Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.85 | 39.01 | 38.68 | 38.84 | 3,991,627 | +0.01(+0.02%) |
Apr 29, 2013 | 38.87 | 39.03 | 38.69 | 38.83 | 3,454,809 | +0.13(+0.33%) |
Apr 26, 2013 | 39.08 | 39.05 | 38.71 | 38.71 | 4,660,301 | -0.35(-0.89%) |
Apr 25, 2013 | 39.31 | 39.40 | 38.87 | 39.05 | 4,884,968 | -0.13(-0.34%) |
Apr 24, 2013 | 39.15 | 39.34 | 39.08 | 39.19 | 3,848,000 | -0.08(-0.20%) |
Apr 23, 2013 | 38.94 | 39.41 | 38.92 | 39.27 | 4,831,445 | +0.62(+1.61%) |
Apr 22, 2013 | 38.60 | 38.77 | 38.24 | 38.64 | 2,146,066 | +0.03(+0.08%) |
Apr 19, 2013 | 38.35 | 38.65 | 38.27 | 38.61 | 2,887,757 | +0.42(+1.09%) |
Apr 18, 2013 | 38.53 | 38.64 | 38.02 | 38.19 | 5,939,740 | -0.50(-1.28%) |
Apr 17, 2013 | 38.88 | 38.92 | 38.42 | 38.69 | 4,552,536 | -0.34(-0.87%) |
Apr 16, 2013 | 38.90 | 39.07 | 38.77 | 39.03 | 3,386,146 | +0.32(+0.84%) |
Apr 15, 2013 | 39.56 | 39.61 | 38.71 | 38.71 | 4,292,999 | -0.99(-2.50%) |
Apr 12, 2013 | 39.48 | 39.87 | 39.44 | 39.70 | 3,393,242 | +0.06(+0.14%) |
Apr 11, 2013 | 39.34 | 39.76 | 39.24 | 39.65 | 4,406,662 | +0.43(+1.11%) |
Apr 10, 2013 | 39.31 | 39.46 | 39.09 | 39.21 | 4,693,031 | +0.00(+0.00%) |
Apr 09, 2013 | 39.58 | 39.73 | 39.15 | 39.21 | 4,742,277 | -0.30(-0.76%) |
Apr 08, 2013 | 38.83 | 39.55 | 38.83 | 39.51 | 5,268,868 | +0.62(+1.60%) |
Apr 05, 2013 | 38.66 | 39.03 | 38.47 | 38.89 | 4,773,500 | -0.15(-0.38%) |
Apr 04, 2013 | 39.05 | 39.31 | 38.84 | 39.04 | 3,247,713 | +0.10(+0.26%) |
Apr 03, 2013 | 39.38 | 39.38 | 38.83 | 38.94 | 4,031,324 | -0.34(-0.86%) |
Apr 02, 2013 | 39.05 | 39.36 | 38.97 | 39.27 | 3,659,270 | +0.42(+1.08%) |
Apr 01, 2013 | 38.77 | 39.14 | 38.71 | 38.86 | 3,652,179 | +0.17(+0.43%) |
Mar 28, 2013 | 38.44 | 38.74 | 38.42 | 38.69 | 3,129,673 | +0.32(+0.82%) |
Mar 27, 2013 | 38.15 | 38.44 | 38.09 | 38.38 | 2,324,042 | +0.02(+0.04%) |
Mar 26, 2013 | 38.30 | 38.56 | 38.21 | 38.36 | 2,928,255 | +0.13(+0.35%) |
Mar 25, 2013 | 38.57 | 38.64 | 38.11 | 38.23 | 5,512,137 | +0.21(+0.54%) |
Mar 22, 2013 | 37.87 | 38.05 | 37.68 | 38.02 | 2,723,824 | +0.33(+0.88%) |
Mar 21, 2013 | 37.70 | 37.95 | 37.58 | 37.69 | 2,721,008 | -0.10(-0.27%) |
Mar 20, 2013 | 37.81 | 37.95 | 37.72 | 37.79 | 3,847,431 | +0.23(+0.61%) |
Mar 19, 2013 | 37.86 | 38.00 | 37.46 | 37.56 | 4,347,073 | -0.17(-0.46%) |
Mar 18, 2013 | 37.34 | 38.03 | 37.21 | 37.74 | 4,201,239 | -0.09(-0.25%) |
Mar 15, 2013 | 37.85 | 38.08 | 37.76 | 37.83 | 5,744,291 | -0.17(-0.46%) |
Mar 14, 2013 | 37.84 | 38.07 | 37.71 | 38.01 | 3,327,770 | +0.21(+0.56%) |
Mar 13, 2013 | 37.65 | 37.83 | 37.63 | 37.79 | 2,994,655 | +0.17(+0.46%) |
Mar 12, 2013 | 37.64 | 37.75 | 37.49 | 37.62 | 3,111,869 | -0.03(-0.08%) |
Mar 11, 2013 | 37.37 | 37.66 | 37.26 | 37.65 | 3,321,681 | +0.26(+0.70%) |
Mar 08, 2013 | 37.31 | 37.54 | 37.15 | 37.39 | 3,828,367 | +0.10(+0.27%) |
Mar 07, 2013 | 37.33 | 37.41 | 37.22 | 37.29 | 2,163,626 | -0.03(-0.08%) |
Mar 06, 2013 | 37.45 | 37.65 | 37.16 | 37.32 | 3,224,598 | +0.09(+0.25%) |
Mar 05, 2013 | 36.88 | 37.39 | 36.87 | 37.22 | 6,655,095 | +0.53(+1.44%) |
Mar 04, 2013 | 36.37 | 36.70 | 36.20 | 36.70 | 3,949,735 | +0.15(+0.41%) |
Mar 01, 2013 | 36.24 | 36.55 | 35.88 | 36.55 | 4,897,653 | +0.26(+0.72%) |
Feb 28, 2013 | 36.21 | 36.54 | 36.09 | 36.29 | 4,916,872 | -0.02(-0.06%) |
Feb 27, 2013 | 35.83 | 36.38 | 35.57 | 36.31 | 3,695,826 | +0.39(+1.08%) |
Feb 26, 2013 | 35.69 | 36.05 | 35.50 | 35.92 | 5,514,589 | +0.35(+1.00%) |
Feb 25, 2013 | 36.75 | 36.76 | 35.57 | 35.57 | 5,782,122 | -1.08(-2.95%) |
Feb 22, 2013 | 36.57 | 36.74 | 36.49 | 36.65 | 3,116,491 | +0.21(+0.58%) |
Feb 21, 2013 | 36.37 | 36.49 | 36.19 | 36.44 | 5,149,258 | +0.05(+0.13%) |
Feb 20, 2013 | 36.63 | 36.92 | 36.34 | 36.39 | 6,433,471 | -0.26(-0.71%) |
Feb 19, 2013 | 35.95 | 36.66 | 35.95 | 36.65 | 5,450,335 | +0.70(+1.94%) |
Feb 15, 2013 | 36.06 | 36.22 | 35.85 | 35.95 | 4,865,352 | -0.02(-0.07%) |
Feb 14, 2013 | 35.82 | 36.13 | 35.65 | 35.98 | 5,061,264 | +0.00(+0.00%) |
Feb 13, 2013 | 35.75 | 36.00 | 35.66 | 35.98 | 3,092,088 | +0.21(+0.59%) |
Feb 12, 2013 | 35.44 | 35.81 | 35.40 | 35.76 | 3,447,034 | +0.28(+0.80%) |
Feb 11, 2013 | 35.31 | 35.64 | 35.22 | 35.48 | 3,006,703 | +0.09(+0.24%) |
Feb 08, 2013 | 35.33 | 35.51 | 35.20 | 35.40 | 4,477,429 | +0.06(+0.18%) |
Feb 07, 2013 | 35.81 | 36.15 | 34.90 | 35.33 | 9,114,395 | +0.59(+1.69%) |
Feb 06, 2013 | 34.54 | 34.77 | 34.43 | 34.75 | 4,034,156 | +0.30(+0.87%) |
Feb 04, 2013 | 34.89 | 34.96 | 34.38 | 34.45 | 4,004,818 | -0.71(-2.03%) |
Feb 01, 2013 | 34.67 | 35.28 | 34.57 | 35.16 | 3,969,693 | +0.74(+2.14%) |
Jan 31, 2013 | 34.65 | 34.78 | 34.35 | 34.42 | 4,161,005 | -0.24(-0.70%) |
Jan 30, 2013 | 34.36 | 34.89 | 34.21 | 34.67 | 4,679,323 | +0.31(+0.89%) |
Jan 29, 2013 | 34.12 | 34.40 | 34.03 | 34.36 | 3,347,062 | +0.23(+0.67%) |
Jan 28, 2013 | 34.48 | 34.48 | 34.07 | 34.13 | 3,224,282 | -0.30(-0.87%) |
Jan 25, 2013 | 34.24 | 34.49 | 34.17 | 34.43 | 2,902,388 | +0.27(+0.78%) |
Jan 24, 2013 | 34.40 | 34.50 | 34.13 | 34.17 | 4,857,492 | -0.20(-0.59%) |
Jan 23, 2013 | 34.56 | 34.66 | 34.28 | 34.37 | 4,577,062 | -0.29(-0.84%) |
Jan 22, 2013 | 34.06 | 34.70 | 34.06 | 34.66 | 4,983,371 | +0.78(+2.29%) |
Jan 18, 2013 | 33.84 | 33.91 | 33.62 | 33.88 | 4,261,671 | +0.09(+0.28%) |
Jan 17, 2013 | 33.61 | 33.98 | 33.50 | 33.79 | 4,514,903 | +0.24(+0.72%) |
Jan 16, 2013 | 33.57 | 33.86 | 33.48 | 33.55 | 2,876,197 | -0.10(-0.30%) |
Jan 15, 2013 | 33.38 | 33.72 | 33.38 | 33.65 | 2,051,032 | -0.02(-0.05%) |
Jan 14, 2013 | 33.67 | 33.70 | 33.41 | 33.66 | 2,598,289 | -0.02(-0.07%) |
Jan 11, 2013 | 33.51 | 33.72 | 33.29 | 33.69 | 3,254,675 | +0.30(+0.89%) |
Jan 10, 2013 | 33.32 | 33.45 | 33.24 | 33.39 | 3,958,644 | +0.27(+0.83%) |
Jan 09, 2013 | 32.81 | 33.26 | 32.78 | 33.11 | 3,912,182 | +0.31(+0.96%) |
Jan 08, 2013 | 32.64 | 32.80 | 32.52 | 32.80 | 3,070,995 | +0.07(+0.22%) |
Jan 07, 2013 | 32.99 | 33.01 | 32.53 | 32.73 | 2,870,115 | -0.36(-1.09%) |
Jan 04, 2013 | 32.61 | 33.22 | 32.50 | 33.09 | 3,850,293 | +0.49(+1.49%) |
Jan 03, 2013 | 32.31 | 32.65 | 32.11 | 32.60 | 3,563,787 | +0.33(+1.02%) |
Jan 02, 2013 | 32.08 | 32.28 | 31.48 | 32.28 | 4,050,365 | +0.80(+2.54%) |
Dec 31, 2012 | 31.15 | 31.51 | 31.00 | 31.48 | 3,641,023 | +0.22(+0.70%) |
Dec 28, 2012 | 31.24 | 31.60 | 31.12 | 31.26 | 2,603,992 | -0.21(-0.67%) |
Dec 27, 2012 | 31.62 | 31.72 | 31.13 | 31.47 | 2,625,499 | -0.11(-0.35%) |
Dec 26, 2012 | 31.70 | 31.77 | 31.48 | 31.58 | 2,217,485 | -0.05(-0.15%) |
Dec 24, 2012 | 31.55 | 31.70 | 31.41 | 31.62 | 1,521,312 | +0.02(+0.05%) |
Dec 21, 2012 | 31.95 | 32.06 | 31.56 | 31.61 | 8,714,301 | -0.64(-1.97%) |
Dec 20, 2012 | 31.99 | 32.26 | 31.87 | 32.24 | 3,937,313 | +0.24(+0.76%) |
Dec 19, 2012 | 32.46 | 32.60 | 31.86 | 32.00 | 6,091,975 | -0.42(-1.31%) |
Dec 18, 2012 | 32.09 | 32.86 | 32.03 | 32.42 | 6,843,543 | +0.44(+1.37%) |
Dec 17, 2012 | 31.67 | 32.14 | 31.61 | 31.99 | 3,916,053 | +0.48(+1.52%) |
Dec 14, 2012 | 31.97 | 32.04 | 31.45 | 31.51 | 4,941,810 | -0.53(-1.64%) |
Dec 13, 2012 | 32.28 | 32.49 | 31.94 | 32.03 | 2,319,264 | -0.24(-0.75%) |
Dec 12, 2012 | 32.38 | 32.61 | 32.22 | 32.28 | 3,119,754 | +0.05(+0.17%) |
Dec 11, 2012 | 32.56 | 32.59 | 32.09 | 32.22 | 4,894,091 | -0.24(-0.75%) |
Dec 10, 2012 | 32.47 | 32.66 | 32.31 | 32.46 | 2,682,472 | -0.06(-0.19%) |
Dec 07, 2012 | 32.44 | 32.53 | 32.30 | 32.53 | 3,075,762 | +0.23(+0.70%) |
Dec 06, 2012 | 32.35 | 32.39 | 31.95 | 32.30 | 4,038,525 | -0.09(-0.27%) |
Dec 05, 2012 | 31.84 | 32.61 | 31.82 | 32.39 | 5,997,723 | +0.56(+1.77%) |
Dec 04, 2012 | 31.70 | 31.97 | 31.62 | 31.82 | 3,382,771 | +0.08(+0.25%) |
Nov 30, 2012 | 31.94 | 31.94 | 31.60 | 31.74 | 4,156,913 | -0.13(-0.39%) |
Nov 29, 2012 | 31.96 | 32.13 | 31.80 | 31.87 | 3,703,370 | +0.01(+0.02%) |
Nov 28, 2012 | 31.49 | 31.91 | 31.46 | 31.86 | 6,359,701 | +0.34(+1.07%) |
Nov 27, 2012 | 31.44 | 31.84 | 31.36 | 31.52 | 5,274,975 | -0.02(-0.07%) |
Nov 26, 2012 | 31.58 | 31.63 | 31.26 | 31.55 | 3,215,550 | -0.23(-0.71%) |
Nov 23, 2012 | 31.32 | 31.79 | 31.28 | 31.77 | 2,004,510 | +0.61(+1.95%) |
Nov 21, 2012 | 31.32 | 31.38 | 30.96 | 31.16 | 3,053,141 | -0.09(-0.30%) |
Nov 20, 2012 | 30.91 | 31.29 | 30.81 | 31.26 | 6,385,768 | +0.31(+1.01%) |
Nov 19, 2012 | 30.56 | 31.09 | 30.50 | 30.95 | 7,473,641 | +0.59(+1.95%) |
Nov 16, 2012 | 29.99 | 30.41 | 29.65 | 30.35 | 6,809,096 | +0.50(+1.67%) |
Nov 15, 2012 | 29.92 | 30.08 | 29.67 | 29.85 | 4,097,312 | -0.05(-0.16%) |
Nov 14, 2012 | 29.84 | 30.88 | 29.73 | 29.90 | 6,186,709 | +0.20(+0.66%) |
Nov 13, 2012 | 29.83 | 30.28 | 29.68 | 29.71 | 5,527,778 | -0.36(-1.19%) |
Nov 12, 2012 | 30.21 | 30.21 | 29.81 | 30.06 | 3,098,302 | -0.14(-0.46%) |
Nov 09, 2012 | 30.09 | 30.47 | 29.75 | 30.20 | 5,290,526 | +0.04(+0.13%) |
Nov 08, 2012 | 30.10 | 30.49 | 30.04 | 30.17 | 6,172,771 | +0.01(+0.03%) |
Nov 07, 2012 | 30.38 | 30.40 | 29.94 | 30.16 | 7,219,265 | -0.45(-1.48%) |
Nov 06, 2012 | 30.21 | 30.73 | 30.21 | 30.61 | 5,377,959 | +0.44(+1.47%) |
Nov 05, 2012 | 29.84 | 30.24 | 29.72 | 30.17 | 5,142,648 | +0.09(+0.31%) |
Nov 02, 2012 | 30.63 | 30.63 | 29.57 | 30.07 | 12,648,314 | -0.38(-1.25%) |
Nov 01, 2012 | 31.77 | 31.79 | 30.21 | 30.45 | 10,774,648 | -0.73(-2.33%) |
Oct 31, 2012 | 31.12 | 31.95 | 30.63 | 31.18 | 9,311,197 | -0.13(-0.42%) |
Oct 26, 2012 | 31.44 | 31.31 | 31.31 | 31.31 | 8,028,208 | -0.28(-0.89%) |
Oct 25, 2012 | 32.44 | 32.47 | 31.43 | 31.59 | 7,685,773 | -0.51(-1.60%) |
Oct 24, 2012 | 32.31 | 32.45 | 32.07 | 32.11 | 4,379,606 | -0.09(-0.29%) |
Oct 23, 2012 | 32.58 | 32.64 | 32.06 | 32.20 | 5,535,749 | -0.56(-1.71%) |
Oct 19, 2012 | 33.26 | 33.31 | 32.54 | 32.76 | 4,199,074 | -0.48(-1.43%) |
Oct 18, 2012 | 32.70 | 33.39 | 32.70 | 33.24 | 5,596,569 | +0.58(+1.79%) |
Oct 17, 2012 | 32.35 | 32.71 | 32.32 | 32.65 | 4,102,451 | +0.35(+1.09%) |
Oct 16, 2012 | 32.21 | 32.51 | 32.18 | 32.30 | 2,880,876 | +0.23(+0.73%) |
Oct 15, 2012 | 31.72 | 32.09 | 31.65 | 32.07 | 4,060,474 | +0.40(+1.26%) |
Oct 12, 2012 | 31.81 | 31.98 | 31.51 | 31.67 | 3,606,826 | -0.16(-0.51%) |
Oct 11, 2012 | 31.76 | 32.16 | 31.72 | 31.83 | 3,928,803 | +0.19(+0.62%) |
Oct 10, 2012 | 31.88 | 31.90 | 31.57 | 31.64 | 5,061,769 | -0.24(-0.76%) |
Oct 09, 2012 | 32.17 | 32.40 | 31.87 | 31.88 | 3,995,676 | -0.26(-0.80%) |
Oct 08, 2012 | 31.85 | 32.17 | 31.81 | 32.14 | 2,534,298 | +0.18(+0.56%) |
Oct 05, 2012 | 32.00 | 32.12 | 31.85 | 31.96 | 3,229,522 | +0.12(+0.39%) |
Oct 04, 2012 | 31.67 | 31.95 | 31.61 | 31.83 | 3,270,783 | +0.34(+1.09%) |
Oct 03, 2012 | 31.34 | 31.61 | 31.28 | 31.49 | 3,814,505 | +0.23(+0.75%) |
Oct 02, 2012 | 31.22 | 31.38 | 31.09 | 31.26 | 2,738,867 | +0.10(+0.33%) |
Oct 01, 2012 | 31.03 | 31.38 | 30.93 | 31.16 | 4,232,785 | +0.27(+0.86%) |
Sep 28, 2012 | 30.94 | 31.04 | 30.71 | 30.89 | 3,596,409 | -0.12(-0.40%) |
Sep 27, 2012 | 30.88 | 31.10 | 30.75 | 31.02 | 4,608,776 | +0.24(+0.79%) |
Sep 26, 2012 | 31.12 | 31.20 | 30.77 | 30.77 | 4,350,359 | -0.37(-1.20%) |
Sep 25, 2012 | 31.50 | 31.76 | 31.13 | 31.15 | 5,834,648 | -0.23(-0.75%) |
Sep 24, 2012 | 31.40 | 31.66 | 31.37 | 31.38 | 4,403,003 | -0.15(-0.47%) |
Sep 21, 2012 | 31.20 | 31.69 | 31.11 | 31.53 | 7,287,871 | +0.44(+1.40%) |
Sep 20, 2012 | 30.70 | 31.12 | 30.59 | 31.09 | 6,061,228 | +0.28(+0.91%) |
Sep 19, 2012 | 31.07 | 31.07 | 30.77 | 30.81 | 4,761,153 | -0.27(-0.88%) |
Sep 18, 2012 | 31.00 | 31.11 | 30.73 | 31.09 | 4,625,276 | +0.05(+0.18%) |
Sep 17, 2012 | 30.98 | 31.08 | 30.91 | 31.03 | 3,476,561 | -0.05(-0.18%) |
Sep 14, 2012 | 30.88 | 31.12 | 30.72 | 31.09 | 4,719,206 | +0.34(+1.09%) |
Sep 13, 2012 | 30.23 | 30.78 | 30.10 | 30.75 | 4,485,145 | +0.48(+1.57%) |
Sep 12, 2012 | 30.10 | 30.28 | 30.06 | 30.27 | 3,575,848 | +0.25(+0.83%) |
Sep 11, 2012 | 29.84 | 30.10 | 29.77 | 30.03 | 2,936,729 | +0.20(+0.65%) |
Sep 10, 2012 | 29.91 | 30.01 | 29.82 | 29.83 | 2,773,746 | -0.18(-0.60%) |
Sep 07, 2012 | 30.04 | 30.14 | 29.88 | 30.01 | 3,984,895 | +0.02(+0.05%) |
Sep 06, 2012 | 29.66 | 30.06 | 29.56 | 29.99 | 5,409,498 | +0.52(+1.77%) |
Sep 05, 2012 | 29.28 | 29.61 | 29.28 | 29.47 | 6,068,207 | +0.30(+1.04%) |
Sep 04, 2012 | 29.08 | 29.31 | 29.06 | 29.17 | 3,921,963 | +0.09(+0.32%) |
Aug 31, 2012 | 29.10 | 29.26 | 28.93 | 29.07 | 4,522,426 | +0.08(+0.27%) |
Aug 30, 2012 | 28.97 | 29.09 | 28.87 | 29.00 | 2,464,117 | -0.12(-0.40%) |
Aug 29, 2012 | 29.17 | 29.25 | 28.98 | 29.11 | 3,735,119 | -0.07(-0.24%) |
Aug 27, 2012 | 29.31 | 29.38 | 29.13 | 29.18 | 3,139,057 | -0.09(-0.32%) |
Aug 24, 2012 | 29.17 | 29.35 | 29.09 | 29.28 | 3,134,334 | +0.04(+0.13%) |
Aug 23, 2012 | 29.56 | 29.68 | 29.17 | 29.24 | 4,590,692 | -0.49(-1.64%) |
Aug 22, 2012 | 29.65 | 29.85 | 29.57 | 29.73 | 3,879,327 | +0.07(+0.24%) |
Aug 21, 2012 | 29.56 | 29.83 | 29.55 | 29.66 | 4,699,036 | +0.10(+0.34%) |
Aug 20, 2012 | 29.38 | 29.58 | 29.37 | 29.56 | 3,328,503 | +0.20(+0.69%) |
Aug 17, 2012 | 29.39 | 29.60 | 29.30 | 29.35 | 5,450,377 | +0.09(+0.32%) |
Aug 16, 2012 | 29.45 | 29.54 | 29.16 | 29.26 | 4,871,770 | -0.12(-0.40%) |
Aug 15, 2012 | 29.11 | 29.49 | 29.08 | 29.38 | 4,773,065 | +0.29(+1.01%) |
Aug 14, 2012 | 29.31 | 29.40 | 29.00 | 29.08 | 8,276,368 | -0.33(-1.13%) |
Aug 13, 2012 | 29.44 | 29.51 | 29.32 | 29.42 | 2,707,819 | -0.03(-0.11%) |
Aug 10, 2012 | 29.44 | 29.49 | 29.28 | 29.45 | 3,093,169 | -0.05(-0.18%) |
Aug 09, 2012 | 29.63 | 29.76 | 29.42 | 29.50 | 4,263,731 | -0.15(-0.50%) |
Aug 08, 2012 | 29.44 | 29.76 | 29.27 | 29.65 | 5,492,872 | +0.10(+0.34%) |
Aug 07, 2012 | 28.86 | 29.66 | 28.80 | 29.55 | 9,817,015 | +0.83(+2.89%) |
Aug 06, 2012 | 28.83 | 29.00 | 28.65 | 28.72 | 5,298,267 | +0.00(+0.00%) |
Aug 03, 2012 | 28.59 | 28.98 | 28.40 | 28.72 | 7,824,640 | +0.40(+1.40%) |
Aug 02, 2012 | 28.11 | 28.35 | 27.92 | 28.32 | 8,622,878 | +0.10(+0.36%) |
Aug 01, 2012 | 27.80 | 28.69 | 27.76 | 28.22 | 14,595,455 | +1.63(+6.12%) |
Jul 31, 2012 | 26.92 | 27.07 | 26.53 | 26.59 | 7,338,019 | -0.36(-1.32%) |
Jul 30, 2012 | 26.83 | 27.14 | 26.71 | 26.95 | 3,894,398 | +0.02(+0.09%) |
Jul 27, 2012 | 26.69 | 27.12 | 26.57 | 26.93 | 5,289,376 | +0.45(+1.70%) |
Jul 26, 2012 | 26.42 | 26.73 | 26.36 | 26.48 | 6,120,438 | +0.38(+1.46%) |
Jul 25, 2012 | 26.27 | 26.37 | 26.02 | 26.10 | 5,358,357 | -0.05(-0.18%) |
Jul 24, 2012 | 26.48 | 26.48 | 25.88 | 26.14 | 5,266,603 | -0.33(-1.26%) |
Jul 23, 2012 | 26.28 | 26.57 | 26.20 | 26.48 | 4,283,798 | -0.20(-0.76%) |
Jul 20, 2012 | 26.83 | 26.96 | 26.62 | 26.68 | 5,597,525 | -0.23(-0.86%) |
Jul 19, 2012 | 26.55 | 27.05 | 26.45 | 26.91 | 7,439,900 | +0.37(+1.40%) |
Jul 18, 2012 | 26.18 | 26.66 | 26.18 | 26.54 | 3,699,135 | +0.17(+0.65%) |
Jul 17, 2012 | 26.11 | 26.43 | 25.93 | 26.37 | 5,341,600 | +0.29(+1.13%) |
Jul 16, 2012 | 26.33 | 26.33 | 25.96 | 26.07 | 3,965,030 | -0.19(-0.71%) |
Jul 13, 2012 | 26.10 | 26.36 | 26.07 | 26.26 | 4,244,598 | +0.17(+0.65%) |
Jul 12, 2012 | 26.18 | 26.20 | 25.86 | 26.09 | 5,333,998 | -0.34(-1.29%) |
Jul 11, 2012 | 26.41 | 26.55 | 26.17 | 26.43 | 6,765,596 | -0.12(-0.44%) |
Jul 10, 2012 | 26.80 | 26.90 | 26.44 | 26.55 | 4,602,117 | -0.15(-0.55%) |
Jul 09, 2012 | 26.90 | 26.95 | 26.53 | 26.69 | 3,871,925 | -0.28(-1.03%) |
Jul 06, 2012 | 26.76 | 27.06 | 26.67 | 26.97 | 2,810,915 | -0.09(-0.32%) |
Jul 05, 2012 | 27.21 | 27.27 | 26.97 | 27.06 | 3,170,551 | -0.33(-1.19%) |
Jul 03, 2012 | 27.23 | 27.46 | 27.23 | 27.38 | 1,771,703 | +0.08(+0.28%) |
Jul 02, 2012 | 27.38 | 27.44 | 27.00 | 27.31 | 5,373,508 | +0.10(+0.37%) |
Jun 29, 2012 | 26.75 | 27.25 | 26.71 | 27.21 | 7,103,907 | +0.74(+2.78%) |
Jun 28, 2012 | 26.45 | 26.50 | 26.09 | 26.47 | 4,378,938 | -0.05(-0.20%) |
Jun 27, 2012 | 26.17 | 26.65 | 26.07 | 26.52 | 4,244,882 | +0.43(+1.63%) |
Jun 26, 2012 | 25.96 | 26.28 | 25.93 | 26.10 | 4,446,690 | +0.17(+0.66%) |
Jun 25, 2012 | 26.08 | 26.17 | 25.65 | 25.93 | 6,701,719 | -0.50(-1.88%) |
Jun 22, 2012 | 26.42 | 26.61 | 26.34 | 26.42 | 3,272,717 | +0.06(+0.24%) |
Jun 21, 2012 | 27.00 | 27.04 | 26.35 | 26.36 | 4,023,677 | -0.53(-1.96%) |
Jun 20, 2012 | 26.76 | 27.08 | 26.66 | 26.89 | 4,180,871 | +0.18(+0.67%) |
Jun 19, 2012 | 26.48 | 26.81 | 26.42 | 26.71 | 6,584,227 | +0.36(+1.38%) |
Jun 18, 2012 | 26.45 | 26.73 | 26.28 | 26.35 | 6,206,461 | -0.13(-0.50%) |
Jun 15, 2012 | 26.88 | 26.88 | 26.38 | 26.48 | 7,619,554 | -0.22(-0.84%) |
Jun 14, 2012 | 26.49 | 26.79 | 26.32 | 26.70 | 5,985,915 | +0.29(+1.12%) |
Jun 13, 2012 | 26.44 | 26.72 | 26.17 | 26.41 | 4,171,457 | -0.26(-0.99%) |
Jun 12, 2012 | 26.34 | 26.67 | 26.17 | 26.67 | 4,109,695 | +0.39(+1.47%) |
Jun 11, 2012 | 26.80 | 26.83 | 26.26 | 26.28 | 4,262,078 | -0.32(-1.19%) |
Jun 08, 2012 | 26.38 | 26.60 | 26.28 | 26.60 | 3,578,030 | +0.19(+0.70%) |
Jun 07, 2012 | 26.75 | 26.90 | 26.40 | 26.42 | 6,903,199 | -0.02(-0.06%) |
Jun 06, 2012 | 25.85 | 26.43 | 25.75 | 26.43 | 7,325,164 | +0.74(+2.87%) |
Jun 05, 2012 | 25.57 | 25.81 | 25.47 | 25.69 | 9,531,052 | +0.10(+0.39%) |
Jun 04, 2012 | 25.69 | 25.76 | 25.43 | 25.59 | 6,680,945 | -0.05(-0.18%) |
Jun 01, 2012 | 25.94 | 26.03 | 25.58 | 25.64 | 7,146,308 | -0.67(-2.56%) |
May 31, 2012 | 26.14 | 26.51 | 25.90 | 26.31 | 7,661,627 | +0.20(+0.77%) |
May 30, 2012 | 26.11 | 26.27 | 25.98 | 26.11 | 8,630,593 | -0.27(-1.03%) |
May 29, 2012 | 26.00 | 26.40 | 26.00 | 26.38 | 8,966,703 | +0.52(+2.03%) |
May 25, 2012 | 25.56 | 25.97 | 25.56 | 25.86 | 5,802,827 | +0.11(+0.42%) |
May 24, 2012 | 25.52 | 25.78 | 25.31 | 25.75 | 6,142,317 | +0.26(+1.03%) |
May 23, 2012 | 25.18 | 25.53 | 24.97 | 25.49 | 6,872,384 | +0.19(+0.76%) |
May 22, 2012 | 25.74 | 25.74 | 25.19 | 25.30 | 11,305,697 | -0.28(-1.08%) |
May 21, 2012 | 25.24 | 25.71 | 25.14 | 25.58 | 5,007,354 | +0.35(+1.37%) |
May 18, 2012 | 25.51 | 25.51 | 25.08 | 25.23 | 7,354,495 | -0.16(-0.64%) |
May 17, 2012 | 25.81 | 25.98 | 25.31 | 25.39 | 9,752,010 | -0.36(-1.41%) |
May 16, 2012 | 26.31 | 26.40 | 25.74 | 25.75 | 7,167,048 | -0.42(-1.62%) |
May 15, 2012 | 26.52 | 26.54 | 26.05 | 26.18 | 8,142,286 | -0.32(-1.22%) |
May 14, 2012 | 26.65 | 26.92 | 26.48 | 26.50 | 7,307,516 | -0.33(-1.23%) |
May 11, 2012 | 26.42 | 26.95 | 26.32 | 26.83 | 6,419,404 | +0.18(+0.66%) |
May 10, 2012 | 26.67 | 26.82 | 26.55 | 26.65 | 6,516,415 | +0.22(+0.85%) |
May 09, 2012 | 26.48 | 26.58 | 26.19 | 26.43 | 8,112,871 | -0.29(-1.10%) |
May 08, 2012 | 26.25 | 26.74 | 26.21 | 26.72 | 10,984,531 | +0.33(+1.26%) |
May 07, 2012 | 26.35 | 26.44 | 26.16 | 26.39 | 8,373,561 | +0.05(+0.18%) |
May 04, 2012 | 26.53 | 26.62 | 26.31 | 26.35 | 8,451,317 | -0.02(-0.09%) |
May 03, 2012 | 26.48 | 26.83 | 26.25 | 26.37 | 16,851,178 | +1.02(+4.01%) |
May 02, 2012 | 25.70 | 25.71 | 25.19 | 25.35 | 7,397,655 | -0.37(-1.44%) |