Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.72 | 28.96 | 28.66 | 28.71 | 9,311,832 | -0.07(-0.25%) |
Feb 27, 2013 | 28.35 | 28.90 | 28.35 | 28.78 | 13,336,297 | +0.46(+1.62%) |
Feb 26, 2013 | 28.35 | 28.52 | 28.02 | 28.32 | 22,091,778 | -0.48(-1.66%) |
Feb 22, 2013 | 28.80 | 28.93 | 28.58 | 28.80 | 13,335,731 | +0.00(+0.00%) |
Feb 21, 2013 | 28.86 | 29.13 | 28.67 | 28.80 | 20,878,592 | -0.11(-0.37%) |
Feb 20, 2013 | 29.41 | 29.49 | 28.88 | 28.91 | 27,839,658 | -0.48(-1.64%) |
Feb 19, 2013 | 29.16 | 29.51 | 29.03 | 29.39 | 26,299,452 | +0.52(+1.81%) |
Feb 15, 2013 | 28.88 | 29.35 | 28.64 | 28.87 | 37,761,252 | -0.11(-0.38%) |
Feb 14, 2013 | 28.89 | 29.09 | 28.74 | 28.98 | 14,217,124 | +0.00(+0.00%) |
Feb 13, 2013 | 29.07 | 29.21 | 28.90 | 28.98 | 16,473,216 | -0.04(-0.13%) |
Feb 12, 2013 | 29.20 | 29.20 | 28.96 | 29.02 | 9,204,627 | +0.02(+0.06%) |
Feb 11, 2013 | 29.13 | 29.13 | 28.95 | 29.00 | 10,662,128 | -0.09(-0.32%) |
Feb 08, 2013 | 29.00 | 29.11 | 28.91 | 29.10 | 10,564,331 | +0.23(+0.79%) |
Feb 07, 2013 | 29.06 | 29.12 | 28.63 | 28.87 | 16,657,524 | -0.13(-0.46%) |
Feb 06, 2013 | 28.85 | 29.08 | 28.76 | 29.00 | 8,851,550 | +0.60(+2.12%) |
Feb 04, 2013 | 28.52 | 28.66 | 28.34 | 28.40 | 14,740,232 | -0.33(-1.15%) |
Feb 01, 2013 | 28.90 | 28.90 | 28.59 | 28.73 | 18,967,286 | +0.04(+0.13%) |
Jan 31, 2013 | 28.34 | 28.73 | 28.34 | 28.69 | 15,849,509 | +0.26(+0.90%) |
Jan 30, 2013 | 28.72 | 28.72 | 28.33 | 28.43 | 12,608,227 | -0.27(-0.94%) |
Jan 29, 2013 | 28.66 | 28.70 | 28.41 | 28.70 | 12,433,785 | +0.04(+0.13%) |
Jan 28, 2013 | 28.66 | 28.73 | 28.48 | 28.67 | 12,158,924 | -0.06(-0.21%) |
Jan 25, 2013 | 28.40 | 28.73 | 28.40 | 28.73 | 18,513,714 | +0.40(+1.42%) |
Jan 24, 2013 | 28.34 | 28.64 | 28.22 | 28.32 | 18,693,328 | +0.24(+0.85%) |
Jan 23, 2013 | 27.93 | 28.11 | 27.93 | 28.08 | 6,272,999 | +0.02(+0.08%) |
Jan 22, 2013 | 28.04 | 28.07 | 27.89 | 28.06 | 11,545,733 | +0.03(+0.11%) |
Jan 18, 2013 | 27.81 | 28.06 | 27.77 | 28.03 | 14,982,477 | +0.14(+0.51%) |
Jan 17, 2013 | 27.81 | 27.96 | 27.76 | 27.89 | 19,270,164 | +0.18(+0.66%) |
Jan 16, 2013 | 27.49 | 27.81 | 27.49 | 27.71 | 9,522,477 | +0.09(+0.33%) |
Jan 15, 2013 | 26.94 | 27.68 | 26.94 | 27.62 | 32,836,188 | +0.56(+2.09%) |
Jan 14, 2013 | 27.00 | 27.08 | 26.67 | 27.05 | 21,131,154 | +0.08(+0.29%) |
Jan 11, 2013 | 26.95 | 27.00 | 26.81 | 26.98 | 13,303,252 | -0.00(-0.02%) |
Jan 10, 2013 | 26.91 | 27.00 | 26.74 | 26.98 | 16,853,582 | +0.01(+0.05%) |
Jan 09, 2013 | 26.98 | 27.11 | 26.91 | 26.97 | 11,267,919 | +0.02(+0.06%) |
Jan 08, 2013 | 27.01 | 27.11 | 26.85 | 26.95 | 7,947,683 | -0.11(-0.40%) |
Jan 07, 2013 | 27.31 | 27.31 | 26.95 | 27.06 | 8,737,334 | -0.30(-1.08%) |
Jan 04, 2013 | 27.20 | 27.43 | 27.13 | 27.35 | 8,654,929 | +0.21(+0.79%) |
Jan 03, 2013 | 27.15 | 27.35 | 26.92 | 27.14 | 18,188,276 | +0.24(+0.91%) |
Jan 02, 2013 | 26.94 | 27.17 | 26.74 | 26.89 | 19,414,302 | +0.20(+0.76%) |
Dec 31, 2012 | 25.99 | 26.73 | 25.96 | 26.69 | 9,820,407 | +0.63(+2.41%) |
Dec 28, 2012 | 25.99 | 26.30 | 25.93 | 26.06 | 7,956,933 | -0.13(-0.51%) |
Dec 27, 2012 | 26.17 | 26.23 | 25.72 | 26.20 | 14,455,742 | +0.06(+0.21%) |
Dec 26, 2012 | 26.61 | 26.65 | 26.08 | 26.14 | 16,244,417 | -0.46(-1.74%) |
Dec 24, 2012 | 26.75 | 26.75 | 26.59 | 26.60 | 942,426 | -0.05(-0.18%) |
Dec 21, 2012 | 26.45 | 26.71 | 26.22 | 26.65 | 12,978,214 | -0.25(-0.91%) |
Dec 20, 2012 | 26.94 | 27.00 | 26.77 | 26.90 | 8,126,592 | -0.05(-0.19%) |
Dec 19, 2012 | 26.98 | 27.21 | 26.95 | 26.95 | 5,896,279 | -0.06(-0.24%) |
Dec 18, 2012 | 26.91 | 27.14 | 26.75 | 27.01 | 14,785,081 | +0.26(+0.97%) |
Dec 17, 2012 | 26.36 | 26.75 | 26.33 | 26.75 | 5,781,517 | +0.43(+1.64%) |
Dec 14, 2012 | 26.17 | 26.50 | 26.17 | 26.32 | 8,791,912 | -0.11(-0.42%) |
Dec 13, 2012 | 26.53 | 26.69 | 26.34 | 26.43 | 8,053,061 | +0.00(+0.02%) |
Dec 12, 2012 | 26.76 | 26.76 | 26.37 | 26.42 | 8,473,423 | -0.14(-0.51%) |
Dec 11, 2012 | 26.61 | 26.85 | 26.48 | 26.56 | 6,591,944 | +0.09(+0.34%) |
Dec 10, 2012 | 26.51 | 26.67 | 26.40 | 26.47 | 14,847,218 | -0.14(-0.54%) |
Dec 07, 2012 | 26.84 | 26.84 | 26.47 | 26.61 | 6,463,650 | +0.01(+0.05%) |
Dec 06, 2012 | 26.58 | 26.74 | 26.43 | 26.60 | 5,748,089 | +0.08(+0.30%) |
Dec 05, 2012 | 26.56 | 26.74 | 26.34 | 26.52 | 6,459,294 | -0.10(-0.38%) |
Dec 04, 2012 | 26.74 | 26.74 | 26.39 | 26.62 | 11,499,574 | -0.20(-0.76%) |
Nov 30, 2012 | 26.84 | 26.93 | 26.64 | 26.83 | 8,309,417 | -0.04(-0.14%) |
Nov 29, 2012 | 26.85 | 27.03 | 26.75 | 26.87 | 12,263,372 | -0.19(-0.72%) |
Nov 28, 2012 | 26.39 | 27.06 | 26.34 | 27.06 | 13,677,372 | +0.46(+1.72%) |
Nov 27, 2012 | 26.41 | 26.84 | 26.39 | 26.60 | 10,691,194 | +0.06(+0.24%) |
Nov 26, 2012 | 26.70 | 26.76 | 26.33 | 26.54 | 13,474,043 | -0.26(-0.97%) |
Nov 23, 2012 | 26.55 | 26.82 | 26.48 | 26.80 | 5,164,827 | +0.40(+1.51%) |
Nov 21, 2012 | 26.30 | 26.46 | 26.14 | 26.40 | 3,392,006 | +0.17(+0.66%) |
Nov 20, 2012 | 26.26 | 26.32 | 26.03 | 26.22 | 6,220,329 | +0.00(+0.00%) |
Nov 19, 2012 | 26.02 | 26.24 | 25.77 | 26.22 | 7,294,154 | +0.64(+2.49%) |
Nov 16, 2012 | 25.55 | 25.67 | 25.33 | 25.59 | 11,106,811 | +0.06(+0.25%) |
Nov 15, 2012 | 25.46 | 25.62 | 25.26 | 25.53 | 9,585,933 | +0.02(+0.07%) |
Nov 14, 2012 | 26.06 | 26.16 | 25.47 | 25.51 | 13,381,222 | -0.32(-1.23%) |
Nov 13, 2012 | 25.67 | 26.12 | 25.64 | 25.83 | 8,739,731 | +0.08(+0.33%) |
Nov 12, 2012 | 25.93 | 25.94 | 25.70 | 25.74 | 5,408,827 | -0.09(-0.34%) |
Nov 09, 2012 | 25.83 | 26.06 | 25.63 | 25.83 | 10,391,797 | -0.14(-0.52%) |
Nov 08, 2012 | 26.48 | 26.53 | 25.90 | 25.97 | 14,919,514 | -0.58(-2.17%) |
Nov 07, 2012 | 26.72 | 26.89 | 26.42 | 26.54 | 10,604,451 | -0.50(-1.83%) |
Nov 06, 2012 | 26.92 | 27.14 | 26.84 | 27.04 | 6,886,146 | +0.32(+1.21%) |
Nov 05, 2012 | 26.56 | 26.77 | 26.49 | 26.72 | 3,541,758 | +0.09(+0.33%) |
Nov 02, 2012 | 27.10 | 27.11 | 26.58 | 26.63 | 7,606,683 | -0.28(-1.06%) |
Nov 01, 2012 | 26.45 | 26.98 | 26.35 | 26.91 | 12,494,969 | +0.49(+1.86%) |
Oct 31, 2012 | 26.20 | 26.45 | 26.08 | 26.42 | 8,265,087 | +0.29(+1.12%) |
Oct 26, 2012 | 26.10 | 26.13 | 26.13 | 26.13 | 14,987,433 | +0.10(+0.37%) |
Oct 25, 2012 | 26.30 | 26.31 | 25.81 | 26.03 | 10,622,868 | -0.08(-0.31%) |
Oct 24, 2012 | 26.36 | 26.36 | 26.07 | 26.11 | 6,194,627 | -0.10(-0.39%) |
Oct 23, 2012 | 26.06 | 26.33 | 25.86 | 26.21 | 9,990,263 | -0.17(-0.63%) |
Oct 19, 2012 | 26.80 | 26.80 | 26.26 | 26.38 | 9,309,960 | -0.47(-1.74%) |
Oct 18, 2012 | 26.80 | 26.99 | 26.72 | 26.84 | 9,399,779 | +0.06(+0.21%) |
Oct 17, 2012 | 26.78 | 26.95 | 26.62 | 26.79 | 10,354,439 | +0.06(+0.22%) |
Oct 16, 2012 | 26.66 | 26.82 | 26.58 | 26.73 | 7,757,508 | +0.20(+0.75%) |
Oct 15, 2012 | 26.43 | 26.55 | 26.22 | 26.53 | 7,267,407 | +0.14(+0.55%) |
Oct 12, 2012 | 26.54 | 26.64 | 26.33 | 26.39 | 6,790,615 | -0.16(-0.61%) |
Oct 11, 2012 | 26.82 | 26.93 | 26.52 | 26.55 | 9,990,175 | -0.03(-0.10%) |
Oct 10, 2012 | 26.71 | 26.81 | 26.53 | 26.57 | 9,120,910 | -0.11(-0.40%) |
Oct 09, 2012 | 27.13 | 27.15 | 26.65 | 26.68 | 8,573,876 | -0.47(-1.73%) |
Oct 08, 2012 | 26.91 | 27.18 | 26.90 | 27.15 | 5,473,250 | +0.15(+0.55%) |
Oct 05, 2012 | 27.10 | 27.29 | 26.91 | 27.00 | 6,501,022 | +0.06(+0.20%) |
Oct 04, 2012 | 26.58 | 26.97 | 26.58 | 26.95 | 14,098,151 | +0.42(+1.57%) |
Oct 03, 2012 | 26.45 | 26.62 | 26.36 | 26.53 | 8,499,243 | +0.15(+0.58%) |
Oct 02, 2012 | 26.64 | 26.67 | 26.28 | 26.38 | 8,241,100 | -0.15(-0.56%) |
Oct 01, 2012 | 26.76 | 26.89 | 26.49 | 26.53 | 6,147,399 | -0.08(-0.30%) |
Sep 28, 2012 | 26.62 | 26.67 | 26.41 | 26.61 | 6,531,221 | -0.12(-0.46%) |
Sep 27, 2012 | 26.56 | 26.83 | 26.41 | 26.73 | 8,040,038 | +0.24(+0.91%) |
Sep 26, 2012 | 26.42 | 26.65 | 26.31 | 26.49 | 6,142,029 | -0.08(-0.31%) |
Sep 25, 2012 | 26.99 | 27.09 | 26.55 | 26.57 | 10,423,652 | -0.38(-1.40%) |
Sep 24, 2012 | 27.01 | 27.07 | 26.89 | 26.95 | 7,580,686 | -0.20(-0.73%) |
Sep 21, 2012 | 27.41 | 27.54 | 27.12 | 27.14 | 8,185,327 | -0.11(-0.40%) |
Sep 20, 2012 | 27.23 | 27.33 | 27.03 | 27.25 | 9,369,267 | -0.08(-0.28%) |
Sep 19, 2012 | 27.12 | 27.43 | 27.06 | 27.33 | 8,130,670 | +0.27(+0.98%) |
Sep 18, 2012 | 27.29 | 27.31 | 26.99 | 27.06 | 8,629,222 | -0.31(-1.13%) |
Sep 17, 2012 | 27.56 | 27.56 | 27.28 | 27.37 | 6,914,382 | -0.16(-0.57%) |
Sep 14, 2012 | 27.41 | 27.67 | 27.36 | 27.53 | 8,236,374 | +0.22(+0.82%) |
Sep 13, 2012 | 26.94 | 27.40 | 26.83 | 27.30 | 9,957,179 | +0.34(+1.27%) |
Sep 12, 2012 | 26.83 | 27.02 | 26.81 | 26.96 | 6,494,621 | +0.25(+0.93%) |
Sep 11, 2012 | 26.77 | 26.93 | 26.68 | 26.71 | 6,825,067 | -0.10(-0.38%) |
Sep 10, 2012 | 26.81 | 26.95 | 26.79 | 26.81 | 5,148,250 | -0.03(-0.13%) |
Sep 07, 2012 | 26.83 | 26.93 | 26.75 | 26.85 | 10,536,289 | +0.06(+0.24%) |
Sep 06, 2012 | 26.31 | 26.79 | 26.28 | 26.78 | 9,948,257 | +0.65(+2.47%) |
Sep 05, 2012 | 26.10 | 26.22 | 26.00 | 26.14 | 8,201,684 | +0.05(+0.21%) |
Sep 04, 2012 | 25.88 | 26.15 | 25.72 | 26.08 | 12,115,925 | +0.21(+0.80%) |
Aug 31, 2012 | 26.04 | 26.05 | 25.72 | 25.88 | 5,704,682 | +0.00(+0.00%) |
Aug 30, 2012 | 25.92 | 26.05 | 25.79 | 25.88 | 7,138,809 | -0.08(-0.29%) |
Aug 29, 2012 | 25.83 | 25.99 | 25.83 | 25.95 | 4,269,619 | +0.28(+1.10%) |
Aug 27, 2012 | 25.75 | 25.82 | 25.62 | 25.67 | 7,431,494 | +0.02(+0.07%) |
Aug 24, 2012 | 25.47 | 25.72 | 25.46 | 25.65 | 5,344,113 | +0.09(+0.35%) |
Aug 23, 2012 | 25.77 | 25.77 | 25.45 | 25.56 | 9,792,312 | -0.33(-1.29%) |
Aug 22, 2012 | 25.77 | 25.96 | 25.77 | 25.90 | 8,769,843 | +0.05(+0.20%) |
Aug 21, 2012 | 25.91 | 26.10 | 25.80 | 25.85 | 7,483,981 | +0.03(+0.10%) |
Aug 20, 2012 | 25.91 | 26.00 | 25.69 | 25.82 | 9,764,003 | -0.16(-0.60%) |
Aug 17, 2012 | 25.95 | 26.07 | 25.84 | 25.98 | 13,448,692 | +0.17(+0.67%) |
Aug 16, 2012 | 25.53 | 25.82 | 25.41 | 25.80 | 11,455,319 | +0.30(+1.18%) |
Aug 15, 2012 | 25.40 | 25.54 | 25.30 | 25.50 | 5,816,202 | +0.11(+0.43%) |
Aug 14, 2012 | 25.49 | 25.61 | 25.33 | 25.39 | 10,658,751 | +0.05(+0.20%) |
Aug 13, 2012 | 25.35 | 25.44 | 25.08 | 25.34 | 5,083,098 | -0.06(-0.23%) |
Aug 10, 2012 | 25.55 | 25.58 | 25.19 | 25.40 | 7,701,945 | -0.12(-0.48%) |
Aug 09, 2012 | 25.59 | 25.64 | 25.48 | 25.52 | 3,807,727 | -0.07(-0.28%) |
Aug 08, 2012 | 25.49 | 25.70 | 25.42 | 25.60 | 5,417,183 | +0.01(+0.03%) |
Aug 07, 2012 | 25.38 | 25.72 | 25.38 | 25.59 | 13,856,396 | +0.34(+1.34%) |
Aug 06, 2012 | 25.27 | 25.40 | 25.17 | 25.25 | 6,178,089 | +0.15(+0.59%) |
Aug 03, 2012 | 24.95 | 25.16 | 24.92 | 25.10 | 7,370,360 | +0.57(+2.34%) |
Aug 02, 2012 | 24.40 | 24.83 | 24.29 | 24.53 | 13,411,068 | -0.17(-0.70%) |
Aug 01, 2012 | 25.12 | 25.17 | 24.69 | 24.70 | 8,629,464 | -0.28(-1.13%) |
Jul 31, 2012 | 25.02 | 25.22 | 24.88 | 24.98 | 6,850,453 | -0.16(-0.64%) |
Jul 30, 2012 | 25.17 | 25.31 | 25.01 | 25.14 | 6,392,634 | -0.05(-0.18%) |
Jul 27, 2012 | 24.78 | 25.32 | 24.78 | 25.19 | 14,705,081 | +0.61(+2.48%) |
Jul 26, 2012 | 24.71 | 24.82 | 24.34 | 24.58 | 7,608,920 | +0.30(+1.22%) |
Jul 25, 2012 | 24.45 | 24.49 | 24.18 | 24.29 | 8,238,603 | -0.15(-0.61%) |
Jul 24, 2012 | 24.71 | 24.75 | 24.29 | 24.43 | 11,684,623 | -0.22(-0.91%) |
Jul 23, 2012 | 24.54 | 24.81 | 24.37 | 24.66 | 14,071,057 | -0.30(-1.20%) |
Jul 20, 2012 | 25.18 | 25.18 | 24.86 | 24.96 | 9,309,794 | -0.33(-1.32%) |
Jul 19, 2012 | 25.33 | 25.44 | 25.15 | 25.29 | 5,112,439 | +0.12(+0.47%) |
Jul 18, 2012 | 24.89 | 25.35 | 24.84 | 25.17 | 7,805,017 | +0.24(+0.97%) |
Jul 17, 2012 | 24.99 | 25.16 | 24.72 | 24.93 | 10,786,619 | +0.05(+0.20%) |
Jul 16, 2012 | 24.92 | 25.02 | 24.71 | 24.88 | 8,914,381 | -0.15(-0.59%) |
Jul 13, 2012 | 24.74 | 25.12 | 24.74 | 25.03 | 8,664,087 | +0.38(+1.54%) |
Jul 12, 2012 | 24.70 | 24.82 | 24.34 | 24.65 | 16,059,030 | -0.30(-1.20%) |
Jul 11, 2012 | 25.20 | 25.22 | 24.79 | 24.95 | 12,337,319 | -0.25(-0.99%) |
Jul 10, 2012 | 25.41 | 25.52 | 25.09 | 25.20 | 10,983,100 | -0.04(-0.17%) |
Jul 09, 2012 | 25.39 | 25.42 | 25.13 | 25.24 | 7,232,837 | -0.12(-0.48%) |
Jul 06, 2012 | 25.34 | 25.49 | 25.22 | 25.36 | 6,476,495 | -0.22(-0.84%) |
Jul 05, 2012 | 25.29 | 25.72 | 25.25 | 25.58 | 13,637,441 | +0.27(+1.05%) |
Jul 03, 2012 | 25.17 | 25.41 | 25.01 | 25.31 | 10,264,377 | +0.17(+0.67%) |
Jul 02, 2012 | 24.98 | 25.19 | 24.88 | 25.14 | 12,065,554 | +0.17(+0.68%) |
Jun 29, 2012 | 24.52 | 25.06 | 24.05 | 24.98 | 26,408,082 | +0.83(+3.45%) |
Jun 28, 2012 | 23.95 | 24.21 | 23.76 | 24.14 | 17,410,086 | -0.01(-0.05%) |
Jun 27, 2012 | 24.18 | 24.30 | 24.00 | 24.16 | 12,486,710 | -0.12(-0.49%) |
Jun 26, 2012 | 24.08 | 24.35 | 23.82 | 24.27 | 16,797,662 | +0.24(+1.00%) |
Jun 25, 2012 | 24.11 | 24.27 | 23.95 | 24.03 | 11,302,926 | -0.41(-1.68%) |
Jun 22, 2012 | 24.46 | 24.54 | 24.28 | 24.44 | 12,964,574 | +0.11(+0.47%) |
Jun 21, 2012 | 24.89 | 24.95 | 24.25 | 24.33 | 23,143,236 | -0.57(-2.31%) |
Jun 20, 2012 | 24.91 | 25.04 | 24.65 | 24.90 | 8,967,843 | +0.03(+0.12%) |
Jun 19, 2012 | 24.67 | 24.98 | 24.63 | 24.87 | 17,186,812 | +0.32(+1.31%) |
Jun 18, 2012 | 24.35 | 24.58 | 24.19 | 24.55 | 14,315,119 | +0.05(+0.21%) |
Jun 15, 2012 | 24.26 | 24.55 | 24.17 | 24.50 | 14,523,184 | +0.28(+1.17%) |
Jun 14, 2012 | 23.86 | 24.31 | 23.80 | 24.22 | 20,214,180 | +0.40(+1.68%) |
Jun 13, 2012 | 24.30 | 24.36 | 23.73 | 23.82 | 29,371,616 | -0.65(-2.65%) |
Jun 12, 2012 | 24.19 | 24.48 | 24.04 | 24.47 | 29,223,934 | +0.40(+1.66%) |
Jun 11, 2012 | 24.80 | 24.85 | 24.03 | 24.07 | 17,768,594 | -0.50(-2.04%) |
Jun 08, 2012 | 24.26 | 24.59 | 24.18 | 24.57 | 12,477,987 | +0.30(+1.25%) |
Jun 07, 2012 | 24.90 | 24.97 | 24.22 | 24.26 | 20,714,350 | -0.39(-1.57%) |
Jun 06, 2012 | 24.20 | 24.68 | 24.20 | 24.65 | 16,085,589 | +0.57(+2.36%) |
Jun 05, 2012 | 23.80 | 24.14 | 23.77 | 24.08 | 17,430,336 | +0.19(+0.81%) |
Jun 04, 2012 | 23.83 | 24.00 | 23.54 | 23.89 | 21,139,356 | +0.06(+0.25%) |
Jun 01, 2012 | 24.16 | 24.36 | 23.70 | 23.83 | 31,786,356 | -0.79(-3.22%) |
May 31, 2012 | 24.75 | 24.77 | 24.38 | 24.62 | 15,732,081 | -0.14(-0.56%) |
May 30, 2012 | 24.98 | 25.00 | 24.68 | 24.76 | 15,343,879 | -0.49(-1.94%) |
May 29, 2012 | 25.24 | 25.29 | 24.88 | 25.25 | 29,875,678 | +0.21(+0.82%) |
May 25, 2012 | 24.96 | 25.15 | 24.90 | 25.04 | 12,322,157 | +0.13(+0.52%) |
May 24, 2012 | 24.94 | 24.99 | 24.71 | 24.91 | 11,921,511 | +0.01(+0.05%) |
May 23, 2012 | 24.48 | 24.96 | 24.43 | 24.90 | 17,244,618 | +0.29(+1.16%) |
May 22, 2012 | 24.59 | 24.90 | 24.46 | 24.61 | 16,439,538 | +0.02(+0.09%) |
May 21, 2012 | 24.23 | 24.62 | 23.97 | 24.59 | 21,143,596 | +0.49(+2.05%) |
May 18, 2012 | 24.18 | 24.37 | 23.93 | 24.10 | 30,139,332 | +0.07(+0.30%) |
May 17, 2012 | 25.05 | 25.05 | 24.02 | 24.03 | 32,377,364 | -0.86(-3.47%) |
May 16, 2012 | 25.05 | 25.27 | 24.88 | 24.89 | 24,365,702 | -0.12(-0.49%) |
May 15, 2012 | 24.88 | 25.33 | 24.88 | 25.01 | 15,102,432 | +0.06(+0.24%) |
May 14, 2012 | 25.04 | 25.28 | 24.90 | 24.96 | 16,715,124 | -0.30(-1.20%) |
May 11, 2012 | 25.18 | 25.59 | 25.18 | 25.26 | 13,206,468 | -0.12(-0.48%) |
May 10, 2012 | 25.39 | 25.58 | 25.17 | 25.38 | 15,382,855 | +0.14(+0.55%) |
May 09, 2012 | 24.95 | 25.44 | 24.83 | 25.24 | 22,659,406 | +0.08(+0.34%) |
May 08, 2012 | 25.23 | 25.35 | 24.69 | 25.16 | 42,300,756 | -0.29(-1.14%) |
May 07, 2012 | 25.51 | 25.70 | 25.42 | 25.45 | 16,845,880 | -0.11(-0.45%) |
May 04, 2012 | 25.84 | 26.12 | 25.55 | 25.56 | 29,901,528 | -0.46(-1.75%) |
May 03, 2012 | 26.19 | 26.44 | 25.86 | 26.02 | 22,670,038 | -0.30(-1.14%) |
May 02, 2012 | 25.98 | 26.37 | 25.94 | 26.32 | 11,622,461 | +0.42(+1.63%) |
May 01, 2012 | 25.94 | 26.38 | 25.87 | 25.90 | 12,042,279 | -0.13(-0.50%) |
Apr 30, 2012 | 26.31 | 26.57 | 25.98 | 26.03 | 15,763,961 | -0.30(-1.12%) |
Apr 27, 2012 | 25.98 | 26.39 | 25.87 | 26.32 | 16,120,674 | +0.44(+1.69%) |
Apr 26, 2012 | 25.48 | 25.93 | 25.40 | 25.88 | 15,888,138 | +0.36(+1.42%) |
Apr 25, 2012 | 25.31 | 25.55 | 25.24 | 25.52 | 19,569,348 | +0.51(+2.04%) |
Apr 24, 2012 | 25.33 | 25.34 | 24.80 | 25.01 | 25,891,546 | -0.38(-1.51%) |
Apr 23, 2012 | 25.44 | 25.45 | 25.15 | 25.39 | 10,124,423 | -0.30(-1.15%) |
Apr 20, 2012 | 25.72 | 25.84 | 25.60 | 25.69 | 13,126,022 | +0.10(+0.38%) |
Apr 19, 2012 | 25.78 | 25.99 | 25.45 | 25.59 | 16,322,185 | -0.23(-0.88%) |
Apr 18, 2012 | 25.77 | 25.91 | 25.63 | 25.82 | 14,358,018 | -0.04(-0.16%) |
Apr 17, 2012 | 25.61 | 25.98 | 25.51 | 25.86 | 19,983,752 | +0.51(+1.99%) |
Apr 16, 2012 | 25.38 | 25.52 | 25.02 | 25.36 | 16,653,537 | +0.12(+0.47%) |
Apr 13, 2012 | 25.40 | 25.54 | 25.16 | 25.24 | 16,868,644 | -0.29(-1.12%) |
Apr 12, 2012 | 25.20 | 25.58 | 25.15 | 25.52 | 13,490,476 | +0.32(+1.29%) |
Apr 11, 2012 | 25.06 | 25.20 | 25.00 | 25.20 | 12,143,081 | +0.43(+1.72%) |
Apr 10, 2012 | 25.45 | 25.47 | 24.76 | 24.77 | 23,304,526 | -0.69(-2.72%) |
Apr 09, 2012 | 25.28 | 25.51 | 25.18 | 25.47 | 16,442,446 | -0.23(-0.89%) |
Apr 05, 2012 | 25.74 | 25.98 | 25.68 | 25.70 | 18,000,204 | -0.13(-0.51%) |
Apr 04, 2012 | 25.83 | 25.96 | 25.63 | 25.83 | 15,257,263 | -0.25(-0.97%) |
Apr 03, 2012 | 26.05 | 26.33 | 25.98 | 26.08 | 12,025,105 | +0.04(+0.15%) |
Apr 02, 2012 | 25.78 | 26.13 | 25.76 | 26.04 | 11,162,183 | +0.22(+0.87%) |
Mar 30, 2012 | 26.18 | 26.20 | 25.79 | 25.82 | 7,078,243 | -0.21(-0.83%) |
Mar 29, 2012 | 25.93 | 26.08 | 25.78 | 26.03 | 18,809,422 | -0.05(-0.21%) |
Mar 28, 2012 | 26.38 | 26.38 | 25.89 | 26.09 | 12,481,376 | -0.28(-1.07%) |
Mar 27, 2012 | 26.47 | 26.57 | 26.35 | 26.37 | 11,189,499 | -0.12(-0.44%) |
Mar 26, 2012 | 26.13 | 26.52 | 26.11 | 26.49 | 16,990,116 | +0.52(+2.02%) |
Mar 23, 2012 | 25.88 | 25.98 | 25.49 | 25.96 | 11,913,134 | +0.04(+0.16%) |
Mar 22, 2012 | 25.80 | 26.06 | 25.75 | 25.92 | 14,371,737 | -0.05(-0.19%) |
Mar 21, 2012 | 26.00 | 26.09 | 25.95 | 25.97 | 11,836,413 | +0.06(+0.23%) |
Mar 20, 2012 | 25.62 | 26.00 | 25.55 | 25.91 | 15,595,817 | +0.16(+0.64%) |
Mar 19, 2012 | 25.68 | 25.88 | 25.50 | 25.75 | 15,266,157 | +0.03(+0.13%) |
Mar 16, 2012 | 25.99 | 26.02 | 25.65 | 25.71 | 19,108,802 | -0.26(-1.01%) |
Mar 15, 2012 | 25.82 | 25.98 | 25.56 | 25.98 | 16,901,872 | +0.17(+0.65%) |
Mar 14, 2012 | 25.91 | 25.91 | 25.69 | 25.81 | 7,766,842 | -0.05(-0.21%) |
Mar 13, 2012 | 25.68 | 25.87 | 25.50 | 25.86 | 14,601,806 | +0.33(+1.29%) |
Mar 12, 2012 | 25.61 | 25.61 | 25.42 | 25.53 | 8,004,075 | -0.06(-0.25%) |
Mar 09, 2012 | 25.35 | 25.69 | 25.27 | 25.60 | 14,111,995 | +0.30(+1.18%) |
Mar 08, 2012 | 25.19 | 25.33 | 25.05 | 25.30 | 11,690,390 | +0.30(+1.21%) |
Mar 07, 2012 | 24.85 | 25.05 | 24.68 | 25.00 | 12,683,619 | +0.20(+0.82%) |
Mar 06, 2012 | 24.83 | 24.89 | 24.71 | 24.79 | 15,179,552 | -0.32(-1.26%) |
Mar 05, 2012 | 24.98 | 25.17 | 24.90 | 25.11 | 11,994,298 | +0.06(+0.25%) |
Mar 02, 2012 | 25.13 | 25.30 | 24.94 | 25.05 | 16,669,760 | -0.02(-0.08%) |