Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.39 | 30.43 | 30.23 | 30.36 | 15,312,671 | -0.06(-0.19%) |
Apr 29, 2013 | 30.41 | 30.45 | 30.30 | 30.42 | 9,029,908 | +0.10(+0.32%) |
Apr 26, 2013 | 30.25 | 30.37 | 30.31 | 30.32 | 12,786,659 | -0.01(-0.02%) |
Apr 25, 2013 | 30.30 | 30.41 | 30.22 | 30.33 | 16,453,352 | +0.10(+0.32%) |
Apr 24, 2013 | 30.59 | 30.68 | 30.20 | 30.23 | 40,477,540 | -0.49(-1.59%) |
Apr 23, 2013 | 30.57 | 30.73 | 30.33 | 30.72 | 17,779,588 | +0.24(+0.78%) |
Apr 22, 2013 | 30.45 | 30.54 | 30.27 | 30.48 | 8,053,941 | +0.07(+0.24%) |
Apr 19, 2013 | 29.99 | 30.45 | 29.99 | 30.41 | 15,141,049 | +0.47(+1.56%) |
Apr 18, 2013 | 29.96 | 30.09 | 29.85 | 29.94 | 13,894,879 | -0.06(-0.20%) |
Apr 17, 2013 | 30.14 | 30.21 | 29.90 | 30.00 | 13,164,225 | -0.26(-0.86%) |
Apr 16, 2013 | 29.92 | 30.28 | 29.88 | 30.26 | 13,945,427 | +0.56(+1.87%) |
Apr 15, 2013 | 30.14 | 30.20 | 29.71 | 29.71 | 15,168,367 | -0.48(-1.60%) |
Apr 12, 2013 | 29.97 | 30.20 | 29.96 | 30.19 | 7,798,486 | +0.11(+0.36%) |
Apr 11, 2013 | 30.00 | 30.19 | 29.94 | 30.08 | 8,055,073 | +0.14(+0.48%) |
Apr 10, 2013 | 29.79 | 29.98 | 29.75 | 29.94 | 9,879,011 | +0.22(+0.75%) |
Apr 09, 2013 | 29.79 | 29.82 | 29.61 | 29.71 | 8,919,956 | -0.03(-0.10%) |
Apr 08, 2013 | 29.54 | 29.74 | 29.31 | 29.74 | 12,782,994 | +0.33(+1.13%) |
Apr 05, 2013 | 29.37 | 29.46 | 29.29 | 29.41 | 11,500,560 | -0.22(-0.73%) |
Apr 04, 2013 | 29.53 | 29.68 | 29.48 | 29.62 | 11,988,312 | +0.16(+0.53%) |
Apr 03, 2013 | 29.86 | 29.86 | 29.40 | 29.47 | 16,123,532 | -0.33(-1.09%) |
Apr 02, 2013 | 29.57 | 29.83 | 29.55 | 29.79 | 10,847,530 | +0.32(+1.08%) |
Apr 01, 2013 | 29.46 | 29.51 | 29.38 | 29.48 | 7,241,776 | -0.01(-0.05%) |
Mar 28, 2013 | 29.39 | 29.51 | 29.28 | 29.49 | 6,797,237 | +0.12(+0.40%) |
Mar 27, 2013 | 29.33 | 29.37 | 29.21 | 29.37 | 7,225,403 | -0.02(-0.08%) |
Mar 26, 2013 | 29.23 | 29.41 | 29.20 | 29.39 | 9,747,024 | +0.27(+0.94%) |
Mar 25, 2013 | 29.19 | 29.28 | 29.02 | 29.12 | 8,471,496 | -0.02(-0.08%) |
Mar 22, 2013 | 29.00 | 29.16 | 28.94 | 29.14 | 8,269,962 | +0.27(+0.92%) |
Mar 21, 2013 | 28.91 | 29.02 | 28.85 | 28.88 | 7,536,449 | -0.09(-0.31%) |
Mar 20, 2013 | 28.79 | 29.02 | 28.79 | 28.96 | 8,599,776 | +0.27(+0.96%) |
Mar 19, 2013 | 28.48 | 28.70 | 28.48 | 28.69 | 11,199,516 | +0.24(+0.83%) |
Mar 18, 2013 | 28.39 | 28.57 | 28.33 | 28.45 | 6,803,685 | -0.09(-0.30%) |
Mar 15, 2013 | 28.62 | 28.62 | 28.48 | 28.54 | 12,277,792 | -0.13(-0.45%) |
Mar 14, 2013 | 28.61 | 28.70 | 28.55 | 28.67 | 5,760,809 | +0.10(+0.34%) |
Mar 13, 2013 | 28.56 | 28.59 | 28.46 | 28.57 | 5,573,973 | +0.07(+0.26%) |
Mar 12, 2013 | 28.52 | 28.54 | 28.45 | 28.50 | 7,214,228 | -0.03(-0.10%) |
Mar 11, 2013 | 28.54 | 28.58 | 28.50 | 28.53 | 4,911,690 | +0.03(+0.10%) |
Mar 08, 2013 | 28.53 | 28.54 | 28.38 | 28.50 | 7,017,976 | +0.05(+0.18%) |
Mar 07, 2013 | 28.52 | 28.52 | 28.42 | 28.45 | 4,575,012 | +0.00(+0.00%) |
Mar 06, 2013 | 28.53 | 28.58 | 28.42 | 28.45 | 7,854,421 | -0.07(-0.23%) |
Mar 05, 2013 | 28.51 | 28.56 | 28.44 | 28.51 | 11,185,773 | +0.10(+0.34%) |
Mar 04, 2013 | 28.15 | 28.42 | 28.13 | 28.42 | 6,919,381 | +0.21(+0.76%) |
Mar 01, 2013 | 27.97 | 28.22 | 27.96 | 28.20 | 8,923,825 | +0.10(+0.34%) |
Feb 28, 2013 | 28.21 | 28.29 | 28.09 | 28.11 | 10,936,114 | -0.01(-0.05%) |
Feb 27, 2013 | 27.95 | 28.20 | 27.83 | 28.12 | 8,681,167 | +0.21(+0.74%) |
Feb 26, 2013 | 27.91 | 28.01 | 27.80 | 27.91 | 10,376,352 | +0.07(+0.24%) |
Feb 25, 2013 | 28.33 | 28.36 | 27.83 | 27.85 | 10,670,736 | -0.38(-1.36%) |
Feb 22, 2013 | 28.13 | 28.23 | 28.05 | 28.23 | 8,378,441 | +0.16(+0.58%) |
Feb 21, 2013 | 27.96 | 28.13 | 27.89 | 28.07 | 13,215,849 | +0.09(+0.32%) |
Feb 20, 2013 | 28.06 | 28.14 | 27.97 | 27.98 | 14,167,825 | -0.05(-0.18%) |
Feb 19, 2013 | 27.83 | 28.04 | 27.82 | 28.03 | 11,032,442 | +0.28(+1.01%) |
Feb 15, 2013 | 27.67 | 27.81 | 27.62 | 27.75 | 7,711,809 | +0.04(+0.14%) |
Feb 14, 2013 | 27.74 | 27.81 | 27.69 | 27.71 | 10,792,994 | +0.06(+0.21%) |
Feb 13, 2013 | 27.68 | 27.68 | 27.57 | 27.66 | 4,290,304 | +0.03(+0.11%) |
Feb 12, 2013 | 27.69 | 27.69 | 27.59 | 27.63 | 4,483,473 | -0.03(-0.11%) |
Feb 11, 2013 | 27.69 | 27.69 | 27.60 | 27.66 | 4,008,200 | +0.00(+0.00%) |
Feb 08, 2013 | 27.72 | 27.80 | 27.63 | 27.66 | 9,762,981 | -0.02(-0.08%) |
Feb 07, 2013 | 27.51 | 27.70 | 27.49 | 27.68 | 11,819,339 | +0.15(+0.54%) |
Feb 06, 2013 | 27.42 | 27.54 | 27.38 | 27.53 | 3,921,523 | +0.36(+1.33%) |
Feb 04, 2013 | 27.34 | 27.34 | 27.15 | 27.17 | 6,099,741 | -0.26(-0.94%) |
Feb 01, 2013 | 27.39 | 27.46 | 27.29 | 27.43 | 6,580,108 | +0.22(+0.81%) |
Jan 31, 2013 | 27.27 | 27.31 | 27.20 | 27.21 | 5,928,911 | -0.04(-0.14%) |
Jan 30, 2013 | 27.28 | 27.35 | 27.21 | 27.24 | 5,928,377 | -0.05(-0.19%) |
Jan 29, 2013 | 27.13 | 27.34 | 27.11 | 27.29 | 6,598,323 | +0.15(+0.54%) |
Jan 28, 2013 | 27.12 | 27.19 | 27.05 | 27.15 | 6,931,464 | +0.02(+0.08%) |
Jan 25, 2013 | 27.10 | 27.15 | 27.05 | 27.12 | 5,327,074 | +0.13(+0.49%) |
Jan 24, 2013 | 26.93 | 27.04 | 26.92 | 26.99 | 6,191,985 | +0.07(+0.27%) |
Jan 23, 2013 | 26.91 | 26.93 | 26.85 | 26.92 | 4,881,994 | -0.01(-0.03%) |
Jan 22, 2013 | 26.90 | 26.94 | 26.80 | 26.93 | 5,173,550 | +0.01(+0.03%) |
Jan 18, 2013 | 26.86 | 26.92 | 26.74 | 26.92 | 7,669,760 | +0.11(+0.41%) |
Jan 17, 2013 | 26.75 | 26.89 | 26.68 | 26.81 | 8,383,932 | +0.18(+0.67%) |
Jan 16, 2013 | 26.60 | 26.69 | 26.58 | 26.63 | 4,502,743 | -0.04(-0.14%) |
Jan 15, 2013 | 26.53 | 26.69 | 26.48 | 26.67 | 5,781,145 | +0.08(+0.31%) |
Jan 14, 2013 | 26.50 | 26.61 | 26.48 | 26.59 | 6,885,601 | +0.08(+0.31%) |
Jan 11, 2013 | 26.42 | 26.50 | 26.39 | 26.50 | 4,095,238 | +0.12(+0.45%) |
Jan 10, 2013 | 26.31 | 26.40 | 26.25 | 26.39 | 5,533,751 | +0.16(+0.59%) |
Jan 09, 2013 | 26.24 | 26.29 | 26.18 | 26.23 | 5,841,429 | +0.06(+0.23%) |
Jan 08, 2013 | 26.23 | 26.23 | 26.13 | 26.17 | 6,106,648 | -0.07(-0.28%) |
Jan 07, 2013 | 26.39 | 26.41 | 26.18 | 26.25 | 4,106,071 | -0.18(-0.67%) |
Jan 04, 2013 | 26.32 | 26.47 | 26.32 | 26.42 | 8,053,279 | +0.07(+0.28%) |
Jan 03, 2013 | 26.38 | 26.43 | 26.28 | 26.35 | 8,859,416 | -0.07(-0.25%) |
Jan 02, 2013 | 26.19 | 26.43 | 25.75 | 26.42 | 14,655,168 | +0.66(+2.58%) |
Dec 31, 2012 | 25.37 | 25.75 | 25.33 | 25.75 | 24,134,464 | +0.33(+1.31%) |
Dec 28, 2012 | 25.55 | 25.69 | 25.42 | 25.42 | 20,688,074 | -0.27(-1.06%) |
Dec 27, 2012 | 25.65 | 25.75 | 25.50 | 25.69 | 8,792,645 | +0.04(+0.17%) |
Dec 26, 2012 | 25.86 | 25.89 | 25.60 | 25.65 | 15,026,069 | -0.22(-0.86%) |
Dec 24, 2012 | 25.86 | 25.89 | 25.82 | 25.87 | 6,389,295 | -0.08(-0.31%) |
Dec 21, 2012 | 25.96 | 26.14 | 25.78 | 25.95 | 11,199,295 | -0.22(-0.85%) |
Dec 20, 2012 | 26.07 | 26.19 | 26.00 | 26.17 | 8,045,234 | +0.15(+0.56%) |
Dec 19, 2012 | 26.33 | 26.34 | 26.03 | 26.03 | 22,587,612 | -0.26(-1.00%) |
Dec 18, 2012 | 26.25 | 26.36 | 26.11 | 26.29 | 11,263,396 | -0.01(-0.03%) |
Dec 17, 2012 | 26.30 | 26.36 | 26.21 | 26.30 | 9,089,727 | +0.06(+0.22%) |
Dec 14, 2012 | 26.22 | 26.34 | 26.21 | 26.24 | 3,339,733 | -0.04(-0.17%) |
Dec 13, 2012 | 26.41 | 26.44 | 26.23 | 26.28 | 6,804,341 | -0.04(-0.17%) |
Dec 12, 2012 | 26.47 | 26.48 | 26.31 | 26.33 | 6,371,423 | -0.06(-0.22%) |
Dec 11, 2012 | 26.47 | 26.59 | 26.35 | 26.39 | 6,663,110 | +0.01(+0.06%) |
Dec 10, 2012 | 26.34 | 26.44 | 26.34 | 26.37 | 10,907,265 | -0.03(-0.11%) |
Dec 07, 2012 | 26.32 | 26.41 | 26.25 | 26.40 | 6,292,239 | +0.18(+0.70%) |
Dec 06, 2012 | 26.25 | 26.28 | 26.17 | 26.22 | 6,646,679 | +0.03(+0.11%) |
Dec 05, 2012 | 26.14 | 26.31 | 26.06 | 26.19 | 8,499,146 | +0.05(+0.18%) |
Dec 04, 2012 | 26.15 | 26.23 | 26.09 | 26.14 | 7,023,652 | -0.16(-0.60%) |
Nov 30, 2012 | 26.19 | 26.32 | 26.15 | 26.30 | 7,798,489 | +0.09(+0.36%) |
Nov 29, 2012 | 26.05 | 26.24 | 26.04 | 26.20 | 19,415,946 | +0.14(+0.53%) |
Nov 28, 2012 | 25.80 | 26.08 | 25.73 | 26.06 | 8,776,697 | +0.25(+0.96%) |
Nov 27, 2012 | 25.87 | 25.98 | 25.79 | 25.82 | 4,584,172 | -0.02(-0.08%) |
Nov 26, 2012 | 25.90 | 25.92 | 25.77 | 25.84 | 5,982,021 | -0.19(-0.73%) |
Nov 23, 2012 | 25.71 | 26.03 | 25.71 | 26.03 | 4,191,049 | +0.38(+1.48%) |
Nov 21, 2012 | 25.69 | 25.69 | 25.55 | 25.65 | 5,121,226 | +0.04(+0.14%) |
Nov 20, 2012 | 25.53 | 25.62 | 25.40 | 25.61 | 7,479,638 | +0.09(+0.37%) |
Nov 19, 2012 | 25.24 | 25.52 | 25.24 | 25.52 | 11,824,339 | +0.41(+1.63%) |
Nov 16, 2012 | 24.89 | 25.14 | 24.87 | 25.11 | 9,629,111 | +0.16(+0.64%) |
Nov 15, 2012 | 24.89 | 24.98 | 24.78 | 24.95 | 9,259,502 | -0.01(-0.03%) |
Nov 14, 2012 | 25.28 | 25.31 | 24.91 | 24.96 | 12,174,610 | -0.28(-1.10%) |
Nov 13, 2012 | 25.15 | 25.43 | 25.15 | 25.23 | 5,886,538 | -0.01(-0.06%) |
Nov 12, 2012 | 25.25 | 25.33 | 25.21 | 25.25 | 4,526,677 | +0.00(+0.00%) |
Nov 09, 2012 | 25.17 | 25.43 | 25.15 | 25.25 | 8,708,088 | +0.00(+0.00%) |
Nov 08, 2012 | 25.50 | 25.58 | 25.24 | 25.25 | 10,281,117 | -0.28(-1.09%) |
Nov 07, 2012 | 25.69 | 25.77 | 25.40 | 25.53 | 8,336,774 | -0.31(-1.19%) |
Nov 06, 2012 | 25.71 | 25.91 | 25.64 | 25.83 | 4,718,887 | +0.19(+0.74%) |
Nov 05, 2012 | 25.60 | 25.70 | 25.52 | 25.64 | 12,938,428 | -0.04(-0.17%) |
Nov 02, 2012 | 25.93 | 25.98 | 24.49 | 25.69 | 6,328,337 | -0.15(-0.59%) |
Nov 01, 2012 | 25.88 | 25.98 | 25.82 | 25.84 | 6,775,625 | +0.01(+0.06%) |
Oct 31, 2012 | 25.98 | 26.06 | 25.72 | 25.82 | 14,536,803 | +0.03(+0.11%) |
Oct 26, 2012 | 25.90 | 25.79 | 25.79 | 25.79 | 6,218,850 | -0.09(-0.34%) |
Oct 25, 2012 | 25.89 | 25.97 | 25.78 | 25.88 | 7,064,953 | +0.16(+0.62%) |
Oct 24, 2012 | 25.74 | 25.85 | 25.68 | 25.72 | 5,656,454 | +0.00(+0.00%) |
Oct 23, 2012 | 25.89 | 25.91 | 25.64 | 25.72 | 6,863,322 | -0.34(-1.29%) |
Oct 19, 2012 | 26.36 | 26.38 | 26.01 | 26.06 | 6,802,384 | -0.31(-1.19%) |
Oct 18, 2012 | 26.44 | 26.45 | 26.31 | 26.37 | 10,305,691 | -0.14(-0.54%) |
Oct 17, 2012 | 26.42 | 26.60 | 26.42 | 26.51 | 7,488,642 | +0.11(+0.43%) |
Oct 16, 2012 | 26.40 | 26.44 | 26.31 | 26.40 | 5,717,065 | +0.07(+0.25%) |
Oct 15, 2012 | 26.22 | 26.35 | 26.15 | 26.33 | 5,390,280 | +0.18(+0.67%) |
Oct 12, 2012 | 26.22 | 26.31 | 26.12 | 26.16 | 4,985,310 | +0.02(+0.08%) |
Oct 11, 2012 | 26.33 | 26.34 | 26.13 | 26.14 | 6,551,315 | -0.06(-0.22%) |
Oct 10, 2012 | 26.35 | 26.44 | 26.17 | 26.20 | 6,578,005 | -0.11(-0.42%) |
Oct 09, 2012 | 26.49 | 26.58 | 26.30 | 26.31 | 9,454,215 | -0.26(-0.96%) |
Oct 08, 2012 | 26.58 | 26.62 | 26.53 | 26.56 | 4,145,041 | -0.08(-0.30%) |
Oct 05, 2012 | 26.61 | 26.70 | 26.56 | 26.64 | 6,504,634 | +0.10(+0.39%) |
Oct 04, 2012 | 26.50 | 26.63 | 26.45 | 26.54 | 6,446,897 | +0.12(+0.47%) |
Oct 03, 2012 | 26.36 | 26.52 | 26.28 | 26.42 | 11,179,231 | +0.08(+0.30%) |
Oct 02, 2012 | 26.37 | 26.49 | 26.23 | 26.33 | 9,988,127 | +0.02(+0.08%) |
Oct 01, 2012 | 26.15 | 26.42 | 26.15 | 26.31 | 7,460,120 | +0.17(+0.66%) |
Sep 28, 2012 | 26.13 | 26.19 | 26.01 | 26.14 | 7,740,893 | -0.09(-0.35%) |
Sep 27, 2012 | 26.19 | 26.28 | 26.09 | 26.23 | 6,839,552 | +0.09(+0.35%) |
Sep 26, 2012 | 26.14 | 26.26 | 26.12 | 26.14 | 6,641,331 | -0.00(-0.01%) |
Sep 25, 2012 | 26.35 | 26.44 | 26.14 | 26.15 | 5,161,201 | -0.18(-0.69%) |
Sep 24, 2012 | 26.18 | 26.36 | 26.10 | 26.33 | 8,481,882 | +0.09(+0.33%) |
Sep 21, 2012 | 26.45 | 26.47 | 26.24 | 26.24 | 12,122,996 | -0.12(-0.46%) |
Sep 20, 2012 | 26.19 | 26.37 | 26.16 | 26.36 | 9,700,143 | +0.14(+0.55%) |
Sep 19, 2012 | 26.16 | 26.28 | 26.11 | 26.22 | 24,824,124 | +0.07(+0.28%) |
Sep 18, 2012 | 26.01 | 26.19 | 25.95 | 26.14 | 6,746,156 | +0.14(+0.56%) |
Sep 17, 2012 | 25.93 | 26.06 | 25.90 | 26.00 | 7,410,609 | +0.07(+0.28%) |
Sep 14, 2012 | 26.08 | 26.15 | 25.88 | 25.93 | 14,540,335 | -0.20(-0.75%) |
Sep 13, 2012 | 25.66 | 26.16 | 25.66 | 26.12 | 12,635,907 | +0.46(+1.78%) |
Sep 12, 2012 | 25.82 | 25.87 | 25.65 | 25.66 | 13,239,519 | -0.14(-0.53%) |
Sep 11, 2012 | 25.88 | 25.89 | 25.80 | 25.80 | 6,210,018 | -0.08(-0.31%) |
Sep 10, 2012 | 25.88 | 25.93 | 25.82 | 25.88 | 9,723,413 | -0.03(-0.11%) |
Sep 07, 2012 | 26.07 | 26.14 | 25.86 | 25.91 | 8,511,842 | -0.21(-0.80%) |
Sep 06, 2012 | 25.87 | 26.12 | 25.87 | 26.12 | 6,613,125 | +0.32(+1.24%) |
Sep 05, 2012 | 25.86 | 25.88 | 25.77 | 25.80 | 6,217,313 | -0.04(-0.17%) |
Sep 04, 2012 | 25.73 | 25.90 | 25.70 | 25.85 | 8,201,809 | +0.15(+0.59%) |
Aug 31, 2012 | 25.80 | 25.89 | 25.69 | 25.69 | 11,939,031 | +0.01(+0.03%) |
Aug 30, 2012 | 25.76 | 25.76 | 25.66 | 25.69 | 6,631,733 | -0.10(-0.39%) |
Aug 29, 2012 | 25.85 | 25.91 | 25.79 | 25.79 | 5,311,524 | -0.04(-0.17%) |
Aug 27, 2012 | 25.83 | 25.88 | 25.77 | 25.83 | 4,578,434 | +0.04(+0.14%) |
Aug 24, 2012 | 25.56 | 25.83 | 25.53 | 25.80 | 9,215,934 | +0.22(+0.88%) |
Aug 23, 2012 | 25.77 | 25.78 | 25.56 | 25.57 | 7,428,115 | -0.20(-0.79%) |
Aug 22, 2012 | 25.83 | 25.87 | 25.72 | 25.77 | 5,518,723 | -0.08(-0.31%) |
Aug 21, 2012 | 26.04 | 26.09 | 25.84 | 25.85 | 8,873,692 | -0.16(-0.61%) |
Aug 20, 2012 | 25.98 | 26.02 | 25.91 | 26.01 | 7,421,360 | +0.00(+0.00%) |
Aug 17, 2012 | 25.98 | 26.03 | 25.95 | 26.01 | 6,355,780 | +0.02(+0.08%) |
Aug 16, 2012 | 25.88 | 25.99 | 25.81 | 25.99 | 5,673,818 | +0.07(+0.25%) |
Aug 15, 2012 | 25.96 | 26.00 | 25.88 | 25.93 | 3,910,339 | +0.01(+0.06%) |
Aug 14, 2012 | 25.93 | 25.95 | 25.84 | 25.91 | 5,647,355 | +0.10(+0.39%) |
Aug 13, 2012 | 25.82 | 25.82 | 25.73 | 25.81 | 6,116,965 | -0.01(-0.03%) |
Aug 10, 2012 | 25.77 | 25.83 | 25.70 | 25.82 | 4,202,232 | -0.01(-0.03%) |
Aug 09, 2012 | 25.90 | 25.91 | 25.80 | 25.82 | 4,492,150 | -0.11(-0.42%) |
Aug 08, 2012 | 25.78 | 25.95 | 25.74 | 25.93 | 6,643,102 | +0.18(+0.70%) |
Aug 07, 2012 | 25.99 | 25.99 | 25.75 | 25.75 | 8,760,511 | -0.14(-0.53%) |
Aug 06, 2012 | 26.01 | 26.05 | 25.87 | 25.89 | 5,654,546 | -0.01(-0.06%) |
Aug 03, 2012 | 25.72 | 25.95 | 25.72 | 25.90 | 9,981,245 | +0.43(+1.68%) |
Aug 02, 2012 | 25.55 | 25.65 | 25.38 | 25.48 | 8,302,749 | -0.21(-0.82%) |
Aug 01, 2012 | 25.93 | 25.93 | 25.64 | 25.69 | 12,014,407 | -0.13(-0.51%) |
Jul 31, 2012 | 25.95 | 25.95 | 25.82 | 25.82 | 6,972,121 | -0.12(-0.45%) |
Jul 30, 2012 | 25.80 | 25.95 | 25.74 | 25.93 | 7,958,691 | +0.13(+0.51%) |
Jul 27, 2012 | 25.58 | 25.89 | 25.53 | 25.80 | 8,713,576 | +0.29(+1.14%) |
Jul 26, 2012 | 25.32 | 25.56 | 25.32 | 25.51 | 8,020,449 | +0.41(+1.65%) |
Jul 25, 2012 | 25.16 | 25.19 | 25.05 | 25.10 | 7,084,561 | +0.01(+0.03%) |
Jul 24, 2012 | 25.22 | 25.22 | 24.96 | 25.09 | 5,415,690 | -0.08(-0.32%) |
Jul 23, 2012 | 25.22 | 25.24 | 25.10 | 25.17 | 8,900,967 | -0.22(-0.87%) |
Jul 20, 2012 | 25.43 | 25.48 | 25.31 | 25.39 | 9,549,631 | -0.16(-0.61%) |
Jul 19, 2012 | 25.64 | 25.65 | 25.44 | 25.55 | 8,256,846 | -0.04(-0.14%) |
Jul 18, 2012 | 25.57 | 25.61 | 25.53 | 25.59 | 6,768,120 | +0.01(+0.03%) |
Jul 17, 2012 | 25.53 | 25.64 | 25.38 | 25.58 | 8,573,504 | +0.11(+0.43%) |
Jul 16, 2012 | 25.53 | 25.59 | 25.45 | 25.47 | 5,459,875 | -0.13(-0.51%) |
Jul 13, 2012 | 25.39 | 25.61 | 25.32 | 25.60 | 6,899,777 | +0.28(+1.12%) |
Jul 12, 2012 | 25.25 | 25.40 | 25.21 | 25.32 | 9,501,994 | +0.02(+0.09%) |
Jul 11, 2012 | 25.38 | 25.38 | 25.19 | 25.30 | 9,457,571 | -0.04(-0.14%) |
Jul 10, 2012 | 25.40 | 25.44 | 25.27 | 25.33 | 7,282,287 | +0.03(+0.11%) |
Jul 09, 2012 | 25.35 | 25.35 | 25.22 | 25.30 | 7,395,921 | -0.03(-0.11%) |
Jul 06, 2012 | 25.24 | 25.35 | 25.21 | 25.33 | 5,074,197 | -0.03(-0.11%) |
Jul 05, 2012 | 25.42 | 25.44 | 25.32 | 25.36 | 6,172,330 | -0.09(-0.37%) |
Jul 03, 2012 | 25.35 | 25.46 | 25.28 | 25.45 | 2,969,771 | +0.12(+0.47%) |
Jul 02, 2012 | 25.09 | 25.36 | 25.09 | 25.34 | 12,189,714 | +0.14(+0.56%) |
Jun 29, 2012 | 25.00 | 25.19 | 24.91 | 25.19 | 11,051,702 | +0.46(+1.88%) |
Jun 28, 2012 | 24.51 | 24.74 | 24.41 | 24.73 | 7,930,544 | +0.11(+0.44%) |
Jun 27, 2012 | 24.56 | 24.66 | 24.48 | 24.62 | 5,206,332 | +0.14(+0.59%) |
Jun 26, 2012 | 24.49 | 24.54 | 24.38 | 24.48 | 6,337,849 | +0.06(+0.24%) |
Jun 25, 2012 | 24.48 | 24.50 | 24.36 | 24.42 | 7,896,968 | -0.15(-0.62%) |
Jun 22, 2012 | 24.59 | 24.64 | 24.56 | 24.57 | 5,624,762 | +0.08(+0.31%) |
Jun 21, 2012 | 24.80 | 24.85 | 24.48 | 24.49 | 9,837,054 | -0.29(-1.18%) |
Jun 20, 2012 | 24.86 | 24.86 | 24.63 | 24.79 | 9,674,552 | -0.13(-0.52%) |
Jun 19, 2012 | 24.98 | 25.03 | 24.89 | 24.92 | 19,646,228 | -0.02(-0.09%) |
Jun 18, 2012 | 24.88 | 24.98 | 24.81 | 24.94 | 4,464,230 | +0.07(+0.26%) |
Jun 15, 2012 | 24.94 | 24.97 | 24.84 | 24.88 | 9,373,929 | +0.04(+0.16%) |
Jun 14, 2012 | 24.54 | 24.91 | 24.54 | 24.83 | 10,979,161 | +0.33(+1.37%) |
Jun 13, 2012 | 24.48 | 24.65 | 24.44 | 24.50 | 7,739,150 | -0.03(-0.13%) |
Jun 12, 2012 | 24.42 | 24.55 | 24.35 | 24.53 | 6,510,587 | +0.12(+0.47%) |
Jun 11, 2012 | 24.64 | 24.64 | 24.39 | 24.42 | 8,093,723 | -0.12(-0.47%) |
Jun 08, 2012 | 24.31 | 24.53 | 24.30 | 24.53 | 5,722,409 | +0.21(+0.86%) |
Jun 07, 2012 | 24.42 | 24.42 | 24.27 | 24.32 | 6,697,085 | +0.09(+0.36%) |
Jun 06, 2012 | 23.97 | 24.24 | 23.97 | 24.24 | 7,714,539 | +0.32(+1.35%) |
Jun 05, 2012 | 23.89 | 23.94 | 23.80 | 23.91 | 6,927,285 | -0.03(-0.12%) |
Jun 04, 2012 | 23.87 | 23.96 | 23.78 | 23.94 | 5,357,868 | +0.08(+0.33%) |
Jun 01, 2012 | 24.08 | 24.13 | 23.84 | 23.86 | 19,647,396 | -0.45(-1.84%) |
May 31, 2012 | 24.39 | 24.45 | 24.24 | 24.31 | 7,122,944 | -0.05(-0.21%) |
May 30, 2012 | 24.45 | 24.48 | 24.31 | 24.36 | 4,490,632 | -0.20(-0.82%) |
May 29, 2012 | 24.45 | 24.56 | 24.42 | 24.56 | 4,648,663 | +0.17(+0.71%) |
May 25, 2012 | 24.42 | 24.49 | 24.34 | 24.39 | 3,980,512 | -0.02(-0.09%) |
May 24, 2012 | 24.21 | 24.42 | 24.20 | 24.41 | 8,995,166 | +0.23(+0.95%) |
May 23, 2012 | 24.19 | 24.25 | 24.01 | 24.18 | 8,723,160 | -0.06(-0.27%) |
May 22, 2012 | 24.22 | 24.34 | 24.17 | 24.24 | 5,941,107 | +0.03(+0.12%) |
May 21, 2012 | 24.19 | 24.23 | 24.05 | 24.22 | 6,871,491 | +0.09(+0.39%) |
May 18, 2012 | 24.30 | 24.33 | 24.07 | 24.12 | 10,148,600 | -0.14(-0.59%) |
May 17, 2012 | 24.46 | 24.50 | 24.26 | 24.27 | 7,318,940 | -0.17(-0.71%) |
May 16, 2012 | 24.40 | 24.52 | 24.40 | 24.44 | 6,406,959 | +0.08(+0.33%) |
May 15, 2012 | 24.33 | 24.52 | 24.32 | 24.36 | 4,582,055 | -0.03(-0.12%) |
May 14, 2012 | 24.36 | 24.47 | 24.29 | 24.39 | 9,640,917 | -0.10(-0.41%) |
May 11, 2012 | 24.50 | 24.63 | 24.47 | 24.49 | 4,571,212 | -0.06(-0.26%) |
May 10, 2012 | 24.50 | 24.63 | 24.50 | 24.55 | 4,407,740 | +0.17(+0.71%) |
May 09, 2012 | 24.40 | 24.54 | 24.31 | 24.38 | 9,506,702 | -0.12(-0.50%) |
May 08, 2012 | 24.45 | 24.54 | 24.39 | 24.50 | 12,004,327 | -0.06(-0.23%) |
May 07, 2012 | 24.47 | 24.61 | 24.47 | 24.56 | 5,842,746 | +0.04(+0.15%) |
May 04, 2012 | 24.70 | 24.73 | 24.52 | 24.52 | 6,928,848 | -0.19(-0.79%) |
May 03, 2012 | 24.72 | 24.78 | 24.66 | 24.72 | 3,227,509 | +0.04(+0.15%) |
May 02, 2012 | 24.65 | 24.76 | 24.58 | 24.68 | 14,945,077 | +0.02(+0.09%) |