,145 | +0.23(+0.96%) |
Feb 20, 2013 | 23.95 | 24.06 | 23.77 | 23.78 | 8,617,502 | -0.20(-0.83%) |
Feb 19, 2013 | 24.16 | 24.28 | 23.90 | 23.98 | 9,666,056 | -0.21(-0.87%) |
Feb 15, 2013 | 24.08 | 24.27 | 24.00 | 24.19 | 8,018,712 | +0.15(+0.60%) |
Feb 14, 2013 | 24.02 | 24.21 | 23.91 | 24.05 | 7,000,944 | +0.03(+0.11%) |
Feb 13, 2013 | 24.23 | 24.38 | 23.95 | 24.02 | 6,876,123 | -0.23(-0.96%) |
Feb 12, 2013 | 24.17 | 24.30 | 24.12 | 24.25 | 4,391,482 | -0.06(-0.24%) |
Feb 11, 2013 | 24.34 | 24.61 | 24.09 | 24.31 | 10,126,896 | +0.28(+1.15%) |
Feb 08, 2013 | 24.02 | 24.30 | 23.98 | 24.03 | 5,793,284 | -0.04(-0.16%) |
Feb 07, 2013 | 23.87 | 24.09 | 23.80 | 24.07 | 6,329,615 | +0.23(+0.96%) |
Feb 06, 2013 | 23.63 | 23.94 | 23.55 | 23.84 | 6,016,098 | +0.22(+0.93%) |
Feb 04, 2013 | 23.59 | 23.89 | 23.55 | 23.62 | 5,764,894 | -0.02(-0.07%) |
Feb 01, 2013 | 23.97 | 24.09 | 23.60 | 23.64 | 7,694,317 | -0.15(-0.65%) |
Jan 31, 2013 | 23.61 | 23.90 | 23.53 | 23.79 | 10,387,959 | +0.19(+0.82%) |
Jan 30, 2013 | 23.76 | 23.84 | 23.58 | 23.60 | 7,204,559 | -0.14(-0.58%) |
Jan 29, 2013 | 23.94 | 23.97 | 23.72 | 23.74 | 8,194,369 | -0.26(-1.06%) |
Jan 28, 2013 | 24.39 | 24.44 | 23.91 | 23.99 | 9,129,539 | -0.46(-1.89%) |
Jan 25, 2013 | 23.83 | 24.46 | 23.77 | 24.45 | 14,246,758 | +0.74(+3.14%) |
Jan 24, 2013 | 23.42 | 23.72 | 23.40 | 23.71 | 7,745,679 | +0.34(+1.45%) |
Jan 23, 2013 | 23.39 | 23.49 | 23.25 | 23.37 | 7,699,571 | -0.17(-0.73%) |
Jan 22, 2013 | 23.52 | 23.56 | 23.35 | 23.54 | 7,034,325 | +0.08(+0.36%) |
Jan 18, 2013 | 23.54 | 23.58 | 23.32 | 23.46 | 6,981,461 | -0.08(-0.36%) |
Jan 17, 2013 | 23.68 | 23.76 | 23.47 | 23.54 | 5,525,144 | -0.11(-0.47%) |
Jan 16, 2013 | 23.56 | 23.77 | 23.44 | 23.65 | 6,019,669 | +0.04(+0.17%) |
Jan 15, 2013 | 23.35 | 23.66 | 23.34 | 23.61 | 7,390,651 | +0.20(+0.85%) |
Jan 14, 2013 | 23.42 | 23.54 | 23.34 | 23.42 | 6,350,831 | +0.04(+0.17%) |
Jan 11, 2013 | 23.18 | 23.52 | 23.03 | 23.38 | 11,028,440 | +0.24(+1.05%) |
Jan 10, 2013 | 23.17 | 23.28 | 22.97 | 23.13 | 8,752,030 | +0.04(+0.19%) |
Jan 09, 2013 | 23.14 | 23.22 | 23.03 | 23.09 | 6,281,145 | +0.02(+0.10%) |
Jan 08, 2013 | 23.21 | 23.31 | 22.98 | 23.07 | 7,583,495 | -0.25(-1.06%) |
Jan 07, 2013 | 23.24 | 23.37 | 23.13 | 23.31 | 7,370,391 | +0.04(+0.15%) |
Jan 04, 2013 | 23.11 | 23.35 | 23.10 | 23.28 | 7,716,405 | +0.22(+0.97%) |
Jan 03, 2013 | 22.87 | 23.16 | 22.80 | 23.05 | 8,215,758 | +0.23(+1.02%) |
Jan 02, 2013 | 22.94 | 22.97 | 22.63 | 22.82 | 8,533,227 | +0.11(+0.46%) |
Dec 31, 2012 | 22.38 | 22.73 | 22.27 | 22.72 | 7,700,625 | +0.27(+1.20%) |
Dec 28, 2012 | 22.65 | 22.77 | 22.45 | 22.45 | 7,305,645 | -0.34(-1.49%) |
Dec 27, 2012 | 22.55 | 22.87 | 22.42 | 22.79 | 8,890,712 | +0.19(+0.84%) |
Dec 26, 2012 | 22.91 | 23.11 | 22.54 | 22.60 | 9,188,778 | -0.65(-2.78%) |
Dec 24, 2012 | 23.02 | 23.38 | 22.97 | 23.24 | 54,513,548 | +0.11(+0.48%) |
Dec 21, 2012 | 22.56 | 23.22 | 22.27 | 23.13 | 31,704,742 | +1.34(+6.16%) |
Dec 20, 2012 | 21.60 | 21.80 | 21.40 | 21.79 | 13,474,317 | +0.27(+1.25%) |
Dec 19, 2012 | 21.77 | 21.84 | 21.52 | 21.52 | 8,948,950 | -0.25(-1.15%) |
Dec 18, 2012 | 21.59 | 21.79 | 21.51 | 21.77 | 8,939,932 | +0.20(+0.95%) |
Dec 17, 2012 | 21.40 | 21.59 | 21.31 | 21.57 | 9,505,780 | +0.24(+1.11%) |
Dec 14, 2012 | 21.38 | 21.55 | 21.32 | 21.33 | 9,837,667 | -0.09(-0.43%) |
Dec 13, 2012 | 21.81 | 21.92 | 21.36 | 21.42 | 8,456,024 | -0.41(-1.89%) |
Dec 12, 2012 | 21.88 | 22.01 | 21.70 | 21.84 | 12,102,392 | -0.05(-0.21%) |
Dec 11, 2012 | 21.57 | 21.90 | 21.54 | 21.88 | 10,488,461 | +0.29(+1.36%) |
Dec 10, 2012 | 21.72 | 21.86 | 21.57 | 21.59 | 8,264,428 | -0.11(-0.52%) |
Dec 07, 2012 | 21.77 | 21.79 | 21.51 | 21.70 | 8,424,913 | +0.04(+0.17%) |
Dec 06, 2012 | 21.45 | 21.72 | 21.40 | 21.66 | 10,326,436 | +0.21(+0.97%) |
Dec 05, 2012 | 21.51 | 21.54 | 21.22 | 21.45 | 7,699,215 | +0.00(+0.01%) |
Dec 04, 2012 | 21.44 | 21.61 | 21.36 | 21.45 | 7,999,578 | +0.04(+0.19%) |
Nov 30, 2012 | 21.63 | 21.64 | 21.29 | 21.41 | 14,427,974 | -0.33(-1.51%) |
Nov 29, 2012 | 21.87 | 22.04 | 21.70 | 21.74 | 11,090,666 | -0.04(-0.16%) |
Nov 28, 2012 | 21.22 | 21.78 | 21.22 | 21.77 | 9,804,566 | +0.47(+2.19%) |
Nov 27, 2012 | 21.10 | 21.52 | 21.10 | 21.31 | 9,716,805 | -0.14(-0.67%) |
Nov 26, 2012 | 20.97 | 21.45 | 20.95 | 21.45 | 13,720,145 | +0.20(+0.94%) |
Nov 23, 2012 | 21.09 | 21.25 | 21.06 | 21.25 | 3,815,415 | +0.25(+1.20%) |
Nov 21, 2012 | 20.99 | 21.05 | 20.86 | 21.00 | 8,381,183 | -0.00(-0.01%) |
Nov 20, 2012 | 21.16 | 21.20 | 20.93 | 21.00 | 10,361,262 | -0.16(-0.74%) |
Nov 19, 2012 | 20.53 | 21.16 | 20.53 | 21.16 | 11,908,146 | +0.82(+4.03%) |
Nov 16, 2012 | 20.17 | 20.37 | 20.08 | 20.34 | 13,647,627 | +0.39(+1.94%) |
Nov 15, 2012 | 19.83 | 20.04 | 19.78 | 19.95 | 8,838,116 | +0.05(+0.25%) |
Nov 14, 2012 | 20.20 | 20.20 | 19.69 | 19.90 | 14,814,805 | -0.19(-0.95%) |
Nov 13, 2012 | 20.02 | 20.35 | 19.99 | 20.09 | 8,214,698 | -0.18(-0.89%) |
Nov 12, 2012 | 20.32 | 20.47 | 20.20 | 20.27 | 6,805,451 | -0.00(-0.02%) |
Nov 09, 2012 | 20.14 | 20.43 | 20.14 | 20.27 | 8,819,558 | +0.10(+0.49%) |
Nov 08, 2012 | 20.75 | 20.78 | 20.18 | 20.18 | 11,894,601 | -0.61(-2.95%) |
Nov 07, 2012 | 21.02 | 21.06 | 20.78 | 20.79 | 8,713,107 | -0.33(-1.54%) |
Nov 06, 2012 | 20.90 | 21.11 | 20.81 | 21.11 | 8,905,958 | +0.19(+0.91%) |
Nov 05, 2012 | 20.77 | 20.97 | 20.72 | 20.92 | 6,656,026 | +0.16(+0.76%) |
Nov 02, 2012 | 21.02 | 21.25 | 20.75 | 20.76 | 8,268,385 | -0.18(-0.85%) |
Nov 01, 2012 | 20.18 | 21.00 | 20.18 | 20.94 | 16,225,103 | +0.87(+4.34%) |
Oct 31, 2012 | 20.00 | 20.16 | 19.94 | 20.07 | 10,390,528 | +0.05(+0.25%) |
Oct 26, 2012 | 20.00 | 20.02 | 20.02 | 20.02 | 56,656,136 | -0.04(-0.18%) |
Oct 25, 2012 | 20.44 | 20.54 | 20.02 | 20.06 | 11,404,333 | -0.35(-1.70%) |
Oct 24, 2012 | 20.59 | 20.60 | 20.31 | 20.40 | 11,322,262 | +0.02(+0.08%) |
Oct 23, 2012 | 20.61 | 20.70 | 20.37 | 20.39 | 10,681,475 | -0.80(-3.76%) |
Oct 19, 2012 | 21.42 | 21.55 | 21.11 | 21.18 | 10,632,341 | -0.25(-1.15%) |
Oct 18, 2012 | 21.46 | 21.54 | 21.31 | 21.43 | 8,853,477 | +0.00(+0.00%) |
Oct 17, 2012 | 21.29 | 21.52 | 21.29 | 21.43 | 8,110,719 | +0.07(+0.34%) |
Oct 16, 2012 | 21.15 | 21.44 | 21.12 | 21.36 | 11,395,600 | +0.36(+1.70%) |
Oct 15, 2012 | 20.79 | 21.05 | 20.73 | 21.00 | 8,568,184 | +0.26(+1.26%) |
Oct 12, 2012 | 20.87 | 20.97 | 20.72 | 20.74 | 7,440,488 | -0.11(-0.51%) |
Oct 11, 2012 | 20.78 | 20.97 | 20.76 | 20.84 | 9,008,243 | +0.15(+0.72%) |
Oct 10, 2012 | 20.84 | 20.97 | 20.68 | 20.69 | 8,205,064 | -0.06(-0.28%) |
Oct 09, 2012 | 20.85 | 21.02 | 20.73 | 20.75 | 11,130,226 | -0.11(-0.54%) |
Oct 08, 2012 | 20.87 | 21.04 | 20.81 | 20.86 | 6,416,958 | -0.05(-0.24%) |
Oct 05, 2012 | 21.12 | 21.20 | 20.84 | 20.91 | 10,524,974 | -0.15(-0.70%) |
Oct 04, 2012 | 20.72 | 21.08 | 20.65 | 21.06 | 14,865,543 | +0.46(+2.23%) |
Oct 03, 2012 | 20.85 | 20.98 | 20.56 | 20.60 | 16,803,506 | -0.25(-1.21%) |
Oct 02, 2012 | 21.10 | 21.13 | 20.77 | 20.85 | 12,740,664 | -0.13(-0.63%) |
Oct 01, 2012 | 20.85 | 21.13 | 20.78 | 20.99 | 12,607,160 | +0.14(+0.67%) |
Sep 28, 2012 | 20.44 | 21.13 | 20.38 | 20.85 | 31,137,468 | -0.24(-1.14%) |
Sep 27, 2012 | 21.04 | 21.23 | 20.79 | 21.09 | 21,843,908 | +0.11(+0.53%) |
Sep 26, 2012 | 20.86 | 21.13 | 20.72 | 20.97 | 13,505,372 | +0.09(+0.43%) |
Sep 25, 2012 | 20.91 | 21.16 | 20.87 | 20.88 | 18,142,006 | -0.05(-0.25%) |
Sep 24, 2012 | 21.00 | 21.16 | 20.65 | 20.94 | 13,459,160 | -0.26(-1.24%) |
Sep 21, 2012 | 21.42 | 21.42 | 21.13 | 21.20 | 15,556,384 | -0.04(-0.21%) |
Sep 20, 2012 | 21.61 | 21.61 | 21.17 | 21.24 | 14,626,912 | -0.21(-0.96%) |
Sep 19, 2012 | 22.01 | 22.07 | 21.44 | 21.45 | 21,250,080 | -0.01(-0.06%) |
Sep 18, 2012 | 21.46 | 21.58 | 21.32 | 21.46 | 15,481,052 | -0.05(-0.26%) |
Sep 17, 2012 | 21.16 | 21.54 | 21.10 | 21.52 | 10,675,238 | +0.29(+1.38%) |
Sep 14, 2012 | 21.73 | 21.77 | 21.06 | 21.23 | 26,056,590 | -0.56(-2.58%) |
Sep 13, 2012 | 21.82 | 21.92 | 21.58 | 21.79 | 19,720,410 | -0.36(-1.63%) |
Sep 12, 2012 | 21.93 | 22.17 | 21.83 | 22.15 | 10,469,160 | +0.25(+1.16%) |
Sep 11, 2012 | 21.84 | 22.01 | 21.77 | 21.89 | 11,200,108 | -0.08(-0.36%) |
Sep 10, 2012 | 21.80 | 22.16 | 21.75 | 21.97 | 9,876,989 | +0.16(+0.76%) |
Sep 07, 2012 | 21.81 | 21.91 | 21.72 | 21.81 | 7,957,887 | -0.04(-0.17%) |
Sep 06, 2012 | 21.47 | 21.87 | 21.41 | 21.85 | 10,346,606 | +0.46(+2.17%) |
Sep 05, 2012 | 21.42 | 21.48 | 21.30 | 21.38 | 7,157,139 | +0.02(+0.09%) |
Sep 04, 2012 | 21.35 | 21.50 | 21.14 | 21.36 | 8,638,130 | -0.02(-0.10%) |
Aug 31, 2012 | 21.54 | 21.64 | 21.29 | 21.38 | 9,252,820 | -0.09(-0.40%) |
Aug 30, 2012 | 21.50 | 21.63 | 21.42 | 21.47 | 7,990,605 | -0.13(-0.59%) |
Aug 29, 2012 | 21.66 | 21.67 | 21.49 | 21.60 | 10,815,978 | +0.49(+2.34%) |
Aug 27, 2012 | 21.21 | 21.28 | 21.03 | 21.10 | 7,906,851 | -0.09(-0.44%) |
Aug 24, 2012 | 20.89 | 21.26 | 20.89 | 21.20 | 11,153,988 | +0.31(+1.48%) |
Aug 23, 2012 | 20.94 | 21.00 | 20.78 | 20.89 | 7,724,563 | -0.07(-0.33%) |
Aug 22, 2012 | 20.96 | 21.01 | 20.83 | 20.96 | 7,385,579 | -0.02(-0.08%) |
Aug 21, 2012 | 20.99 | 21.07 | 20.82 | 20.98 | 9,770,966 | +0.02(+0.08%) |
Aug 20, 2012 | 21.06 | 21.18 | 20.92 | 20.96 | 8,501,049 | -0.11(-0.51%) |
Aug 17, 2012 | 20.80 | 21.11 | 20.75 | 21.07 | 14,046,367 | +0.32(+1.56%) |
Aug 16, 2012 | 20.62 | 20.87 | 20.45 | 20.74 | 15,928,056 | +0.12(+0.59%) |
Aug 15, 2012 | 20.77 | 20.94 | 20.61 | 20.62 | 11,956,677 | -0.15(-0.73%) |
Aug 14, 2012 | 21.03 | 21.04 | 20.72 | 20.77 | 12,564,917 | -0.21(-0.98%) |
Aug 13, 2012 | 20.64 | 20.99 | 20.54 | 20.98 | 7,859,218 | +0.30(+1.43%) |
Aug 10, 2012 | 20.71 | 20.79 | 20.64 | 20.68 | 10,605,660 | -0.12(-0.59%) |
Aug 09, 2012 | 20.93 | 21.00 | 20.77 | 20.80 | 11,325,877 | -0.18(-0.88%) |
Aug 08, 2012 | 20.96 | 21.05 | 20.83 | 20.99 | 9,451,997 | -0.06(-0.28%) |
Aug 07, 2012 | 20.93 | 21.27 | 20.93 | 21.05 | 9,496,715 | +0.14(+0.68%) |
Aug 06, 2012 | 20.73 | 20.95 | 20.71 | 20.90 | 7,221,728 | +0.21(+1.00%) |
Aug 03, 2012 | 20.49 | 20.71 | 20.44 | 20.70 | 10,278,301 | +0.44(+2.19%) |
Aug 02, 2012 | 20.13 | 20.35 | 19.92 | 20.25 | 11,951,138 | -0.10(-0.49%) |
Aug 01, 2012 | 20.46 | 20.64 | 20.30 | 20.35 | 10,960,390 | -0.08(-0.37%) |
Jul 31, 2012 | 20.80 | 20.92 | 20.41 | 20.43 | 14,930,906 | -0.55(-2.61%) |
Jul 30, 2012 | 21.21 | 21.39 | 20.90 | 20.98 | 10,409,987 | -0.26(-1.22%) |
Jul 27, 2012 | 21.19 | 21.33 | 20.93 | 21.23 | 11,903,323 | +0.10(+0.47%) |
Jul 26, 2012 | 20.68 | 21.20 | 20.63 | 21.14 | 16,756,695 | +0.67(+3.28%) |
Jul 25, 2012 | 20.47 | 20.63 | 20.37 | 20.46 | 9,418,744 | +0.12(+0.59%) |
Jul 24, 2012 | 20.41 | 20.56 | 20.22 | 20.34 | 9,487,571 | +0.02(+0.12%) |
Jul 23, 2012 | 20.14 | 20.41 | 19.99 | 20.32 | 9,846,053 | -0.05(-0.25%) |
Jul 20, 2012 | 20.73 | 20.79 | 20.36 | 20.37 | 13,682,516 | -0.48(-2.29%) |
Jul 19, 2012 | 20.83 | 21.00 | 20.59 | 20.85 | 12,407,610 | +0.14(+0.67%) |
Jul 18, 2012 | 20.24 | 20.78 | 20.13 | 20.71 | 12,525,034 | +0.41(+2.02%) |
Jul 17, 2012 | 20.24 | 20.45 | 20.11 | 20.30 | 12,177,706 | -0.06(-0.28%) |
Jul 16, 2012 | 20.53 | 20.55 | 20.33 | 20.36 | 13,348,495 | -0.21(-1.01%) |
Jul 13, 2012 | 20.19 | 20.63 | 20.14 | 20.56 | 13,019,039 | +0.47(+2.34%) |
Jul 12, 2012 | 20.12 | 20.18 | 19.74 | 20.09 | 17,095,578 | -0.10(-0.48%) |
Jul 11, 2012 | 20.06 | 20.22 | 19.80 | 20.19 | 19,865,310 | +0.21(+1.06%) |
Jul 10, 2012 | 19.83 | 20.13 | 19.83 | 19.98 | 16,597,656 | +0.22(+1.12%) |
Jul 09, 2012 | 19.96 | 20.07 | 19.70 | 19.76 | 15,888,425 | -0.24(-1.20%) |
Jul 06, 2012 | 20.05 | 20.18 | 19.86 | 20.00 | 18,531,666 | -0.18(-0.89%) |
Jul 05, 2012 | 19.85 | 20.29 | 19.82 | 20.18 | 25,426,266 | +0.38(+1.90%) |
Jul 03, 2012 | 19.56 | 19.83 | 19.31 | 19.80 | 17,143,942 | +0.36(+1.83%) |