Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.93 | 30.12 | 29.67 | 29.82 | 4,195,745 | +0.09(+0.29%) |
Jul 30, 2013 | 30.09 | 30.12 | 29.70 | 29.74 | 3,017,889 | -0.19(-0.65%) |
Jul 29, 2013 | 30.02 | 30.13 | 29.92 | 29.93 | 3,704,386 | -0.21(-0.70%) |
Jul 26, 2013 | 29.93 | 30.19 | 29.76 | 30.14 | 2,731,195 | -0.20(-0.67%) |
Jul 25, 2013 | 30.30 | 30.48 | 30.19 | 30.34 | 3,119,317 | +0.11(+0.37%) |
Jul 24, 2013 | 30.20 | 30.27 | 29.83 | 30.23 | 4,081,357 | +0.12(+0.39%) |
Jul 23, 2013 | 30.13 | 30.25 | 30.03 | 30.12 | 3,735,876 | -0.19(-0.64%) |
Jul 22, 2013 | 30.34 | 30.54 | 30.27 | 30.31 | 4,268,504 | -0.21(-0.69%) |
Jul 19, 2013 | 30.36 | 30.59 | 30.29 | 30.52 | 2,486,026 | -0.18(-0.57%) |
Jul 18, 2013 | 30.84 | 30.85 | 30.61 | 30.70 | 2,862,620 | +0.16(+0.54%) |
Jul 17, 2013 | 30.74 | 30.74 | 30.39 | 30.53 | 2,738,684 | +0.18(+0.58%) |
Jul 16, 2013 | 30.41 | 30.55 | 30.13 | 30.36 | 3,805,970 | -0.44(-1.43%) |
Jul 15, 2013 | 30.91 | 30.92 | 30.68 | 30.79 | 3,002,645 | -0.20(-0.64%) |
Jul 12, 2013 | 30.84 | 31.01 | 30.78 | 30.99 | 2,030,067 | +0.03(+0.09%) |
Jul 11, 2013 | 30.82 | 30.99 | 30.71 | 30.96 | 2,578,896 | +0.36(+1.19%) |
Jul 10, 2013 | 30.44 | 30.76 | 30.42 | 30.60 | 2,833,705 | +0.38(+1.26%) |
Jul 09, 2013 | 30.31 | 30.23 | 30.10 | 30.22 | 2,556,870 | +0.01(+0.02%) |
Jul 08, 2013 | 30.19 | 30.37 | 30.06 | 30.22 | 3,398,245 | +0.25(+0.84%) |
Jul 05, 2013 | 30.05 | 30.08 | 29.76 | 29.96 | 3,019,315 | +0.35(+1.17%) |
Jul 03, 2013 | 29.52 | 29.65 | 29.42 | 29.62 | 1,986,737 | +0.15(+0.52%) |
Jul 02, 2013 | 29.46 | 29.69 | 29.38 | 29.47 | 2,455,334 | +0.06(+0.22%) |
Jul 01, 2013 | 29.60 | 29.69 | 29.37 | 29.40 | 2,128,950 | +0.16(+0.54%) |
Jun 28, 2013 | 29.30 | 29.46 | 29.16 | 29.24 | 2,530,448 | -0.08(-0.26%) |
Jun 27, 2013 | 29.37 | 29.54 | 29.24 | 29.32 | 3,103,562 | +0.18(+0.62%) |
Jun 26, 2013 | 29.10 | 29.28 | 29.02 | 29.14 | 2,222,005 | +0.37(+1.28%) |
Jun 25, 2013 | 28.73 | 28.86 | 28.53 | 28.77 | 3,610,262 | +0.06(+0.20%) |
Jun 24, 2013 | 28.47 | 28.94 | 28.38 | 28.71 | 4,224,282 | -0.04(-0.14%) |
Jun 21, 2013 | 29.09 | 29.12 | 28.52 | 28.75 | 4,655,376 | -0.23(-0.79%) |
Jun 20, 2013 | 29.47 | 29.60 | 28.93 | 28.98 | 5,567,247 | -1.15(-3.81%) |
Jun 19, 2013 | 30.63 | 30.72 | 30.12 | 30.13 | 3,269,022 | -0.58(-1.89%) |
Jun 18, 2013 | 30.65 | 30.77 | 30.55 | 30.71 | 2,310,623 | -0.16(-0.51%) |
Jun 17, 2013 | 31.16 | 31.29 | 30.72 | 30.86 | 3,465,024 | +0.15(+0.48%) |
Jun 14, 2013 | 30.60 | 30.91 | 30.59 | 30.72 | 2,533,478 | -0.22(-0.70%) |
Jun 13, 2013 | 30.79 | 30.95 | 30.74 | 30.94 | 5,181,358 | +0.26(+0.86%) |
Jun 12, 2013 | 30.98 | 31.00 | 30.57 | 30.67 | 5,840,663 | +0.35(+1.16%) |
Jun 11, 2013 | 30.29 | 30.43 | 30.20 | 30.32 | 5,571,606 | -0.04(-0.13%) |
Jun 10, 2013 | 30.43 | 30.47 | 30.25 | 30.36 | 3,180,643 | +0.10(+0.33%) |
Jun 07, 2013 | 29.85 | 30.35 | 29.83 | 30.26 | 3,570,133 | +0.31(+1.04%) |
Jun 06, 2013 | 30.05 | 30.05 | 29.60 | 29.95 | 7,674,409 | +0.34(+1.15%) |
Jun 05, 2013 | 30.17 | 30.17 | 29.58 | 29.61 | 12,686,729 | -0.58(-1.92%) |
Jun 04, 2013 | 30.36 | 30.44 | 30.08 | 30.19 | 9,890,563 | -0.22(-0.73%) |
Jun 03, 2013 | 30.52 | 30.68 | 30.30 | 30.41 | 5,209,016 | +0.12(+0.39%) |
May 31, 2013 | 30.40 | 30.61 | 30.30 | 30.30 | 3,603,508 | -0.38(-1.24%) |
May 30, 2013 | 30.44 | 30.76 | 30.36 | 30.68 | 3,215,414 | +0.24(+0.79%) |
May 29, 2013 | 30.68 | 30.84 | 30.33 | 30.44 | 8,024,590 | -0.92(-2.95%) |
May 28, 2013 | 31.58 | 31.60 | 31.30 | 31.36 | 3,472,445 | +0.36(+1.17%) |
May 24, 2013 | 30.68 | 31.06 | 30.65 | 31.00 | 2,193,003 | +0.14(+0.45%) |
May 23, 2013 | 30.77 | 30.94 | 30.61 | 30.86 | 2,457,451 | -0.12(-0.40%) |
May 22, 2013 | 30.91 | 31.28 | 30.91 | 30.98 | 4,300,871 | +0.17(+0.55%) |
May 21, 2013 | 30.44 | 30.91 | 30.44 | 30.81 | 4,100,508 | +0.26(+0.84%) |
May 20, 2013 | 30.54 | 30.70 | 30.48 | 30.55 | 2,411,693 | -0.01(-0.02%) |
May 17, 2013 | 30.40 | 30.60 | 30.32 | 30.56 | 3,311,255 | +0.06(+0.21%) |
May 16, 2013 | 30.78 | 30.81 | 30.46 | 30.50 | 4,209,327 | -0.20(-0.67%) |
May 15, 2013 | 30.50 | 30.74 | 30.48 | 30.70 | 3,696,526 | +0.46(+1.53%) |
May 13, 2013 | 30.21 | 30.29 | 30.16 | 30.24 | 3,775,525 | +0.03(+0.10%) |
May 10, 2013 | 29.92 | 30.28 | 29.79 | 30.21 | 5,542,948 | +0.54(+1.81%) |
May 09, 2013 | 29.65 | 29.88 | 29.61 | 29.67 | 3,113,540 | -0.06(-0.20%) |
May 08, 2013 | 29.70 | 29.88 | 29.62 | 29.73 | 3,268,773 | +0.06(+0.22%) |
May 07, 2013 | 29.60 | 29.73 | 29.52 | 29.67 | 2,891,898 | +0.13(+0.43%) |
May 06, 2013 | 29.67 | 29.69 | 29.50 | 29.54 | 2,124,901 | -0.13(-0.43%) |
May 03, 2013 | 29.69 | 29.78 | 29.65 | 29.67 | 3,480,637 | -0.11(-0.37%) |
May 02, 2013 | 29.71 | 29.88 | 29.68 | 29.78 | 3,261,877 | -0.04(-0.14%) |
May 01, 2013 | 29.86 | 30.01 | 29.77 | 29.82 | 3,835,697 | -0.08(-0.27%) |
Apr 30, 2013 | 29.81 | 29.97 | 29.70 | 29.90 | 6,892,537 | -0.45(-1.49%) |
Apr 29, 2013 | 30.23 | 30.42 | 30.17 | 30.35 | 3,471,563 | +0.15(+0.50%) |
Apr 26, 2013 | 30.02 | 30.21 | 29.99 | 30.20 | 3,717,633 | +0.21(+0.69%) |
Apr 25, 2013 | 30.07 | 30.28 | 29.82 | 29.99 | 8,123,791 | +0.26(+0.88%) |
Apr 24, 2013 | 29.80 | 29.86 | 29.50 | 29.73 | 7,712,091 | +0.13(+0.45%) |
Apr 23, 2013 | 29.62 | 29.80 | 29.53 | 29.60 | 7,253,092 | +0.27(+0.93%) |
Apr 22, 2013 | 29.20 | 29.41 | 29.10 | 29.32 | 5,110,136 | +0.12(+0.42%) |
Apr 19, 2013 | 29.14 | 29.28 | 29.05 | 29.20 | 5,915,155 | +0.03(+0.10%) |
Apr 18, 2013 | 29.47 | 29.50 | 29.02 | 29.17 | 11,869,082 | +0.03(+0.10%) |
Apr 17, 2013 | 28.33 | 29.21 | 28.29 | 29.14 | 13,730,868 | +0.56(+1.94%) |
Apr 16, 2013 | 28.55 | 28.59 | 28.34 | 28.59 | 4,725,366 | +0.09(+0.30%) |
Apr 15, 2013 | 28.39 | 29.04 | 28.34 | 28.50 | 11,532,380 | +0.44(+1.57%) |
Apr 12, 2013 | 28.06 | 28.08 | 27.88 | 28.06 | 6,683,609 | -0.03(-0.10%) |
Apr 11, 2013 | 27.75 | 28.11 | 27.73 | 28.09 | 8,800,310 | +0.45(+1.61%) |
Apr 10, 2013 | 27.36 | 27.67 | 27.35 | 27.64 | 5,215,007 | +0.25(+0.91%) |
Apr 09, 2013 | 27.36 | 27.45 | 27.22 | 27.40 | 5,906,586 | +0.14(+0.53%) |
Apr 08, 2013 | 27.09 | 27.26 | 27.01 | 27.25 | 3,878,734 | +0.16(+0.60%) |
Apr 05, 2013 | 26.98 | 27.12 | 26.85 | 27.09 | 3,145,455 | -0.11(-0.40%) |
Apr 04, 2013 | 27.08 | 27.24 | 27.08 | 27.20 | 3,540,048 | +0.01(+0.02%) |
Apr 03, 2013 | 27.26 | 27.30 | 27.16 | 27.19 | 2,722,865 | +0.00(+0.00%) |
Apr 02, 2013 | 27.17 | 27.27 | 27.14 | 27.19 | 3,756,923 | +0.05(+0.17%) |
Apr 01, 2013 | 26.98 | 27.19 | 26.94 | 27.15 | 2,557,096 | -0.01(-0.04%) |
Mar 28, 2013 | 27.03 | 27.25 | 26.99 | 27.16 | 4,461,200 | +0.31(+1.14%) |
Mar 27, 2013 | 26.55 | 26.88 | 26.51 | 26.85 | 5,082,789 | +0.22(+0.83%) |
Mar 26, 2013 | 26.50 | 26.64 | 26.46 | 26.63 | 5,192,221 | -0.20(-0.73%) |
Mar 25, 2013 | 26.78 | 26.93 | 26.70 | 26.83 | 3,207,335 | -0.06(-0.22%) |
Mar 22, 2013 | 26.89 | 27.03 | 26.85 | 26.89 | 4,040,953 | +0.24(+0.91%) |
Mar 21, 2013 | 26.55 | 26.75 | 26.53 | 26.64 | 4,205,286 | +0.07(+0.26%) |
Mar 20, 2013 | 26.64 | 26.68 | 26.52 | 26.57 | 4,463,098 | +0.08(+0.31%) |
Mar 19, 2013 | 26.37 | 26.56 | 26.29 | 26.49 | 4,751,151 | +0.37(+1.42%) |
Mar 18, 2013 | 26.15 | 26.24 | 26.05 | 26.12 | 3,565,430 | -0.10(-0.40%) |
Mar 15, 2013 | 26.20 | 26.28 | 26.09 | 26.23 | 3,443,037 | +0.05(+0.18%) |
Mar 14, 2013 | 25.99 | 26.19 | 25.95 | 26.18 | 4,243,915 | +0.35(+1.34%) |
Mar 13, 2013 | 25.79 | 25.86 | 25.69 | 25.83 | 2,910,400 | -0.02(-0.07%) |
Mar 12, 2013 | 25.78 | 25.94 | 25.78 | 25.85 | 3,276,384 | +0.00(+0.00%) |
Mar 11, 2013 | 25.76 | 25.86 | 25.75 | 25.85 | 2,346,116 | +0.04(+0.16%) |
Mar 08, 2013 | 25.79 | 26.31 | 25.64 | 25.81 | 3,702,189 | -0.14(-0.56%) |
Mar 07, 2013 | 25.91 | 25.98 | 25.86 | 25.95 | 3,730,161 | +0.10(+0.38%) |
Mar 06, 2013 | 25.77 | 25.87 | 25.66 | 25.86 | 6,645,170 | +0.03(+0.11%) |
Mar 05, 2013 | 25.83 | 25.90 | 25.79 | 25.83 | 4,191,221 | +0.17(+0.68%) |
Mar 04, 2013 | 25.39 | 25.71 | 25.37 | 25.65 | 4,773,308 | +0.05(+0.20%) |
Mar 01, 2013 | 25.33 | 25.63 | 25.29 | 25.60 | 4,616,164 | +0.11(+0.43%) |
Feb 28, 2013 | 25.53 | 25.67 | 25.49 | 25.49 | 4,999,305 | -0.14(-0.54%) |
Feb 27, 2013 | 25.49 | 25.73 | 25.46 | 25.63 | 5,191,953 | +0.05(+0.18%) |
Feb 26, 2013 | 25.71 | 25.79 | 25.55 | 25.58 | 3,541,687 | -0.03(-0.14%) |
Feb 25, 2013 | 25.76 | 25.97 | 25.62 | 25.62 | 5,731,971 | -0.52(-1.97%) |
Feb 22, 2013 | 26.04 | 26.15 | 25.98 | 26.13 | 3,990,822 | +0.21(+0.83%) |
Feb 21, 2013 | 25.95 | 26.02 | 25.83 | 25.92 | 3,846,349 | -0.32(-1.21%) |
Feb 20, 2013 | 26.28 | 26.40 | 26.21 | 26.24 | 4,285,755 | +0.02(+0.06%) |
Feb 19, 2013 | 26.09 | 26.23 | 26.07 | 26.22 | 3,984,282 | +0.21(+0.79%) |
Feb 15, 2013 | 26.01 | 26.16 | 26.00 | 26.02 | 5,434,381 | -0.02(-0.09%) |
Feb 14, 2013 | 25.89 | 26.07 | 25.87 | 26.04 | 4,000,615 | +0.06(+0.22%) |
Feb 13, 2013 | 26.02 | 26.10 | 25.93 | 25.98 | 3,815,716 | +0.03(+0.13%) |
Feb 12, 2013 | 25.95 | 26.04 | 25.95 | 25.95 | 2,798,757 | +0.00(+0.00%) |
Feb 11, 2013 | 25.99 | 26.04 | 25.93 | 25.95 | 3,249,902 | +0.01(+0.04%) |
Feb 08, 2013 | 25.93 | 26.06 | 25.92 | 25.94 | 3,178,908 | +0.11(+0.44%) |
Feb 07, 2013 | 25.75 | 25.91 | 25.68 | 25.82 | 3,565,001 | -0.08(-0.31%) |
Feb 06, 2013 | 25.70 | 25.98 | 25.62 | 25.90 | 7,495,236 | -0.05(-0.20%) |
Feb 04, 2013 | 25.89 | 26.01 | 25.80 | 25.95 | 3,747,283 | -0.10(-0.37%) |
Feb 01, 2013 | 26.12 | 26.19 | 26.02 | 26.05 | 4,623,561 | +0.04(+0.15%) |
Jan 31, 2013 | 26.03 | 26.21 | 26.00 | 26.01 | 4,550,936 | +0.01(+0.02%) |
Jan 30, 2013 | 26.04 | 26.15 | 25.98 | 26.00 | 5,517,900 | +0.02(+0.07%) |
Jan 29, 2013 | 25.72 | 26.04 | 25.69 | 25.99 | 5,251,343 | +0.58(+2.27%) |
Jan 28, 2013 | 25.39 | 25.50 | 25.38 | 25.41 | 3,153,248 | -0.12(-0.47%) |
Jan 25, 2013 | 25.65 | 25.66 | 25.43 | 25.53 | 3,797,874 | -0.03(-0.13%) |
Jan 24, 2013 | 25.59 | 25.66 | 25.54 | 25.57 | 4,815,819 | +0.00(+0.00%) |
Jan 23, 2013 | 25.61 | 25.64 | 25.49 | 25.57 | 3,783,442 | +0.05(+0.18%) |
Jan 22, 2013 | 25.55 | 25.58 | 25.34 | 25.52 | 7,997,154 | +0.46(+1.84%) |
Jan 18, 2013 | 25.11 | 25.14 | 24.95 | 25.06 | 2,888,259 | -0.05(-0.18%) |
Jan 17, 2013 | 25.05 | 25.17 | 24.99 | 25.10 | 2,683,677 | +0.05(+0.20%) |
Jan 16, 2013 | 24.96 | 25.07 | 24.96 | 25.05 | 4,091,066 | -0.01(-0.02%) |
Jan 15, 2013 | 24.97 | 25.09 | 24.96 | 25.06 | 3,830,478 | -0.18(-0.72%) |
Jan 14, 2013 | 25.10 | 25.26 | 25.09 | 25.24 | 4,195,428 | -0.16(-0.63%) |
Jan 11, 2013 | 25.35 | 25.43 | 25.26 | 25.40 | 2,983,287 | +0.03(+0.11%) |
Jan 10, 2013 | 25.32 | 25.42 | 25.09 | 25.37 | 2,120,386 | +0.12(+0.47%) |
Jan 09, 2013 | 25.17 | 25.30 | 25.13 | 25.25 | 2,754,169 | +0.01(+0.02%) |
Jan 08, 2013 | 25.22 | 25.27 | 25.15 | 25.25 | 2,543,144 | +0.00(+0.00%) |
Jan 07, 2013 | 25.21 | 25.26 | 25.16 | 25.25 | 3,140,345 | +0.01(+0.02%) |
Jan 04, 2013 | 25.09 | 25.29 | 25.08 | 25.24 | 3,241,968 | +0.16(+0.64%) |
Jan 03, 2013 | 25.05 | 25.14 | 25.01 | 25.08 | 2,836,357 | -0.09(-0.34%) |
Jan 02, 2013 | 25.23 | 25.24 | 25.03 | 25.17 | 4,824,260 | +0.37(+1.50%) |
Dec 31, 2012 | 24.64 | 24.82 | 24.57 | 24.80 | 2,697,593 | +0.14(+0.58%) |
Dec 28, 2012 | 24.80 | 24.86 | 24.64 | 24.65 | 3,533,893 | -0.14(-0.58%) |
Dec 27, 2012 | 24.97 | 24.97 | 24.65 | 24.80 | 3,864,543 | +0.01(+0.02%) |
Dec 26, 2012 | 24.90 | 24.91 | 24.73 | 24.79 | 2,402,498 | -0.10(-0.41%) |
Dec 24, 2012 | 24.86 | 24.92 | 24.78 | 24.89 | 1,514,242 | +0.00(+0.00%) |
Dec 21, 2012 | 24.94 | 24.97 | 24.84 | 24.89 | 4,561,889 | -0.20(-0.80%) |
Dec 20, 2012 | 25.11 | 25.13 | 25.03 | 25.09 | 6,051,054 | +0.10(+0.41%) |
Dec 19, 2012 | 25.23 | 25.28 | 24.98 | 24.99 | 5,678,196 | -0.18(-0.70%) |
Dec 18, 2012 | 25.19 | 25.35 | 25.13 | 25.17 | 4,372,079 | +0.01(+0.02%) |
Dec 17, 2012 | 25.16 | 25.26 | 25.06 | 25.16 | 4,943,744 | +0.00(+0.00%) |
Dec 14, 2012 | 25.10 | 25.21 | 25.06 | 25.16 | 6,750,461 | +0.10(+0.41%) |
Dec 13, 2012 | 25.09 | 25.18 | 24.93 | 25.06 | 5,364,604 | -0.15(-0.61%) |
Dec 12, 2012 | 25.35 | 25.40 | 25.15 | 25.21 | 12,282,060 | -0.09(-0.36%) |
Dec 11, 2012 | 25.17 | 25.35 | 25.14 | 25.30 | 10,256,974 | +0.23(+0.91%) |
Dec 10, 2012 | 24.91 | 25.11 | 24.86 | 25.07 | 6,329,360 | +0.37(+1.50%) |
Dec 07, 2012 | 24.69 | 24.73 | 24.57 | 24.70 | 2,626,903 | -0.08(-0.32%) |
Dec 06, 2012 | 24.84 | 24.86 | 24.66 | 24.78 | 2,726,483 | -0.03(-0.14%) |
Dec 05, 2012 | 24.68 | 24.89 | 24.66 | 24.82 | 2,945,731 | -0.05(-0.18%) |
Dec 04, 2012 | 24.91 | 24.91 | 24.81 | 24.86 | 4,151,885 | +0.34(+1.37%) |
Nov 30, 2012 | 24.54 | 24.58 | 24.43 | 24.53 | 4,691,692 | -0.22(-0.90%) |
Nov 29, 2012 | 24.60 | 24.80 | 24.60 | 24.75 | 4,005,065 | +0.24(+0.98%) |
Nov 28, 2012 | 24.30 | 24.52 | 24.21 | 24.51 | 6,219,464 | +0.14(+0.59%) |
Nov 27, 2012 | 24.43 | 24.48 | 24.35 | 24.37 | 3,046,619 | +0.00(+0.00%) |
Nov 26, 2012 | 24.45 | 24.46 | 24.27 | 24.37 | 4,232,376 | -0.25(-1.02%) |
Nov 23, 2012 | 24.51 | 24.62 | 24.47 | 24.62 | 1,840,470 | +0.35(+1.43%) |
Nov 21, 2012 | 24.17 | 24.33 | 24.17 | 24.27 | 3,149,734 | +0.08(+0.33%) |
Nov 20, 2012 | 24.05 | 24.23 | 24.04 | 24.19 | 3,111,853 | +0.02(+0.07%) |
Nov 19, 2012 | 24.06 | 24.28 | 24.06 | 24.17 | 4,930,059 | +0.23(+0.98%) |
Nov 16, 2012 | 23.89 | 24.01 | 23.77 | 23.94 | 3,342,378 | +0.03(+0.14%) |
Nov 15, 2012 | 24.02 | 24.05 | 23.84 | 23.91 | 4,958,549 | +0.01(+0.05%) |
Nov 14, 2012 | 24.18 | 24.19 | 23.84 | 23.89 | 4,176,649 | -0.19(-0.78%) |
Nov 13, 2012 | 24.08 | 24.25 | 24.05 | 24.08 | 5,851,070 | -0.12(-0.51%) |
Nov 12, 2012 | 24.37 | 24.41 | 23.91 | 24.21 | 5,872,205 | -0.29(-1.19%) |
Nov 09, 2012 | 24.35 | 24.62 | 24.35 | 24.50 | 3,728,044 | -0.07(-0.27%) |
Nov 08, 2012 | 24.68 | 24.80 | 24.57 | 24.57 | 3,799,901 | -0.38(-1.51%) |
Nov 07, 2012 | 25.17 | 25.17 | 24.80 | 24.94 | 4,355,261 | -0.21(-0.83%) |
Nov 06, 2012 | 25.10 | 25.26 | 25.08 | 25.15 | 3,629,094 | +0.25(+1.02%) |
Nov 05, 2012 | 24.97 | 24.98 | 24.83 | 24.90 | 3,943,992 | +0.33(+1.33%) |
Nov 02, 2012 | 24.47 | 24.71 | 24.39 | 24.57 | 13,204,613 | -0.66(-2.63%) |
Nov 01, 2012 | 25.33 | 25.34 | 25.16 | 25.24 | 6,866,381 | -0.02(-0.09%) |
Oct 31, 2012 | 25.44 | 25.47 | 25.10 | 25.26 | 4,501,281 | -0.25(-0.99%) |
Oct 26, 2012 | 25.59 | 25.51 | 25.51 | 25.51 | 3,036,872 | -0.03(-0.11%) |
Oct 25, 2012 | 25.65 | 25.65 | 25.44 | 25.54 | 4,042,113 | +0.11(+0.42%) |
Oct 24, 2012 | 25.51 | 25.51 | 25.36 | 25.43 | 5,412,026 | +0.23(+0.91%) |
Oct 23, 2012 | 25.32 | 25.32 | 25.12 | 25.20 | 2,976,907 | -0.30(-1.17%) |
Oct 19, 2012 | 25.70 | 25.73 | 25.46 | 25.50 | 4,084,690 | -0.23(-0.90%) |
Oct 18, 2012 | 25.75 | 25.87 | 25.70 | 25.73 | 6,173,208 | -0.22(-0.87%) |
Oct 17, 2012 | 26.00 | 26.11 | 25.94 | 25.96 | 4,340,315 | -0.29(-1.11%) |
Oct 16, 2012 | 26.16 | 26.27 | 26.09 | 26.25 | 3,187,080 | +0.24(+0.91%) |
Oct 15, 2012 | 25.94 | 26.11 | 25.93 | 26.01 | 3,948,074 | +0.23(+0.89%) |
Oct 12, 2012 | 25.78 | 25.93 | 25.76 | 25.78 | 2,461,215 | +0.06(+0.22%) |
Oct 11, 2012 | 25.84 | 25.90 | 25.73 | 25.73 | 2,895,221 | -0.17(-0.65%) |
Oct 10, 2012 | 25.98 | 25.98 | 25.82 | 25.89 | 2,490,311 | -0.08(-0.32%) |
Oct 09, 2012 | 26.09 | 26.40 | 25.97 | 25.98 | 3,670,203 | -0.43(-1.62%) |
Oct 08, 2012 | 26.24 | 26.43 | 26.24 | 26.41 | 2,589,873 | -0.25(-0.93%) |
Oct 05, 2012 | 26.74 | 26.83 | 26.56 | 26.65 | 3,327,353 | -0.04(-0.15%) |
Oct 04, 2012 | 26.59 | 26.71 | 26.50 | 26.69 | 3,104,576 | +0.30(+1.15%) |
Oct 03, 2012 | 26.28 | 26.42 | 26.21 | 26.39 | 3,539,132 | +0.02(+0.06%) |
Oct 02, 2012 | 26.35 | 26.43 | 26.25 | 26.37 | 2,519,551 | +0.27(+1.03%) |
Oct 01, 2012 | 26.25 | 26.35 | 26.01 | 26.10 | 2,556,668 | +0.09(+0.35%) |
Sep 28, 2012 | 26.06 | 26.10 | 25.88 | 26.01 | 3,246,537 | -0.30(-1.13%) |
Sep 27, 2012 | 26.32 | 26.37 | 26.10 | 26.31 | 2,080,836 | +0.12(+0.47%) |
Sep 26, 2012 | 26.41 | 26.41 | 26.17 | 26.19 | 3,296,003 | -0.28(-1.06%) |
Sep 25, 2012 | 26.56 | 26.72 | 26.44 | 26.47 | 2,756,466 | +0.08(+0.30%) |
Sep 24, 2012 | 26.31 | 26.40 | 26.28 | 26.39 | 2,284,869 | +0.09(+0.34%) |
Sep 21, 2012 | 26.29 | 26.36 | 26.24 | 26.30 | 2,428,982 | +0.10(+0.36%) |
Sep 20, 2012 | 26.11 | 26.25 | 26.00 | 26.20 | 3,304,175 | -0.08(-0.30%) |
Sep 19, 2012 | 26.30 | 26.38 | 26.25 | 26.28 | 4,497,013 | -0.22(-0.83%) |
Sep 18, 2012 | 26.34 | 26.51 | 26.28 | 26.50 | 4,434,114 | +0.30(+1.14%) |
Sep 17, 2012 | 26.21 | 26.28 | 26.13 | 26.20 | 2,951,281 | +0.38(+1.48%) |
Sep 14, 2012 | 25.87 | 25.98 | 25.79 | 25.82 | 3,542,142 | -0.45(-1.71%) |
Sep 13, 2012 | 26.03 | 26.37 | 25.97 | 26.27 | 3,213,668 | +0.43(+1.65%) |
Sep 12, 2012 | 25.81 | 25.88 | 25.73 | 25.84 | 2,344,440 | +0.04(+0.17%) |
Sep 11, 2012 | 25.74 | 25.83 | 25.69 | 25.80 | 2,898,408 | +0.32(+1.26%) |
Sep 10, 2012 | 25.34 | 25.59 | 25.31 | 25.48 | 2,906,786 | +0.08(+0.33%) |
Sep 07, 2012 | 25.41 | 25.46 | 25.35 | 25.39 | 5,837,366 | -0.41(-1.57%) |
Sep 06, 2012 | 25.63 | 25.87 | 25.62 | 25.80 | 3,839,127 | +0.32(+1.24%) |
Sep 05, 2012 | 25.56 | 25.58 | 25.45 | 25.48 | 2,269,409 | +0.08(+0.33%) |
Sep 04, 2012 | 25.37 | 25.43 | 25.29 | 25.40 | 3,933,552 | -0.19(-0.75%) |
Aug 31, 2012 | 25.75 | 25.78 | 25.46 | 25.59 | 3,475,188 | -0.03(-0.13%) |
Aug 30, 2012 | 25.85 | 25.86 | 25.60 | 25.62 | 2,433,689 | -0.09(-0.35%) |
Aug 29, 2012 | 25.78 | 25.81 | 25.71 | 25.71 | 2,184,308 | -0.44(-1.68%) |
Aug 27, 2012 | 26.16 | 26.24 | 26.07 | 26.15 | 2,580,504 | +0.03(+0.11%) |
Aug 24, 2012 | 26.01 | 26.14 | 26.00 | 26.12 | 3,948,056 | +0.19(+0.74%) |
Aug 23, 2012 | 26.01 | 26.01 | 25.87 | 25.93 | 3,067,370 | +0.14(+0.52%) |
Aug 22, 2012 | 25.68 | 25.83 | 25.66 | 25.80 | 3,725,447 | -0.12(-0.46%) |
Aug 21, 2012 | 26.01 | 26.15 | 25.89 | 25.92 | 2,145,289 | -0.10(-0.37%) |
Aug 20, 2012 | 25.94 | 26.07 | 25.94 | 26.01 | 1,844,466 | -0.05(-0.19%) |
Aug 17, 2012 | 26.05 | 26.07 | 25.87 | 26.06 | 2,545,398 | -0.20(-0.75%) |
Aug 16, 2012 | 26.21 | 26.32 | 26.13 | 26.26 | 2,287,367 | -0.05(-0.19%) |
Aug 15, 2012 | 26.30 | 26.34 | 26.22 | 26.31 | 2,351,954 | +0.06(+0.21%) |
Aug 14, 2012 | 26.18 | 26.28 | 26.13 | 26.25 | 2,171,870 | +0.07(+0.26%) |
Aug 13, 2012 | 26.18 | 26.26 | 26.02 | 26.19 | 2,534,958 | -0.16(-0.62%) |
Aug 10, 2012 | 25.98 | 26.37 | 25.98 | 26.35 | 2,725,047 | +0.08(+0.32%) |
Aug 09, 2012 | 26.22 | 26.37 | 26.20 | 26.27 | 3,949,745 | -0.28(-1.04%) |
Aug 08, 2012 | 26.54 | 26.58 | 26.37 | 26.54 | 3,999,249 | +0.30(+1.15%) |
Aug 07, 2012 | 26.23 | 26.37 | 26.08 | 26.24 | 4,922,066 | -0.03(-0.13%) |
Aug 06, 2012 | 25.99 | 26.37 | 25.97 | 26.27 | 6,401,562 | +0.31(+1.18%) |
Aug 03, 2012 | 25.87 | 26.09 | 25.87 | 25.97 | 3,568,792 | +0.22(+0.84%) |
Aug 02, 2012 | 25.83 | 25.87 | 25.54 | 25.75 | 4,131,258 | +0.03(+0.13%) |