Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.57 | 25.64 | 25.47 | 25.64 | 2,000,076 | +0.07(+0.28%) |
Apr 29, 2013 | 25.54 | 25.72 | 25.48 | 25.57 | 1,084,177 | +0.11(+0.42%) |
Apr 26, 2013 | 25.53 | 25.58 | 25.45 | 25.46 | 1,320,449 | -0.07(-0.28%) |
Apr 25, 2013 | 25.64 | 25.71 | 25.43 | 25.53 | 1,484,081 | -0.02(-0.08%) |
Apr 24, 2013 | 25.43 | 25.69 | 25.30 | 25.55 | 1,800,486 | +0.16(+0.61%) |
Apr 23, 2013 | 25.27 | 25.40 | 25.11 | 25.40 | 2,387,009 | +0.19(+0.76%) |
Apr 22, 2013 | 25.31 | 25.31 | 25.02 | 25.21 | 2,027,999 | -0.13(-0.50%) |
Apr 19, 2013 | 24.89 | 25.36 | 24.83 | 25.33 | 2,714,317 | +0.54(+2.20%) |
Apr 18, 2013 | 24.66 | 24.82 | 24.53 | 24.79 | 2,011,301 | +0.22(+0.89%) |
Apr 17, 2013 | 24.71 | 24.74 | 24.32 | 24.57 | 1,937,821 | -0.23(-0.94%) |
Apr 16, 2013 | 24.47 | 24.88 | 24.23 | 24.80 | 2,970,882 | +0.36(+1.48%) |
Apr 15, 2013 | 24.95 | 25.02 | 24.44 | 24.44 | 2,565,276 | -0.66(-2.62%) |
Apr 12, 2013 | 24.97 | 25.10 | 24.97 | 25.10 | 1,247,109 | +0.11(+0.42%) |
Apr 11, 2013 | 24.90 | 25.00 | 24.84 | 24.99 | 1,813,726 | +0.13(+0.54%) |
Apr 10, 2013 | 24.75 | 24.89 | 24.72 | 24.86 | 1,561,604 | +0.16(+0.63%) |
Apr 09, 2013 | 24.77 | 24.85 | 24.64 | 24.70 | 1,528,286 | -0.11(-0.43%) |
Apr 08, 2013 | 24.62 | 24.81 | 24.48 | 24.81 | 2,298,550 | +0.21(+0.83%) |
Apr 05, 2013 | 24.41 | 24.63 | 24.29 | 24.61 | 3,508,184 | -0.03(-0.11%) |
Apr 04, 2013 | 24.60 | 24.75 | 24.55 | 24.63 | 2,056,298 | +0.01(+0.06%) |
Apr 03, 2013 | 24.85 | 25.01 | 24.53 | 24.62 | 2,857,522 | -0.25(-1.00%) |
Apr 02, 2013 | 24.72 | 24.88 | 24.72 | 24.87 | 1,556,716 | +0.16(+0.66%) |
Apr 01, 2013 | 24.71 | 24.82 | 24.65 | 24.70 | 1,446,957 | -0.06(-0.26%) |
Mar 28, 2013 | 24.52 | 24.84 | 24.51 | 24.77 | 3,125,551 | +0.29(+1.18%) |
Mar 27, 2013 | 24.38 | 24.61 | 24.31 | 24.48 | 1,972,704 | +0.01(+0.03%) |
Mar 26, 2013 | 24.30 | 24.51 | 24.29 | 24.47 | 2,390,747 | +0.25(+1.05%) |
Mar 25, 2013 | 24.33 | 24.46 | 24.15 | 24.22 | 1,733,605 | -0.02(-0.09%) |
Mar 22, 2013 | 24.28 | 24.32 | 24.17 | 24.24 | 1,780,534 | +0.04(+0.18%) |
Mar 21, 2013 | 24.32 | 24.36 | 24.13 | 24.20 | 3,007,591 | -0.22(-0.90%) |
Mar 20, 2013 | 24.34 | 24.51 | 24.29 | 24.41 | 2,181,696 | +0.16(+0.64%) |
Mar 19, 2013 | 24.27 | 24.33 | 24.09 | 24.26 | 2,637,413 | +0.11(+0.44%) |
Mar 18, 2013 | 24.09 | 24.33 | 24.08 | 24.15 | 1,840,589 | -0.17(-0.70%) |
Mar 15, 2013 | 24.11 | 24.32 | 24.01 | 24.32 | 4,010,247 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.53 | 24.12 | 24.20 | 5,359,972 | +0.16(+0.65%) |
Mar 13, 2013 | 23.92 | 24.05 | 23.84 | 24.05 | 2,037,849 | +0.13(+0.53%) |
Mar 12, 2013 | 23.98 | 24.00 | 23.83 | 23.92 | 2,787,263 | -0.08(-0.32%) |
Mar 11, 2013 | 23.69 | 24.05 | 23.66 | 24.00 | 3,292,475 | +0.31(+1.31%) |
Mar 08, 2013 | 23.84 | 23.87 | 23.60 | 23.69 | 3,229,721 | -0.11(-0.47%) |
Mar 07, 2013 | 23.81 | 23.93 | 23.78 | 23.80 | 3,268,831 | -0.01(-0.03%) |
Mar 06, 2013 | 23.97 | 24.06 | 23.72 | 23.80 | 2,976,559 | -0.16(-0.67%) |
Mar 05, 2013 | 23.94 | 24.05 | 23.86 | 23.97 | 2,888,777 | +0.14(+0.59%) |
Mar 04, 2013 | 23.57 | 23.89 | 23.57 | 23.83 | 3,070,988 | +0.14(+0.59%) |
Mar 01, 2013 | 23.56 | 23.74 | 23.41 | 23.69 | 2,085,900 | +0.07(+0.30%) |
Feb 28, 2013 | 23.64 | 23.74 | 23.51 | 23.62 | 2,589,258 | +0.22(+0.96%) |
Feb 27, 2013 | 23.36 | 23.46 | 23.31 | 23.39 | 2,069,624 | +0.08(+0.36%) |
Feb 26, 2013 | 23.14 | 23.46 | 23.14 | 23.31 | 1,891,425 | +0.16(+0.69%) |
Feb 25, 2013 | 23.55 | 23.71 | 23.15 | 23.15 | 2,724,228 | -0.32(-1.37%) |
Feb 22, 2013 | 23.27 | 23.53 | 23.25 | 23.47 | 1,483,873 | +0.28(+1.21%) |
Feb 21, 2013 | 23.33 | 23.39 | 23.17 | 23.19 | 2,187,983 | -0.20(-0.84%) |
Feb 20, 2013 | 23.22 | 23.79 | 23.21 | 23.39 | 3,199,556 | +0.15(+0.66%) |
Feb 19, 2013 | 23.15 | 23.44 | 23.10 | 23.23 | 3,927,616 | +0.08(+0.33%) |
Feb 15, 2013 | 23.19 | 23.24 | 23.12 | 23.15 | 3,378,617 | -0.01(-0.03%) |
Feb 14, 2013 | 23.20 | 23.23 | 23.02 | 23.16 | 2,130,536 | -0.10(-0.42%) |
Feb 13, 2013 | 23.20 | 23.34 | 23.15 | 23.26 | 2,400,000 | +0.09(+0.39%) |
Feb 12, 2013 | 22.95 | 23.18 | 22.87 | 23.17 | 2,683,350 | +0.22(+0.94%) |
Feb 11, 2013 | 22.82 | 22.98 | 22.82 | 22.95 | 1,842,327 | +0.16(+0.71%) |
Feb 08, 2013 | 22.92 | 22.92 | 22.71 | 22.79 | 2,624,797 | -0.09(-0.40%) |
Feb 07, 2013 | 22.95 | 23.05 | 22.78 | 22.88 | 2,822,745 | -0.03(-0.12%) |
Feb 06, 2013 | 22.75 | 22.95 | 22.62 | 22.91 | 2,036,352 | +0.18(+0.80%) |
Feb 04, 2013 | 22.77 | 22.82 | 22.71 | 22.73 | 2,026,733 | -0.11(-0.49%) |
Feb 01, 2013 | 22.77 | 22.87 | 22.73 | 22.84 | 2,616,757 | +0.17(+0.74%) |
Jan 31, 2013 | 22.67 | 22.74 | 22.55 | 22.67 | 2,697,417 | +0.01(+0.03%) |
Jan 30, 2013 | 22.67 | 22.78 | 22.62 | 22.67 | 2,198,120 | +0.01(+0.03%) |
Jan 29, 2013 | 22.32 | 22.68 | 22.30 | 22.66 | 2,331,562 | +0.30(+1.34%) |
Jan 28, 2013 | 22.43 | 22.45 | 22.23 | 22.36 | 2,369,617 | -0.13(-0.56%) |
Jan 25, 2013 | 22.41 | 22.51 | 22.26 | 22.48 | 2,665,001 | +0.14(+0.63%) |
Jan 24, 2013 | 22.33 | 22.45 | 22.29 | 22.34 | 2,860,684 | +0.08(+0.38%) |
Jan 23, 2013 | 22.39 | 22.41 | 22.16 | 22.26 | 3,282,791 | -0.15(-0.66%) |
Jan 22, 2013 | 22.20 | 22.44 | 22.13 | 22.41 | 2,592,858 | +0.25(+1.14%) |
Jan 18, 2013 | 21.97 | 22.17 | 21.91 | 22.16 | 2,598,939 | +0.23(+1.05%) |
Jan 17, 2013 | 22.03 | 22.11 | 21.92 | 21.92 | 2,869,829 | +0.00(+0.00%) |
Jan 16, 2013 | 22.05 | 22.12 | 21.88 | 21.92 | 1,914,131 | -0.22(-1.01%) |
Jan 15, 2013 | 21.97 | 22.16 | 21.87 | 22.15 | 2,705,079 | +0.15(+0.70%) |
Jan 14, 2013 | 22.00 | 22.12 | 21.93 | 21.99 | 2,426,271 | +0.01(+0.03%) |
Jan 11, 2013 | 22.10 | 22.12 | 21.92 | 21.99 | 2,350,501 | -0.01(-0.06%) |
Jan 10, 2013 | 21.75 | 22.00 | 21.74 | 22.00 | 3,038,470 | +0.28(+1.29%) |
Jan 09, 2013 | 21.62 | 21.73 | 21.50 | 21.72 | 2,399,685 | +0.10(+0.45%) |
Jan 08, 2013 | 21.46 | 21.73 | 21.41 | 21.62 | 2,256,677 | +0.10(+0.45%) |
Jan 07, 2013 | 21.68 | 21.69 | 21.46 | 21.53 | 3,758,689 | -0.27(-1.25%) |
Jan 04, 2013 | 21.83 | 21.98 | 21.71 | 21.80 | 3,790,925 | +0.00(+0.00%) |
Jan 03, 2013 | 21.84 | 22.01 | 21.76 | 21.80 | 3,140,617 | -0.09(-0.42%) |
Jan 02, 2013 | 21.78 | 21.89 | 21.67 | 21.89 | 3,000,277 | +0.41(+1.89%) |
Dec 31, 2012 | 21.18 | 21.54 | 21.09 | 21.48 | 3,521,675 | +0.29(+1.39%) |
Dec 28, 2012 | 21.28 | 21.51 | 21.19 | 21.19 | 4,170,833 | -0.19(-0.88%) |
Dec 27, 2012 | 21.43 | 21.57 | 21.18 | 21.38 | 2,595,707 | -0.08(-0.39%) |
Dec 26, 2012 | 21.62 | 21.74 | 21.44 | 21.46 | 2,011,558 | -0.13(-0.58%) |
Dec 24, 2012 | 21.62 | 21.69 | 21.49 | 21.59 | 974,460 | -0.11(-0.52%) |
Dec 21, 2012 | 21.67 | 21.88 | 21.65 | 21.70 | 7,589,530 | -0.08(-0.38%) |
Dec 20, 2012 | 21.11 | 21.93 | 21.11 | 21.78 | 5,808,034 | +0.78(+3.73%) |
Dec 19, 2012 | 21.17 | 21.17 | 20.98 | 21.00 | 4,137,715 | -0.15(-0.73%) |
Dec 18, 2012 | 20.92 | 21.16 | 20.89 | 21.16 | 8,146,169 | +0.20(+0.97%) |
Dec 17, 2012 | 20.64 | 20.95 | 20.62 | 20.95 | 1,945,905 | +0.39(+1.90%) |
Dec 14, 2012 | 20.77 | 20.82 | 20.55 | 20.56 | 2,436,164 | -0.22(-1.04%) |
Dec 13, 2012 | 20.78 | 20.88 | 20.69 | 20.78 | 2,830,889 | -0.04(-0.17%) |
Dec 12, 2012 | 20.79 | 21.00 | 20.77 | 20.81 | 3,202,980 | +0.01(+0.07%) |
Dec 11, 2012 | 20.83 | 21.00 | 20.74 | 20.80 | 2,531,877 | -0.01(-0.03%) |
Dec 10, 2012 | 20.69 | 20.81 | 20.51 | 20.81 | 3,169,879 | +0.30(+1.47%) |
Dec 07, 2012 | 20.54 | 20.63 | 20.46 | 20.51 | 2,867,327 | -0.04(-0.20%) |
Dec 06, 2012 | 20.71 | 20.73 | 20.40 | 20.55 | 3,283,996 | -0.11(-0.53%) |
Dec 05, 2012 | 20.33 | 20.74 | 20.20 | 20.66 | 3,377,737 | +0.35(+1.73%) |
Dec 04, 2012 | 20.39 | 20.49 | 20.27 | 20.31 | 1,836,642 | -0.36(-1.73%) |
Nov 30, 2012 | 20.48 | 20.66 | 20.42 | 20.66 | 4,031,426 | +0.25(+1.22%) |
Nov 29, 2012 | 20.25 | 20.49 | 20.23 | 20.42 | 3,390,175 | +0.21(+1.06%) |
Nov 28, 2012 | 19.78 | 20.22 | 19.69 | 20.20 | 3,462,249 | +0.38(+1.91%) |
Nov 27, 2012 | 19.86 | 19.91 | 19.71 | 19.82 | 3,057,288 | -0.07(-0.35%) |
Nov 26, 2012 | 19.64 | 19.97 | 19.64 | 19.89 | 2,639,978 | +0.21(+1.05%) |
Nov 23, 2012 | 19.82 | 19.89 | 19.60 | 19.69 | 938,160 | -0.12(-0.59%) |
Nov 21, 2012 | 19.97 | 20.00 | 19.62 | 19.80 | 2,244,902 | -0.12(-0.59%) |
Nov 20, 2012 | 19.99 | 20.08 | 19.77 | 19.92 | 2,776,366 | -0.13(-0.65%) |
Nov 19, 2012 | 20.32 | 20.36 | 19.97 | 20.05 | 2,597,376 | -0.19(-0.95%) |
Nov 16, 2012 | 20.11 | 20.25 | 19.97 | 20.24 | 3,561,288 | +0.23(+1.17%) |
Nov 15, 2012 | 20.24 | 20.37 | 19.93 | 20.01 | 2,443,999 | -0.26(-1.29%) |
Nov 14, 2012 | 20.49 | 20.51 | 20.13 | 20.27 | 2,432,829 | -0.20(-0.98%) |
Nov 13, 2012 | 20.55 | 20.80 | 20.46 | 20.47 | 3,383,985 | -0.12(-0.57%) |
Nov 12, 2012 | 20.82 | 20.82 | 20.51 | 20.59 | 3,071,250 | -0.34(-1.65%) |
Nov 09, 2012 | 21.57 | 21.66 | 20.89 | 20.93 | 3,686,935 | -0.79(-3.62%) |
Nov 08, 2012 | 21.60 | 21.86 | 21.54 | 21.72 | 2,390,073 | +0.08(+0.35%) |
Nov 07, 2012 | 22.09 | 22.09 | 21.60 | 21.64 | 2,059,385 | -0.49(-2.21%) |
Nov 06, 2012 | 22.24 | 22.34 | 22.13 | 22.13 | 2,070,836 | -0.10(-0.47%) |
Nov 05, 2012 | 22.44 | 22.44 | 22.22 | 22.24 | 2,800,919 | -0.30(-1.32%) |
Nov 02, 2012 | 22.72 | 22.73 | 22.52 | 22.53 | 4,043,459 | -0.12(-0.52%) |
Nov 01, 2012 | 22.67 | 22.75 | 22.59 | 22.65 | 1,976,950 | -0.02(-0.09%) |
Oct 31, 2012 | 22.33 | 22.73 | 22.31 | 22.67 | 2,937,474 | +0.38(+1.70%) |
Oct 26, 2012 | 22.49 | 22.29 | 22.29 | 22.29 | 2,179,538 | -0.18(-0.80%) |
Oct 25, 2012 | 22.38 | 22.48 | 22.25 | 22.47 | 1,661,236 | +0.18(+0.80%) |
Oct 24, 2012 | 22.42 | 22.46 | 22.26 | 22.29 | 1,841,720 | -0.10(-0.46%) |
Oct 23, 2012 | 22.49 | 22.57 | 22.21 | 22.40 | 3,988,085 | -0.33(-1.46%) |
Oct 19, 2012 | 22.82 | 22.84 | 22.64 | 22.73 | 1,473,885 | -0.12(-0.51%) |
Oct 18, 2012 | 22.80 | 22.86 | 22.69 | 22.84 | 2,408,037 | +0.07(+0.30%) |
Oct 17, 2012 | 22.59 | 22.77 | 22.53 | 22.77 | 2,047,992 | +0.24(+1.07%) |
Oct 16, 2012 | 22.57 | 22.67 | 22.42 | 22.53 | 1,589,782 | +0.01(+0.06%) |
Oct 15, 2012 | 22.41 | 22.53 | 22.34 | 22.52 | 1,541,557 | +0.04(+0.18%) |
Oct 12, 2012 | 22.67 | 22.67 | 22.44 | 22.48 | 1,778,744 | -0.14(-0.61%) |
Oct 11, 2012 | 22.62 | 22.72 | 22.52 | 22.62 | 1,550,780 | +0.06(+0.27%) |
Oct 10, 2012 | 22.62 | 22.65 | 22.48 | 22.55 | 1,212,480 | -0.07(-0.30%) |
Oct 09, 2012 | 22.64 | 22.71 | 22.51 | 22.62 | 1,281,114 | +0.01(+0.03%) |
Oct 08, 2012 | 22.66 | 22.73 | 22.52 | 22.62 | 1,064,952 | -0.06(-0.24%) |
Oct 05, 2012 | 22.78 | 22.79 | 22.60 | 22.67 | 1,321,126 | -0.06(-0.24%) |
Oct 04, 2012 | 22.75 | 22.90 | 22.69 | 22.73 | 2,060,216 | +0.03(+0.12%) |
Oct 03, 2012 | 22.71 | 22.82 | 22.65 | 22.70 | 2,517,314 | +0.05(+0.21%) |
Oct 02, 2012 | 22.49 | 22.66 | 22.49 | 22.65 | 3,323,550 | +0.24(+1.08%) |
Oct 01, 2012 | 22.60 | 22.64 | 22.39 | 22.41 | 2,393,954 | -0.12(-0.52%) |
Sep 28, 2012 | 22.44 | 22.56 | 22.31 | 22.53 | 2,215,697 | +0.04(+0.18%) |
Sep 27, 2012 | 22.68 | 22.72 | 22.46 | 22.48 | 1,527,686 | -0.19(-0.82%) |
Sep 26, 2012 | 22.56 | 22.82 | 22.56 | 22.67 | 2,786,876 | +0.08(+0.34%) |
Sep 25, 2012 | 22.66 | 22.74 | 22.57 | 22.59 | 3,393,460 | -0.01(-0.03%) |
Sep 24, 2012 | 22.51 | 22.66 | 22.46 | 22.60 | 2,326,808 | +0.10(+0.43%) |
Sep 21, 2012 | 22.69 | 22.69 | 22.48 | 22.51 | 2,268,779 | -0.12(-0.55%) |
Sep 20, 2012 | 22.44 | 22.64 | 22.43 | 22.63 | 2,253,023 | +0.17(+0.74%) |
Sep 19, 2012 | 22.43 | 22.55 | 22.40 | 22.46 | 1,640,805 | +0.06(+0.25%) |
Sep 18, 2012 | 22.42 | 22.46 | 22.31 | 22.41 | 1,756,246 | -0.06(-0.28%) |
Sep 17, 2012 | 22.49 | 22.64 | 22.41 | 22.47 | 3,624,580 | -0.06(-0.25%) |
Sep 14, 2012 | 22.62 | 22.68 | 22.46 | 22.53 | 2,213,120 | -0.12(-0.52%) |
Sep 13, 2012 | 22.26 | 22.64 | 22.25 | 22.64 | 1,527,060 | +0.37(+1.64%) |
Sep 12, 2012 | 22.40 | 22.45 | 22.25 | 22.28 | 1,336,291 | -0.13(-0.58%) |
Sep 11, 2012 | 22.48 | 22.56 | 22.35 | 22.41 | 2,389,505 | -0.03(-0.15%) |
Sep 10, 2012 | 22.59 | 22.62 | 22.44 | 22.44 | 1,713,252 | -0.12(-0.52%) |
Sep 07, 2012 | 22.61 | 22.64 | 22.52 | 22.56 | 2,816,777 | -0.04(-0.18%) |
Sep 06, 2012 | 22.57 | 22.66 | 22.49 | 22.60 | 2,229,175 | +0.10(+0.45%) |
Sep 05, 2012 | 22.37 | 22.52 | 22.29 | 22.50 | 3,165,942 | +0.21(+0.95%) |
Sep 04, 2012 | 22.28 | 22.37 | 22.17 | 22.29 | 6,945,972 | +0.00(+0.00%) |
Aug 31, 2012 | 22.51 | 22.57 | 22.22 | 22.29 | 6,441,422 | -0.19(-0.85%) |
Aug 30, 2012 | 22.42 | 22.53 | 22.34 | 22.48 | 2,895,266 | +0.00(+0.00%) |
Aug 29, 2012 | 22.53 | 22.62 | 22.46 | 22.48 | 1,350,819 | -0.12(-0.54%) |
Aug 27, 2012 | 22.59 | 22.70 | 22.59 | 22.60 | 1,381,875 | -0.01(-0.06%) |
Aug 24, 2012 | 22.51 | 22.68 | 22.51 | 22.62 | 2,376,122 | +0.03(+0.12%) |
Aug 23, 2012 | 22.75 | 22.79 | 22.47 | 22.59 | 1,845,065 | -0.22(-0.96%) |
Aug 22, 2012 | 22.75 | 22.87 | 22.72 | 22.81 | 1,569,300 | -0.01(-0.06%) |
Aug 21, 2012 | 22.90 | 23.03 | 22.80 | 22.82 | 1,690,534 | -0.12(-0.53%) |
Aug 20, 2012 | 22.80 | 22.98 | 22.74 | 22.94 | 1,774,443 | +0.07(+0.30%) |
Aug 17, 2012 | 22.97 | 23.07 | 22.79 | 22.87 | 2,365,345 | -0.16(-0.71%) |
Aug 16, 2012 | 23.32 | 23.41 | 23.01 | 23.04 | 3,123,014 | -0.35(-1.51%) |
Aug 15, 2012 | 23.52 | 23.61 | 23.39 | 23.39 | 3,268,144 | -0.21(-0.89%) |
Aug 14, 2012 | 23.52 | 23.73 | 23.50 | 23.60 | 2,891,571 | -0.04(-0.17%) |
Aug 13, 2012 | 23.54 | 23.70 | 23.47 | 23.64 | 2,919,636 | +0.01(+0.03%) |
Aug 10, 2012 | 23.41 | 23.66 | 23.36 | 23.64 | 1,626,124 | +0.18(+0.78%) |
Aug 09, 2012 | 23.46 | 23.50 | 23.19 | 23.45 | 2,096,121 | -0.01(-0.06%) |
Aug 08, 2012 | 23.45 | 23.49 | 23.30 | 23.47 | 1,252,035 | +0.02(+0.09%) |
Aug 07, 2012 | 23.58 | 23.73 | 23.34 | 23.45 | 2,336,702 | -0.12(-0.52%) |
Aug 06, 2012 | 23.48 | 23.69 | 23.42 | 23.57 | 1,765,183 | +0.18(+0.76%) |
Aug 03, 2012 | 23.87 | 24.05 | 23.21 | 23.39 | 1,674,830 | +0.46(+1.99%) |
Aug 02, 2012 | 23.12 | 23.49 | 22.81 | 22.94 | 2,289,830 | -0.18(-0.77%) |
Aug 01, 2012 | 23.36 | 23.73 | 23.11 | 23.11 | 4,358,653 | -0.19(-0.82%) |
Jul 31, 2012 | 23.62 | 23.64 | 23.30 | 23.30 | 1,358,008 | -0.32(-1.36%) |
Jul 30, 2012 | 23.42 | 23.66 | 23.40 | 23.62 | 1,127,057 | +0.18(+0.76%) |
Jul 27, 2012 | 23.06 | 23.49 | 23.06 | 23.45 | 2,894,907 | +0.40(+1.71%) |
Jul 26, 2012 | 22.94 | 23.11 | 22.85 | 23.05 | 1,396,910 | +0.33(+1.44%) |
Jul 25, 2012 | 22.76 | 22.81 | 22.55 | 22.72 | 1,418,729 | +0.02(+0.09%) |
Jul 24, 2012 | 22.86 | 22.86 | 22.53 | 22.70 | 1,347,574 | -0.12(-0.51%) |
Jul 23, 2012 | 22.89 | 23.02 | 22.64 | 22.82 | 1,055,541 | -0.22(-0.98%) |
Jul 20, 2012 | 22.93 | 23.11 | 22.90 | 23.04 | 1,360,368 | +0.06(+0.27%) |
Jul 19, 2012 | 22.99 | 23.03 | 22.81 | 22.98 | 1,818,451 | +0.00(+0.00%) |
Jul 18, 2012 | 22.91 | 23.00 | 22.85 | 22.98 | 1,931,109 | -0.04(-0.18%) |
Jul 17, 2012 | 22.94 | 23.05 | 22.82 | 23.02 | 1,090,290 | +0.12(+0.51%) |
Jul 16, 2012 | 22.93 | 23.04 | 22.87 | 22.91 | 1,547,747 | -0.03(-0.12%) |
Jul 13, 2012 | 22.67 | 22.96 | 22.66 | 22.94 | 1,576,094 | +0.30(+1.32%) |
Jul 12, 2012 | 22.57 | 22.68 | 22.50 | 22.64 | 1,455,827 | -0.01(-0.03%) |
Jul 11, 2012 | 22.62 | 22.72 | 22.55 | 22.64 | 1,120,613 | +0.02(+0.09%) |
Jul 10, 2012 | 22.59 | 22.76 | 22.54 | 22.62 | 1,405,957 | +0.05(+0.24%) |
Jul 09, 2012 | 22.67 | 22.81 | 22.44 | 22.57 | 1,601,606 | -0.20(-0.87%) |
Jul 06, 2012 | 22.46 | 22.78 | 22.46 | 22.76 | 2,129,965 | +0.17(+0.75%) |
Jul 05, 2012 | 22.82 | 22.85 | 22.59 | 22.59 | 2,741,883 | -0.28(-1.22%) |
Jul 03, 2012 | 22.85 | 23.02 | 22.77 | 22.87 | 1,431,352 | -0.01(-0.03%) |
Jul 02, 2012 | 22.95 | 23.08 | 22.86 | 22.88 | 2,081,619 | +0.03(+0.15%) |
Jun 29, 2012 | 23.19 | 23.19 | 22.67 | 22.85 | 2,950,622 | -0.01(-0.06%) |
Jun 28, 2012 | 22.58 | 22.88 | 22.56 | 22.86 | 1,774,903 | +0.15(+0.66%) |
Jun 27, 2012 | 22.59 | 22.76 | 22.58 | 22.71 | 1,519,241 | +0.17(+0.76%) |
Jun 26, 2012 | 22.38 | 22.57 | 22.28 | 22.54 | 2,980,689 | +0.20(+0.91%) |
Jun 25, 2012 | 22.34 | 22.41 | 22.23 | 22.34 | 1,381,820 | -0.16(-0.70%) |
Jun 22, 2012 | 22.61 | 22.61 | 22.43 | 22.49 | 1,475,480 | -0.02(-0.09%) |
Jun 21, 2012 | 22.94 | 23.02 | 22.47 | 22.51 | 2,616,396 | -0.33(-1.46%) |
Jun 20, 2012 | 22.92 | 22.97 | 22.76 | 22.85 | 2,126,558 | -0.07(-0.33%) |
Jun 19, 2012 | 23.09 | 23.16 | 22.86 | 22.92 | 2,115,687 | -0.17(-0.74%) |
Jun 18, 2012 | 22.79 | 23.09 | 22.79 | 23.09 | 2,487,438 | +0.20(+0.86%) |
Jun 15, 2012 | 22.70 | 22.93 | 22.66 | 22.89 | 2,776,401 | +0.26(+1.14%) |
Jun 14, 2012 | 22.47 | 22.67 | 22.40 | 22.64 | 1,613,603 | +0.22(+1.00%) |
Jun 13, 2012 | 22.36 | 22.55 | 22.25 | 22.41 | 1,963,891 | -0.01(-0.06%) |
Jun 12, 2012 | 22.55 | 22.55 | 22.29 | 22.42 | 2,867,968 | -0.13(-0.57%) |
Jun 11, 2012 | 22.51 | 22.70 | 22.42 | 22.55 | 4,165,587 | +0.18(+0.79%) |
Jun 08, 2012 | 22.20 | 22.46 | 22.20 | 22.38 | 2,437,337 | +0.09(+0.42%) |
Jun 07, 2012 | 22.21 | 22.42 | 22.16 | 22.28 | 7,735,427 | +0.20(+0.91%) |
Jun 06, 2012 | 21.84 | 22.08 | 21.76 | 22.08 | 4,395,086 | +0.34(+1.58%) |
Jun 05, 2012 | 21.57 | 21.84 | 21.54 | 21.74 | 1,860,038 | +0.13(+0.62%) |
Jun 04, 2012 | 21.56 | 21.70 | 21.49 | 21.60 | 2,506,855 | +0.04(+0.19%) |
Jun 01, 2012 | 21.52 | 21.79 | 21.51 | 21.56 | 2,000,645 | -0.18(-0.84%) |
May 31, 2012 | 21.60 | 21.86 | 21.56 | 21.74 | 3,224,565 | +0.17(+0.81%) |
May 30, 2012 | 21.71 | 21.93 | 21.57 | 21.57 | 1,743,330 | -0.27(-1.23%) |
May 29, 2012 | 21.66 | 21.84 | 21.62 | 21.84 | 1,991,319 | +0.26(+1.22%) |
May 25, 2012 | 21.62 | 21.72 | 21.50 | 21.58 | 2,096,377 | +0.01(+0.06%) |
May 24, 2012 | 21.56 | 21.74 | 21.40 | 21.56 | 2,336,666 | +0.05(+0.25%) |
May 23, 2012 | 21.66 | 21.77 | 21.43 | 21.51 | 2,616,788 | -0.28(-1.30%) |
May 22, 2012 | 21.72 | 21.82 | 21.59 | 21.79 | 1,670,687 | +0.13(+0.62%) |
May 21, 2012 | 21.43 | 21.66 | 21.38 | 21.66 | 1,346,265 | +0.17(+0.78%) |
May 18, 2012 | 21.66 | 21.74 | 21.42 | 21.49 | 1,840,444 | -0.09(-0.44%) |
May 17, 2012 | 21.76 | 21.82 | 21.58 | 21.58 | 2,021,093 | -0.20(-0.90%) |
May 16, 2012 | 21.70 | 21.85 | 21.66 | 21.78 | 2,255,521 | +0.09(+0.43%) |
May 15, 2012 | 21.91 | 21.95 | 21.59 | 21.68 | 2,351,158 | -0.26(-1.17%) |
May 14, 2012 | 21.76 | 22.05 | 21.69 | 21.94 | 1,504,964 | +0.07(+0.31%) |
May 11, 2012 | 22.02 | 22.12 | 21.85 | 21.87 | 2,031,932 | -0.23(-1.04%) |
May 10, 2012 | 22.03 | 22.23 | 21.97 | 22.10 | 2,221,911 | +0.21(+0.95%) |
May 09, 2012 | 21.65 | 22.01 | 21.57 | 21.89 | 2,862,526 | +0.09(+0.40%) |
May 08, 2012 | 21.61 | 21.84 | 21.61 | 21.80 | 1,733,294 | +0.14(+0.65%) |
May 07, 2012 | 21.62 | 21.77 | 21.39 | 21.66 | 3,195,861 | -0.12(-0.56%) |
May 04, 2012 | 21.33 | 21.96 | 21.33 | 21.78 | 1,612,238 | -0.04(-0.19%) |
May 03, 2012 | 22.00 | 22.12 | 21.74 | 21.82 | 1,818,887 | -0.18(-0.80%) |
May 02, 2012 | 22.13 | 22.16 | 21.94 | 22.00 | 2,063,803 | -0.21(-0.94%) |