Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.11 | 24.14 | 23.84 | 23.85 | 10,016,569 | -0.42(-1.74%) |
May 30, 2013 | 24.31 | 24.33 | 24.16 | 24.27 | 6,203,400 | +0.01(+0.05%) |
May 29, 2013 | 24.16 | 24.35 | 24.12 | 24.26 | 6,840,786 | +0.03(+0.11%) |
May 28, 2013 | 24.42 | 24.44 | 24.21 | 24.23 | 6,679,954 | +0.04(+0.18%) |
May 24, 2013 | 24.11 | 24.20 | 24.03 | 24.18 | 9,483,498 | -0.12(-0.48%) |
May 23, 2013 | 24.02 | 24.31 | 23.87 | 24.30 | 10,106,900 | +0.25(+1.04%) |
May 22, 2013 | 24.32 | 24.47 | 24.01 | 24.05 | 8,937,069 | -0.16(-0.64%) |
May 21, 2013 | 23.99 | 24.34 | 23.99 | 24.21 | 8,637,671 | +0.09(+0.37%) |
May 20, 2013 | 23.91 | 24.22 | 23.90 | 24.12 | 10,963,638 | +0.24(+1.02%) |
May 17, 2013 | 23.80 | 23.90 | 23.76 | 23.87 | 6,690,584 | +0.12(+0.49%) |
May 16, 2013 | 23.88 | 23.88 | 23.69 | 23.76 | 9,514,012 | -0.13(-0.54%) |
May 15, 2013 | 23.83 | 23.93 | 23.76 | 23.88 | 8,089,342 | -0.02(-0.09%) |
May 13, 2013 | 23.92 | 23.96 | 23.79 | 23.91 | 8,021,850 | -0.09(-0.37%) |
May 10, 2013 | 23.98 | 24.02 | 23.81 | 24.00 | 7,716,349 | -0.05(-0.21%) |
May 09, 2013 | 24.10 | 24.23 | 24.02 | 24.05 | 9,739,985 | -0.21(-0.85%) |
May 08, 2013 | 24.12 | 24.32 | 24.11 | 24.25 | 9,385,060 | +0.06(+0.25%) |
May 07, 2013 | 24.17 | 24.30 | 24.07 | 24.19 | 10,565,001 | +0.05(+0.23%) |
May 06, 2013 | 24.20 | 24.23 | 24.07 | 24.14 | 7,186,684 | +0.01(+0.02%) |
May 03, 2013 | 24.17 | 24.21 | 24.12 | 24.13 | 12,215,893 | +0.24(+0.99%) |
May 02, 2013 | 23.86 | 23.96 | 23.77 | 23.89 | 10,087,392 | +0.12(+0.48%) |
May 01, 2013 | 24.03 | 24.05 | 23.73 | 23.78 | 11,935,845 | -0.15(-0.64%) |
Apr 30, 2013 | 23.98 | 24.00 | 23.77 | 23.93 | 18,814,830 | +0.53(+2.28%) |
Apr 29, 2013 | 23.17 | 23.50 | 23.17 | 23.40 | 11,203,644 | +0.24(+1.02%) |
Apr 26, 2013 | 23.07 | 23.24 | 23.15 | 23.16 | 7,759,928 | -0.04(-0.19%) |
Apr 25, 2013 | 23.30 | 23.48 | 23.19 | 23.21 | 10,833,881 | +0.11(+0.48%) |
Apr 24, 2013 | 22.99 | 23.18 | 22.98 | 23.10 | 9,442,183 | +0.25(+1.11%) |
Apr 23, 2013 | 22.64 | 22.86 | 22.62 | 22.85 | 12,056,582 | +0.26(+1.14%) |
Apr 22, 2013 | 22.46 | 22.64 | 22.38 | 22.59 | 12,892,706 | +0.09(+0.39%) |
Apr 19, 2013 | 22.54 | 22.58 | 22.44 | 22.50 | 15,958,279 | -0.05(-0.24%) |
Apr 18, 2013 | 22.19 | 22.66 | 22.02 | 22.55 | 18,037,638 | +0.47(+2.14%) |
Apr 17, 2013 | 22.32 | 22.34 | 22.07 | 22.08 | 20,657,424 | -0.50(-2.24%) |
Apr 16, 2013 | 22.64 | 22.71 | 22.50 | 22.59 | 11,291,355 | +0.10(+0.46%) |
Apr 15, 2013 | 22.50 | 22.66 | 22.46 | 22.48 | 16,932,014 | -0.33(-1.47%) |
Apr 12, 2013 | 22.82 | 22.86 | 22.58 | 22.82 | 7,949,936 | -0.12(-0.50%) |
Apr 11, 2013 | 22.88 | 23.03 | 22.82 | 22.93 | 8,497,769 | +0.12(+0.51%) |
Apr 10, 2013 | 22.99 | 23.03 | 22.72 | 22.82 | 11,472,881 | -0.10(-0.43%) |
Apr 09, 2013 | 22.70 | 23.01 | 22.65 | 22.92 | 8,936,567 | +0.29(+1.29%) |
Apr 08, 2013 | 22.64 | 22.69 | 22.54 | 22.63 | 8,487,640 | -0.16(-0.72%) |
Apr 05, 2013 | 22.53 | 22.79 | 22.50 | 22.79 | 7,869,308 | +0.13(+0.58%) |
Apr 04, 2013 | 22.75 | 22.84 | 22.60 | 22.66 | 10,875,467 | -0.34(-1.48%) |
Apr 03, 2013 | 23.18 | 23.22 | 22.94 | 23.00 | 11,124,900 | -0.13(-0.57%) |
Apr 02, 2013 | 23.16 | 23.18 | 23.08 | 23.13 | 12,785,299 | +0.07(+0.31%) |
Apr 01, 2013 | 23.25 | 23.27 | 22.96 | 23.06 | 7,629,796 | -0.19(-0.80%) |
Mar 28, 2013 | 23.23 | 23.28 | 22.97 | 23.25 | 10,320,959 | +0.05(+0.21%) |
Mar 27, 2013 | 22.99 | 23.22 | 22.90 | 23.20 | 8,217,949 | -0.03(-0.14%) |
Mar 26, 2013 | 23.06 | 23.25 | 23.06 | 23.23 | 11,265,535 | +0.20(+0.86%) |
Mar 25, 2013 | 23.11 | 23.14 | 22.97 | 23.03 | 10,438,483 | -0.02(-0.09%) |
Mar 22, 2013 | 23.06 | 23.14 | 22.88 | 23.05 | 18,003,550 | +0.61(+2.71%) |
Mar 21, 2013 | 22.32 | 22.59 | 22.29 | 22.44 | 10,705,652 | +0.04(+0.17%) |
Mar 20, 2013 | 22.49 | 22.53 | 22.33 | 22.41 | 8,999,873 | -0.10(-0.44%) |
Mar 19, 2013 | 22.52 | 22.52 | 22.33 | 22.50 | 9,293,151 | +0.19(+0.84%) |
Mar 18, 2013 | 22.37 | 22.48 | 22.24 | 22.32 | 8,564,149 | -0.23(-1.02%) |
Mar 15, 2013 | 22.29 | 22.55 | 22.24 | 22.55 | 14,468,756 | +0.04(+0.20%) |
Mar 14, 2013 | 22.12 | 22.52 | 22.10 | 22.50 | 10,032,815 | +0.44(+2.02%) |
Mar 13, 2013 | 22.07 | 22.15 | 22.01 | 22.06 | 10,870,201 | -0.12(-0.54%) |
Mar 12, 2013 | 22.27 | 22.34 | 22.15 | 22.18 | 10,078,771 | -0.10(-0.47%) |
Mar 11, 2013 | 22.25 | 22.31 | 22.16 | 22.29 | 11,929,523 | +0.12(+0.52%) |
Mar 08, 2013 | 22.26 | 22.27 | 22.15 | 22.17 | 13,714,978 | -0.14(-0.64%) |
Mar 07, 2013 | 22.33 | 22.39 | 22.30 | 22.31 | 11,157,275 | -0.03(-0.15%) |
Mar 06, 2013 | 22.33 | 22.41 | 22.28 | 22.35 | 15,633,565 | +0.13(+0.57%) |
Mar 05, 2013 | 22.30 | 22.32 | 22.18 | 22.22 | 13,054,817 | +0.10(+0.47%) |
Mar 04, 2013 | 22.19 | 22.20 | 21.96 | 22.12 | 10,986,786 | -0.02(-0.10%) |
Mar 01, 2013 | 22.05 | 22.20 | 21.95 | 22.14 | 10,786,472 | -0.04(-0.17%) |
Feb 28, 2013 | 22.29 | 22.34 | 22.18 | 22.18 | 14,131,088 | -0.16(-0.71%) |
Feb 27, 2013 | 22.20 | 22.43 | 22.18 | 22.33 | 14,507,594 | +0.05(+0.25%) |
Feb 26, 2013 | 22.28 | 22.37 | 22.12 | 22.28 | 13,967,053 | +0.10(+0.47%) |
Feb 25, 2013 | 22.60 | 22.76 | 22.18 | 22.18 | 22,528,520 | -0.78(-3.42%) |
Feb 22, 2013 | 22.37 | 23.16 | 22.26 | 22.96 | 29,380,878 | +0.57(+2.55%) |
Feb 21, 2013 | 22.35 | 22.46 | 22.04 | 22.39 | 15,668,435 | -0.01(-0.02%) |
Feb 20, 2013 | 22.70 | 22.74 | 22.39 | 22.40 | 22,399,324 | -0.42(-1.83%) |
Feb 19, 2013 | 22.74 | 22.84 | 22.74 | 22.81 | 23,803,644 | -0.21(-0.93%) |
Feb 15, 2013 | 22.97 | 23.09 | 22.97 | 23.03 | 24,158,990 | -0.17(-0.73%) |
Feb 14, 2013 | 22.97 | 23.30 | 22.94 | 23.20 | 20,403,608 | -0.10(-0.45%) |
Feb 13, 2013 | 23.44 | 23.51 | 23.25 | 23.30 | 16,282,881 | -0.19(-0.82%) |
Feb 12, 2013 | 23.32 | 23.55 | 23.29 | 23.49 | 18,830,908 | +0.18(+0.77%) |
Feb 11, 2013 | 23.29 | 23.36 | 23.06 | 23.31 | 16,215,673 | -0.09(-0.37%) |
Feb 08, 2013 | 23.29 | 23.58 | 23.29 | 23.40 | 15,652,165 | +0.01(+0.02%) |
Feb 07, 2013 | 23.66 | 23.76 | 23.31 | 23.40 | 11,553,518 | -0.45(-1.89%) |
Feb 06, 2013 | 23.62 | 23.85 | 23.58 | 23.85 | 18,051,340 | +0.21(+0.87%) |
Feb 04, 2013 | 23.79 | 23.92 | 23.58 | 23.64 | 12,878,013 | -0.63(-2.59%) |
Feb 01, 2013 | 24.20 | 24.37 | 24.11 | 24.27 | 8,094,706 | +0.14(+0.56%) |
Jan 31, 2013 | 24.32 | 24.39 | 24.06 | 24.13 | 7,459,334 | -0.22(-0.89%) |
Jan 30, 2013 | 24.47 | 24.64 | 24.33 | 24.35 | 13,365,734 | -0.16(-0.64%) |
Jan 29, 2013 | 24.16 | 24.53 | 24.12 | 24.51 | 11,948,393 | +0.47(+1.94%) |
Jan 28, 2013 | 23.97 | 24.06 | 23.87 | 24.04 | 6,929,114 | +0.23(+0.96%) |
Jan 25, 2013 | 23.91 | 24.02 | 23.77 | 23.81 | 11,618,679 | -0.10(-0.41%) |
Jan 24, 2013 | 23.96 | 24.05 | 23.87 | 23.91 | 10,066,656 | -0.09(-0.36%) |
Jan 23, 2013 | 23.84 | 24.00 | 23.82 | 24.00 | 9,231,789 | +0.29(+1.21%) |
Jan 22, 2013 | 23.69 | 23.78 | 23.53 | 23.71 | 9,965,494 | -0.16(-0.68%) |
Jan 18, 2013 | 23.87 | 23.94 | 23.81 | 23.87 | 7,489,531 | -0.07(-0.27%) |
Jan 17, 2013 | 23.98 | 24.06 | 23.91 | 23.94 | 8,998,858 | +0.04(+0.18%) |
Jan 16, 2013 | 23.88 | 24.03 | 23.84 | 23.89 | 10,975,413 | -0.20(-0.81%) |
Jan 15, 2013 | 23.89 | 24.14 | 23.85 | 24.09 | 8,466,915 | +0.05(+0.23%) |
Jan 14, 2013 | 24.03 | 24.13 | 24.00 | 24.04 | 10,545,068 | -0.08(-0.31%) |
Jan 11, 2013 | 24.37 | 24.39 | 24.11 | 24.11 | 12,618,196 | -0.29(-1.18%) |
Jan 10, 2013 | 24.11 | 24.43 | 24.07 | 24.40 | 17,576,040 | +0.40(+1.67%) |
Jan 09, 2013 | 23.70 | 24.00 | 23.70 | 24.00 | 17,105,014 | +0.47(+2.00%) |
Jan 08, 2013 | 23.48 | 23.54 | 23.44 | 23.53 | 6,382,696 | +0.00(+0.00%) |
Jan 07, 2013 | 23.51 | 23.60 | 23.41 | 23.53 | 8,975,642 | -0.14(-0.60%) |
Jan 04, 2013 | 23.54 | 23.76 | 23.54 | 23.67 | 13,366,865 | +0.21(+0.90%) |
Jan 03, 2013 | 22.99 | 23.49 | 22.94 | 23.46 | 22,095,104 | +0.46(+2.00%) |
Jan 02, 2013 | 22.96 | 23.00 | 22.79 | 22.99 | 11,012,739 | +0.42(+1.87%) |
Dec 31, 2012 | 22.35 | 22.63 | 22.23 | 22.57 | 11,717,213 | +0.23(+1.02%) |
Dec 28, 2012 | 22.33 | 22.47 | 22.30 | 22.34 | 7,743,063 | -0.22(-0.96%) |
Dec 27, 2012 | 22.66 | 22.69 | 22.38 | 22.56 | 8,564,461 | -0.03(-0.14%) |
Dec 26, 2012 | 22.65 | 22.76 | 22.57 | 22.59 | 5,201,872 | -0.02(-0.10%) |
Dec 24, 2012 | 22.70 | 22.76 | 22.58 | 22.61 | 4,458,140 | -0.22(-0.95%) |
Dec 21, 2012 | 22.61 | 22.83 | 22.59 | 22.83 | 11,018,583 | -0.06(-0.26%) |
Dec 20, 2012 | 22.76 | 22.92 | 22.74 | 22.89 | 8,920,215 | +0.07(+0.28%) |
Dec 19, 2012 | 22.71 | 22.93 | 22.71 | 22.83 | 12,125,289 | +0.05(+0.21%) |
Dec 18, 2012 | 22.64 | 22.81 | 22.63 | 22.78 | 11,166,872 | +0.17(+0.74%) |
Dec 17, 2012 | 22.35 | 22.63 | 22.34 | 22.61 | 9,837,439 | +0.17(+0.77%) |
Dec 14, 2012 | 22.31 | 22.48 | 22.31 | 22.44 | 8,408,819 | -0.04(-0.19%) |
Dec 13, 2012 | 22.59 | 22.63 | 22.33 | 22.48 | 9,972,728 | -0.08(-0.36%) |
Dec 12, 2012 | 22.51 | 22.71 | 22.46 | 22.56 | 7,805,177 | +0.24(+1.09%) |
Dec 11, 2012 | 22.31 | 22.45 | 22.28 | 22.32 | 4,909,135 | +0.10(+0.44%) |
Dec 10, 2012 | 22.31 | 22.37 | 22.21 | 22.22 | 6,537,340 | -0.04(-0.19%) |
Dec 07, 2012 | 22.31 | 22.33 | 22.18 | 22.26 | 7,888,112 | -0.13(-0.58%) |
Dec 06, 2012 | 22.45 | 22.48 | 22.29 | 22.39 | 6,507,167 | +0.00(+0.00%) |
Dec 05, 2012 | 22.15 | 22.45 | 22.14 | 22.39 | 9,984,448 | +0.17(+0.76%) |
Dec 04, 2012 | 22.25 | 22.27 | 22.12 | 22.22 | 11,147,369 | -0.41(-1.82%) |
Nov 30, 2012 | 22.41 | 22.66 | 22.39 | 22.64 | 7,928,679 | +0.25(+1.11%) |
Nov 29, 2012 | 22.45 | 22.53 | 22.35 | 22.39 | 8,658,540 | -0.10(-0.43%) |
Nov 28, 2012 | 22.08 | 22.49 | 22.00 | 22.48 | 16,165,983 | +0.07(+0.31%) |
Nov 27, 2012 | 22.51 | 22.62 | 22.39 | 22.41 | 6,065,883 | -0.13(-0.59%) |
Nov 26, 2012 | 22.61 | 22.61 | 22.43 | 22.55 | 7,993,978 | -0.23(-1.01%) |
Nov 23, 2012 | 22.67 | 22.79 | 22.63 | 22.78 | 4,175,331 | +0.23(+1.01%) |
Nov 21, 2012 | 22.43 | 22.57 | 22.34 | 22.55 | 7,967,208 | +0.21(+0.92%) |
Nov 20, 2012 | 22.41 | 22.49 | 22.19 | 22.34 | 8,668,172 | -0.01(-0.02%) |
Nov 19, 2012 | 22.18 | 22.35 | 22.09 | 22.35 | 10,726,719 | +0.65(+3.00%) |
Nov 16, 2012 | 21.76 | 21.79 | 21.45 | 21.70 | 12,203,488 | -0.15(-0.67%) |
Nov 15, 2012 | 21.77 | 22.26 | 21.73 | 21.85 | 14,504,434 | +0.08(+0.35%) |
Nov 14, 2012 | 22.15 | 22.15 | 21.74 | 21.77 | 7,514,588 | -0.21(-0.94%) |
Nov 13, 2012 | 21.92 | 22.20 | 21.90 | 21.98 | 8,604,139 | -0.22(-1.00%) |
Nov 12, 2012 | 22.28 | 22.28 | 22.06 | 22.20 | 6,433,076 | +0.06(+0.27%) |
Nov 09, 2012 | 22.09 | 22.34 | 22.07 | 22.14 | 7,811,182 | +0.02(+0.07%) |
Nov 08, 2012 | 22.53 | 22.68 | 22.12 | 22.12 | 14,341,834 | -0.56(-2.49%) |
Nov 07, 2012 | 22.79 | 22.83 | 22.47 | 22.69 | 22,814,904 | -0.38(-1.67%) |
Nov 06, 2012 | 22.70 | 23.10 | 22.67 | 23.07 | 10,908,868 | +0.46(+2.04%) |
Nov 05, 2012 | 22.56 | 22.69 | 22.49 | 22.61 | 11,895,073 | -0.16(-0.71%) |
Nov 02, 2012 | 22.97 | 23.01 | 22.74 | 22.77 | 9,353,001 | -0.26(-1.12%) |
Nov 01, 2012 | 23.13 | 23.15 | 22.98 | 23.03 | 11,383,639 | +0.07(+0.30%) |
Oct 31, 2012 | 23.19 | 23.26 | 22.91 | 22.96 | 17,044,778 | +0.62(+2.78%) |
Oct 26, 2012 | 22.40 | 22.34 | 22.34 | 22.34 | 8,228,526 | -0.02(-0.10%) |
Oct 25, 2012 | 22.43 | 22.48 | 22.24 | 22.36 | 8,434,567 | +0.00(+0.00%) |
Oct 24, 2012 | 22.29 | 22.47 | 22.24 | 22.36 | 11,560,379 | +0.20(+0.89%) |
Oct 23, 2012 | 22.43 | 22.43 | 22.10 | 22.16 | 16,172,942 | -0.91(-3.94%) |
Oct 19, 2012 | 23.38 | 23.38 | 22.97 | 23.07 | 10,461,293 | -0.23(-0.99%) |
Oct 18, 2012 | 23.33 | 23.50 | 23.03 | 23.30 | 29,114,492 | -0.01(-0.02%) |
Oct 17, 2012 | 23.32 | 23.37 | 23.12 | 23.31 | 19,813,486 | +0.66(+2.93%) |
Oct 16, 2012 | 22.47 | 22.66 | 22.44 | 22.64 | 8,896,074 | +0.40(+1.78%) |
Oct 15, 2012 | 22.28 | 22.33 | 22.09 | 22.25 | 8,171,995 | -0.15(-0.67%) |
Oct 12, 2012 | 22.47 | 22.54 | 22.25 | 22.40 | 6,973,112 | -0.15(-0.66%) |
Oct 11, 2012 | 22.59 | 22.73 | 22.52 | 22.55 | 6,128,792 | +0.18(+0.79%) |
Oct 10, 2012 | 22.42 | 22.59 | 22.33 | 22.37 | 6,566,817 | -0.12(-0.55%) |
Oct 09, 2012 | 22.62 | 22.88 | 22.40 | 22.49 | 7,149,846 | -0.13(-0.57%) |
Oct 08, 2012 | 22.46 | 22.64 | 22.43 | 22.62 | 4,508,832 | +0.06(+0.26%) |
Oct 05, 2012 | 22.75 | 22.85 | 22.54 | 22.56 | 5,994,206 | -0.22(-0.99%) |
Oct 04, 2012 | 22.46 | 22.79 | 22.44 | 22.79 | 11,831,871 | +0.17(+0.76%) |
Oct 03, 2012 | 22.75 | 22.82 | 22.55 | 22.62 | 7,558,786 | -0.25(-1.08%) |
Oct 02, 2012 | 22.77 | 22.87 | 22.66 | 22.86 | 10,643,963 | +0.26(+1.16%) |
Oct 01, 2012 | 22.71 | 22.94 | 22.59 | 22.60 | 7,837,644 | -0.07(-0.33%) |
Sep 28, 2012 | 22.85 | 22.88 | 22.60 | 22.67 | 6,399,523 | -0.36(-1.58%) |
Sep 27, 2012 | 22.95 | 23.04 | 22.83 | 23.04 | 6,408,741 | +0.36(+1.58%) |
Sep 26, 2012 | 22.93 | 22.99 | 22.64 | 22.68 | 7,392,398 | -0.34(-1.49%) |
Sep 25, 2012 | 23.27 | 23.34 | 23.02 | 23.02 | 9,335,537 | -0.13(-0.58%) |
Sep 24, 2012 | 23.01 | 23.16 | 22.93 | 23.16 | 6,539,670 | +0.14(+0.60%) |
Sep 21, 2012 | 23.16 | 23.23 | 23.00 | 23.02 | 6,292,757 | -0.16(-0.67%) |
Sep 20, 2012 | 23.05 | 23.24 | 22.84 | 23.17 | 8,916,025 | +0.11(+0.46%) |
Sep 19, 2012 | 23.03 | 23.21 | 22.88 | 23.06 | 7,684,733 | +0.12(+0.51%) |
Sep 18, 2012 | 22.83 | 23.03 | 22.81 | 22.95 | 12,110,413 | -0.21(-0.92%) |
Sep 17, 2012 | 23.47 | 23.64 | 23.06 | 23.16 | 19,493,346 | -0.32(-1.35%) |
Sep 14, 2012 | 23.44 | 23.53 | 23.32 | 23.48 | 15,371,279 | +0.13(+0.55%) |
Sep 13, 2012 | 22.88 | 23.41 | 22.81 | 23.35 | 12,122,172 | +0.56(+2.44%) |
Sep 12, 2012 | 22.73 | 22.87 | 22.67 | 22.79 | 7,682,403 | +0.01(+0.02%) |
Sep 11, 2012 | 22.65 | 22.94 | 22.63 | 22.79 | 21,814,510 | +0.28(+1.26%) |
Sep 10, 2012 | 22.49 | 22.61 | 22.43 | 22.50 | 11,209,896 | +0.06(+0.26%) |
Sep 07, 2012 | 22.02 | 22.47 | 21.98 | 22.44 | 10,465,697 | +0.40(+1.82%) |
Sep 06, 2012 | 21.65 | 22.11 | 21.65 | 22.04 | 9,315,216 | +0.44(+2.03%) |
Sep 05, 2012 | 21.67 | 21.87 | 21.59 | 21.60 | 15,565,387 | -0.68(-3.05%) |
Sep 04, 2012 | 22.54 | 22.56 | 22.24 | 22.28 | 4,332,432 | -0.23(-1.02%) |
Aug 31, 2012 | 22.62 | 22.69 | 22.43 | 22.51 | 6,400,117 | +0.08(+0.36%) |
Aug 30, 2012 | 22.51 | 22.52 | 22.33 | 22.43 | 4,671,189 | -0.03(-0.14%) |
Aug 29, 2012 | 22.55 | 22.62 | 22.46 | 22.47 | 4,239,502 | -0.12(-0.54%) |
Aug 27, 2012 | 22.58 | 22.78 | 22.56 | 22.59 | 4,872,240 | +0.01(+0.02%) |
Aug 24, 2012 | 22.46 | 22.67 | 22.41 | 22.58 | 6,330,022 | -0.03(-0.14%) |
Aug 23, 2012 | 22.80 | 22.80 | 22.60 | 22.62 | 5,573,958 | -0.21(-0.91%) |
Aug 22, 2012 | 22.70 | 22.86 | 22.62 | 22.82 | 6,398,656 | +0.13(+0.57%) |
Aug 21, 2012 | 22.84 | 22.91 | 22.65 | 22.70 | 6,924,226 | -0.16(-0.68%) |
Aug 20, 2012 | 22.82 | 22.87 | 22.71 | 22.85 | 4,542,058 | -0.02(-0.07%) |
Aug 17, 2012 | 22.94 | 22.95 | 22.83 | 22.87 | 6,712,739 | -0.02(-0.07%) |
Aug 16, 2012 | 22.75 | 22.93 | 22.68 | 22.88 | 6,537,800 | +0.17(+0.73%) |
Aug 15, 2012 | 22.68 | 22.76 | 22.63 | 22.72 | 5,816,164 | +0.14(+0.62%) |
Aug 14, 2012 | 22.65 | 22.77 | 22.54 | 22.58 | 7,998,211 | +0.05(+0.21%) |
Aug 13, 2012 | 22.57 | 22.67 | 22.49 | 22.53 | 4,750,874 | -0.17(-0.73%) |
Aug 10, 2012 | 22.44 | 22.73 | 22.37 | 22.70 | 5,916,496 | +0.10(+0.43%) |
Aug 09, 2012 | 22.42 | 22.67 | 22.41 | 22.60 | 9,121,584 | -0.01(-0.05%) |
Aug 08, 2012 | 22.52 | 22.70 | 22.49 | 22.61 | 9,153,510 | +0.12(+0.52%) |
Aug 07, 2012 | 22.34 | 22.56 | 22.29 | 22.49 | 16,724,904 | +0.55(+2.48%) |
Aug 06, 2012 | 21.74 | 22.02 | 21.74 | 21.95 | 8,260,503 | +0.23(+1.07%) |
Aug 03, 2012 | 21.52 | 21.77 | 21.49 | 21.71 | 11,532,615 | +0.57(+2.70%) |
Aug 02, 2012 | 21.19 | 21.42 | 21.02 | 21.14 | 12,268,611 | -0.11(-0.50%) |
Aug 01, 2012 | 21.06 | 21.38 | 20.90 | 21.25 | 16,606,622 | +0.13(+0.63%) |
Jul 31, 2012 | 21.16 | 21.41 | 21.07 | 21.12 | 25,237,468 | -1.02(-4.59%) |
Jul 30, 2012 | 22.13 | 22.25 | 22.07 | 22.13 | 9,923,962 | +0.14(+0.65%) |
Jul 27, 2012 | 21.90 | 22.05 | 21.71 | 21.99 | 14,035,537 | +0.34(+1.56%) |
Jul 26, 2012 | 21.54 | 21.70 | 21.45 | 21.65 | 12,283,707 | +0.55(+2.58%) |
Jul 25, 2012 | 21.08 | 21.71 | 21.01 | 21.11 | 9,880,280 | +0.04(+0.18%) |
Jul 24, 2012 | 21.34 | 21.36 | 20.86 | 21.07 | 9,475,310 | -0.31(-1.46%) |
Jul 23, 2012 | 21.18 | 21.41 | 21.06 | 21.38 | 9,753,391 | -0.61(-2.77%) |
Jul 20, 2012 | 21.86 | 21.99 | 21.80 | 21.99 | 9,487,917 | -0.16(-0.74%) |
Jul 19, 2012 | 22.11 | 22.22 | 22.03 | 22.15 | 8,969,113 | +0.06(+0.29%) |
Jul 18, 2012 | 21.95 | 22.14 | 21.88 | 22.09 | 9,212,772 | +0.03(+0.12%) |
Jul 17, 2012 | 22.06 | 22.07 | 21.85 | 22.06 | 14,822,377 | +0.18(+0.82%) |
Jul 16, 2012 | 21.90 | 21.96 | 21.72 | 21.88 | 12,612,292 | +0.21(+0.98%) |
Jul 13, 2012 | 21.45 | 21.72 | 21.43 | 21.67 | 12,133,029 | +0.34(+1.61%) |
Jul 12, 2012 | 21.31 | 21.39 | 21.19 | 21.33 | 12,948,847 | +0.01(+0.02%) |
Jul 11, 2012 | 21.20 | 21.42 | 21.13 | 21.32 | 8,206,845 | +0.34(+1.61%) |
Jul 10, 2012 | 21.23 | 21.23 | 20.87 | 20.98 | 7,617,325 | -0.01(-0.05%) |
Jul 09, 2012 | 20.89 | 20.99 | 20.71 | 20.99 | 5,796,224 | +0.02(+0.10%) |
Jul 06, 2012 | 21.11 | 21.19 | 20.92 | 20.97 | 10,749,824 | -0.38(-1.78%) |
Jul 05, 2012 | 21.47 | 21.51 | 21.30 | 21.35 | 7,784,182 | -0.24(-1.13%) |
Jul 03, 2012 | 21.42 | 21.64 | 21.42 | 21.60 | 7,827,082 | +0.06(+0.29%) |
Jul 02, 2012 | 21.47 | 21.55 | 21.30 | 21.53 | 9,564,993 | +0.08(+0.37%) |
Jun 29, 2012 | 21.17 | 21.48 | 20.97 | 21.45 | 19,927,382 | +1.06(+5.22%) |
Jun 28, 2012 | 20.08 | 20.40 | 20.01 | 20.39 | 7,820,620 | +0.15(+0.76%) |
Jun 27, 2012 | 19.99 | 20.30 | 19.99 | 20.24 | 10,210,178 | +0.23(+1.14%) |
Jun 26, 2012 | 20.09 | 20.11 | 19.88 | 20.01 | 11,522,100 | +0.08(+0.40%) |
Jun 25, 2012 | 19.99 | 19.99 | 19.82 | 19.93 | 8,568,723 | -0.38(-1.85%) |
Jun 22, 2012 | 20.19 | 20.34 | 20.11 | 20.31 | 8,847,308 | +0.24(+1.19%) |
Jun 21, 2012 | 20.80 | 20.91 | 20.04 | 20.07 | 20,103,964 | -1.10(-5.18%) |
Jun 20, 2012 | 21.30 | 21.37 | 20.99 | 21.16 | 9,331,033 | -0.13(-0.62%) |
Jun 19, 2012 | 21.27 | 21.42 | 21.18 | 21.30 | 11,846,834 | +0.38(+1.82%) |
Jun 18, 2012 | 20.95 | 21.03 | 20.79 | 20.91 | 8,602,935 | -0.37(-1.72%) |
Jun 15, 2012 | 21.01 | 21.28 | 20.95 | 21.28 | 13,421,675 | +0.43(+2.08%) |
Jun 14, 2012 | 20.42 | 20.88 | 20.42 | 20.85 | 19,375,290 | +0.30(+1.44%) |
Jun 13, 2012 | 20.60 | 20.76 | 20.42 | 20.55 | 10,570,961 | -0.10(-0.49%) |
Jun 12, 2012 | 20.45 | 20.68 | 20.31 | 20.65 | 11,042,555 | +0.39(+1.91%) |
Jun 11, 2012 | 20.68 | 20.68 | 20.24 | 20.26 | 13,253,137 | +0.10(+0.50%) |
Jun 08, 2012 | 20.03 | 20.24 | 19.96 | 20.16 | 8,794,643 | -0.20(-0.99%) |
Jun 07, 2012 | 20.79 | 20.79 | 20.31 | 20.36 | 12,075,634 | +0.15(+0.76%) |
Jun 06, 2012 | 19.87 | 20.21 | 19.80 | 20.21 | 13,470,854 | +0.73(+3.75%) |
Jun 05, 2012 | 19.40 | 19.52 | 19.31 | 19.48 | 8,634,509 | +0.12(+0.63%) |
Jun 04, 2012 | 19.62 | 19.64 | 19.18 | 19.36 | 11,030,216 | -0.10(-0.49%) |