Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.05 | 28.20 | 27.69 | 27.70 | 2,640,390 | -0.46(-1.64%) |
May 30, 2013 | 27.84 | 28.36 | 27.77 | 28.16 | 3,252,727 | +0.39(+1.39%) |
May 29, 2013 | 27.45 | 27.91 | 27.42 | 27.77 | 3,141,258 | +0.05(+0.18%) |
May 28, 2013 | 27.70 | 27.96 | 27.66 | 27.73 | 2,920,262 | +0.40(+1.46%) |
May 24, 2013 | 27.02 | 27.35 | 26.95 | 27.33 | 2,075,735 | +0.18(+0.65%) |
May 23, 2013 | 26.67 | 27.26 | 26.67 | 27.15 | 3,176,226 | +0.01(+0.05%) |
May 22, 2013 | 27.50 | 28.05 | 27.05 | 27.14 | 5,045,222 | -0.67(-2.42%) |
May 21, 2013 | 27.66 | 28.05 | 27.66 | 27.81 | 3,533,707 | -0.07(-0.25%) |
May 20, 2013 | 27.91 | 28.36 | 27.87 | 27.88 | 3,751,589 | -0.09(-0.33%) |
May 17, 2013 | 27.91 | 28.07 | 27.83 | 27.97 | 2,382,691 | +0.27(+0.96%) |
May 16, 2013 | 27.59 | 27.97 | 27.57 | 27.70 | 2,499,932 | +0.01(+0.05%) |
May 15, 2013 | 27.40 | 27.74 | 27.27 | 27.69 | 2,151,611 | +0.82(+3.05%) |
May 13, 2013 | 26.58 | 27.15 | 26.55 | 26.87 | 2,524,441 | +0.25(+0.95%) |
May 10, 2013 | 26.54 | 26.62 | 26.34 | 26.62 | 1,509,827 | +0.14(+0.53%) |
May 09, 2013 | 26.64 | 26.74 | 26.42 | 26.48 | 1,373,621 | -0.18(-0.66%) |
May 08, 2013 | 26.24 | 26.66 | 26.13 | 26.65 | 2,787,582 | +0.10(+0.37%) |
May 07, 2013 | 26.42 | 26.62 | 26.18 | 26.55 | 2,136,789 | +0.27(+1.04%) |
May 06, 2013 | 25.75 | 26.28 | 25.68 | 26.28 | 3,314,948 | +0.28(+1.08%) |
May 03, 2013 | 25.66 | 26.02 | 25.54 | 26.00 | 4,160,382 | +0.58(+2.26%) |
May 02, 2013 | 25.16 | 25.48 | 25.12 | 25.42 | 1,713,364 | +0.33(+1.31%) |
May 01, 2013 | 25.42 | 25.49 | 25.05 | 25.10 | 2,210,041 | -0.33(-1.30%) |
Apr 30, 2013 | 25.40 | 25.45 | 25.22 | 25.42 | 2,200,531 | +0.01(+0.06%) |
Apr 29, 2013 | 25.27 | 25.45 | 25.21 | 25.41 | 2,088,444 | +0.22(+0.89%) |
Apr 26, 2013 | 25.35 | 25.40 | 25.02 | 25.19 | 2,079,212 | -0.22(-0.86%) |
Apr 25, 2013 | 25.21 | 25.57 | 25.17 | 25.40 | 3,617,792 | +0.25(+0.98%) |
Apr 24, 2013 | 24.65 | 25.20 | 24.58 | 25.16 | 2,292,093 | +0.54(+2.19%) |
Apr 23, 2013 | 24.51 | 24.74 | 24.41 | 24.62 | 3,353,195 | +0.28(+1.15%) |
Apr 22, 2013 | 24.48 | 24.48 | 24.07 | 24.34 | 1,892,833 | -0.11(-0.46%) |
Apr 19, 2013 | 24.20 | 24.56 | 24.10 | 24.45 | 2,373,881 | +0.39(+1.63%) |
Apr 18, 2013 | 24.16 | 24.25 | 23.78 | 24.06 | 3,642,522 | -0.08(-0.35%) |
Apr 17, 2013 | 24.25 | 24.39 | 23.90 | 24.14 | 3,310,783 | -0.25(-1.04%) |
Apr 16, 2013 | 23.89 | 24.44 | 23.80 | 24.39 | 3,429,451 | +0.46(+1.90%) |
Apr 15, 2013 | 24.43 | 24.61 | 23.94 | 23.94 | 3,201,937 | -0.65(-2.62%) |
Apr 12, 2013 | 24.69 | 24.86 | 24.47 | 24.58 | 1,533,457 | -0.28(-1.13%) |
Apr 11, 2013 | 24.89 | 25.06 | 24.64 | 24.86 | 2,268,125 | -0.01(-0.03%) |
Apr 10, 2013 | 24.56 | 24.89 | 24.55 | 24.87 | 1,709,141 | +0.36(+1.46%) |
Apr 09, 2013 | 24.34 | 24.63 | 24.25 | 24.51 | 2,175,143 | +0.21(+0.87%) |
Apr 08, 2013 | 24.23 | 24.31 | 23.90 | 24.30 | 2,410,656 | +0.10(+0.41%) |
Apr 05, 2013 | 23.67 | 24.25 | 23.53 | 24.20 | 3,875,776 | +0.19(+0.79%) |
Apr 04, 2013 | 24.04 | 24.20 | 23.80 | 24.02 | 6,472,652 | +0.04(+0.15%) |
Apr 03, 2013 | 24.66 | 24.72 | 23.94 | 23.98 | 4,672,585 | -0.67(-2.73%) |
Apr 02, 2013 | 24.93 | 24.96 | 24.58 | 24.65 | 2,194,256 | -0.09(-0.37%) |
Apr 01, 2013 | 25.21 | 25.21 | 24.63 | 24.74 | 2,354,970 | -0.47(-1.86%) |
Mar 28, 2013 | 25.05 | 25.24 | 24.88 | 25.21 | 2,517,670 | +0.18(+0.70%) |
Mar 27, 2013 | 25.14 | 25.14 | 24.86 | 25.04 | 2,004,192 | -0.27(-1.08%) |
Mar 26, 2013 | 25.38 | 25.45 | 25.24 | 25.31 | 1,559,185 | +0.06(+0.25%) |
Mar 25, 2013 | 25.53 | 25.55 | 25.12 | 25.25 | 1,675,945 | -0.18(-0.69%) |
Mar 22, 2013 | 25.33 | 25.44 | 25.20 | 25.42 | 2,864,843 | +0.18(+0.72%) |
Mar 21, 2013 | 25.21 | 25.33 | 25.05 | 25.24 | 3,825,585 | -0.08(-0.33%) |
Mar 20, 2013 | 25.42 | 25.50 | 25.30 | 25.33 | 1,704,683 | +0.13(+0.53%) |
Mar 19, 2013 | 25.45 | 25.49 | 25.10 | 25.19 | 2,866,645 | -0.18(-0.69%) |
Mar 18, 2013 | 25.27 | 25.57 | 25.24 | 25.37 | 3,402,148 | -0.42(-1.63%) |
Mar 15, 2013 | 25.65 | 25.89 | 25.50 | 25.79 | 4,139,677 | -0.01(-0.03%) |
Mar 14, 2013 | 25.71 | 25.82 | 25.64 | 25.80 | 2,622,186 | +0.23(+0.91%) |
Mar 13, 2013 | 25.44 | 25.61 | 25.28 | 25.57 | 1,478,831 | +0.21(+0.83%) |
Mar 12, 2013 | 25.59 | 25.65 | 25.29 | 25.35 | 2,432,079 | -0.27(-1.04%) |
Mar 11, 2013 | 25.33 | 25.82 | 25.31 | 25.62 | 3,759,876 | +0.29(+1.13%) |
Mar 08, 2013 | 24.87 | 25.38 | 24.85 | 25.33 | 3,862,305 | +0.68(+2.75%) |
Mar 07, 2013 | 24.67 | 25.05 | 24.55 | 24.66 | 4,478,644 | +0.02(+0.09%) |
Mar 06, 2013 | 24.50 | 24.73 | 24.41 | 24.64 | 3,012,035 | +0.32(+1.32%) |
Mar 05, 2013 | 24.65 | 24.75 | 24.23 | 24.31 | 4,546,320 | -0.23(-0.94%) |
Mar 04, 2013 | 23.97 | 24.57 | 23.95 | 24.55 | 3,405,041 | +0.47(+1.97%) |
Mar 01, 2013 | 23.85 | 24.13 | 23.59 | 24.07 | 3,009,508 | +0.07(+0.29%) |
Feb 28, 2013 | 23.66 | 24.21 | 23.62 | 24.00 | 3,622,680 | +0.36(+1.54%) |
Feb 27, 2013 | 23.45 | 23.68 | 23.39 | 23.64 | 3,084,176 | +0.21(+0.89%) |
Feb 26, 2013 | 23.51 | 23.57 | 23.24 | 23.43 | 2,260,049 | +0.03(+0.12%) |
Feb 25, 2013 | 24.10 | 24.16 | 23.34 | 23.40 | 3,054,045 | -0.54(-2.27%) |
Feb 22, 2013 | 23.65 | 23.98 | 23.62 | 23.94 | 2,554,327 | +0.49(+2.08%) |
Feb 21, 2013 | 24.10 | 24.17 | 23.43 | 23.46 | 6,995,023 | -0.77(-3.20%) |
Feb 20, 2013 | 24.69 | 24.73 | 24.21 | 24.23 | 5,071,710 | -0.48(-1.95%) |
Feb 19, 2013 | 24.44 | 24.82 | 24.30 | 24.71 | 3,911,117 | +0.40(+1.64%) |
Feb 15, 2013 | 24.37 | 24.57 | 24.24 | 24.31 | 3,775,380 | -0.34(-1.39%) |
Feb 14, 2013 | 24.43 | 24.71 | 24.40 | 24.66 | 3,056,257 | +0.15(+0.63%) |
Feb 13, 2013 | 24.57 | 24.71 | 24.39 | 24.50 | 2,610,407 | +0.07(+0.29%) |
Feb 12, 2013 | 24.54 | 24.59 | 24.38 | 24.43 | 3,082,560 | -0.04(-0.17%) |
Feb 11, 2013 | 24.24 | 24.61 | 24.23 | 24.48 | 2,952,973 | -0.22(-0.88%) |
Feb 08, 2013 | 24.57 | 24.72 | 24.43 | 24.69 | 2,121,130 | +0.20(+0.80%) |
Feb 07, 2013 | 24.57 | 24.63 | 24.34 | 24.50 | 2,351,749 | -0.03(-0.14%) |
Feb 06, 2013 | 24.16 | 24.56 | 24.06 | 24.53 | 3,170,063 | +0.58(+2.42%) |
Feb 04, 2013 | 24.22 | 24.24 | 23.90 | 23.95 | 3,007,894 | -0.52(-2.14%) |
Feb 01, 2013 | 24.12 | 24.58 | 24.08 | 24.48 | 4,828,262 | +0.49(+2.04%) |
Jan 31, 2013 | 23.64 | 24.05 | 23.46 | 23.99 | 5,808,504 | +0.04(+0.17%) |
Jan 30, 2013 | 23.57 | 23.98 | 23.57 | 23.94 | 4,530,514 | +0.29(+1.21%) |
Jan 29, 2013 | 23.59 | 23.75 | 23.49 | 23.66 | 3,474,598 | +0.02(+0.09%) |
Jan 28, 2013 | 23.49 | 23.71 | 23.43 | 23.64 | 2,469,889 | +0.10(+0.45%) |
Jan 25, 2013 | 23.51 | 23.56 | 23.36 | 23.53 | 1,901,422 | +0.10(+0.45%) |
Jan 24, 2013 | 23.39 | 23.61 | 23.34 | 23.43 | 1,962,927 | +0.05(+0.21%) |
Jan 23, 2013 | 23.50 | 23.53 | 23.34 | 23.38 | 3,433,394 | -0.21(-0.89%) |
Jan 22, 2013 | 23.42 | 23.62 | 23.41 | 23.59 | 2,951,871 | +0.09(+0.39%) |
Jan 18, 2013 | 23.48 | 23.63 | 23.14 | 23.50 | 3,902,317 | +0.10(+0.45%) |
Jan 17, 2013 | 23.16 | 23.67 | 23.16 | 23.39 | 7,980,098 | +0.32(+1.39%) |
Jan 16, 2013 | 22.32 | 23.18 | 21.83 | 23.07 | 6,392,967 | +0.82(+3.70%) |
Jan 15, 2013 | 21.97 | 22.29 | 21.97 | 22.25 | 3,343,353 | +0.10(+0.47%) |
Jan 14, 2013 | 22.21 | 22.26 | 21.99 | 22.14 | 2,586,591 | -0.08(-0.35%) |
Jan 11, 2013 | 22.36 | 22.37 | 21.96 | 22.22 | 2,329,401 | -0.19(-0.84%) |
Jan 10, 2013 | 22.25 | 22.46 | 22.05 | 22.41 | 3,925,152 | +0.35(+1.58%) |
Jan 09, 2013 | 22.12 | 22.38 | 21.98 | 22.06 | 3,595,552 | -0.23(-1.03%) |
Jan 08, 2013 | 22.54 | 22.55 | 22.22 | 22.29 | 2,932,570 | -0.29(-1.27%) |
Jan 07, 2013 | 22.60 | 22.73 | 22.35 | 22.58 | 4,071,346 | -0.17(-0.77%) |
Jan 04, 2013 | 22.19 | 22.77 | 22.08 | 22.75 | 6,566,473 | +0.61(+2.74%) |
Jan 03, 2013 | 21.91 | 22.22 | 21.66 | 22.14 | 5,321,783 | +0.28(+1.28%) |
Jan 02, 2013 | 21.64 | 21.86 | 21.12 | 21.86 | 3,180,331 | +0.74(+3.50%) |
Dec 31, 2012 | 20.95 | 21.17 | 20.91 | 21.12 | 2,683,853 | +0.09(+0.43%) |
Dec 28, 2012 | 20.91 | 21.15 | 20.83 | 21.03 | 2,296,328 | -0.03(-0.13%) |
Dec 27, 2012 | 21.12 | 21.18 | 20.75 | 21.06 | 2,170,157 | -0.07(-0.33%) |
Dec 26, 2012 | 21.01 | 21.20 | 20.89 | 21.13 | 1,964,429 | +0.18(+0.87%) |
Dec 24, 2012 | 20.96 | 21.08 | 20.80 | 20.95 | 892,977 | -0.12(-0.56%) |
Dec 21, 2012 | 20.73 | 21.17 | 20.73 | 21.07 | 3,587,821 | -0.16(-0.76%) |
Dec 20, 2012 | 21.09 | 21.28 | 21.04 | 21.23 | 1,757,304 | +0.17(+0.83%) |
Dec 19, 2012 | 21.28 | 21.32 | 21.04 | 21.05 | 2,541,813 | -0.18(-0.85%) |
Dec 18, 2012 | 20.52 | 21.26 | 20.52 | 21.24 | 4,405,250 | +0.74(+3.61%) |
Dec 17, 2012 | 20.09 | 20.51 | 20.04 | 20.50 | 2,503,791 | +0.49(+2.44%) |
Dec 14, 2012 | 20.12 | 20.21 | 19.99 | 20.01 | 1,768,576 | -0.15(-0.73%) |
Dec 13, 2012 | 20.24 | 20.34 | 20.11 | 20.15 | 3,528,019 | -0.28(-1.37%) |
Dec 12, 2012 | 20.59 | 20.72 | 20.38 | 20.43 | 4,523,931 | +0.00(+0.00%) |
Dec 11, 2012 | 20.36 | 20.48 | 20.33 | 20.43 | 2,797,452 | +0.11(+0.55%) |
Dec 10, 2012 | 20.18 | 20.54 | 20.07 | 20.32 | 2,157,163 | +0.09(+0.45%) |
Dec 07, 2012 | 20.15 | 20.25 | 20.11 | 20.23 | 1,846,664 | +0.14(+0.69%) |
Dec 06, 2012 | 20.07 | 20.13 | 19.95 | 20.09 | 2,481,085 | +0.01(+0.07%) |
Dec 05, 2012 | 20.08 | 20.27 | 20.01 | 20.08 | 3,943,004 | +0.06(+0.31%) |
Dec 04, 2012 | 20.18 | 20.27 | 19.87 | 20.02 | 3,721,746 | -0.53(-2.60%) |
Nov 30, 2012 | 20.46 | 20.69 | 20.41 | 20.55 | 5,086,164 | +0.12(+0.58%) |
Nov 29, 2012 | 20.72 | 20.80 | 20.35 | 20.43 | 3,599,155 | -0.18(-0.88%) |
Nov 28, 2012 | 20.40 | 20.66 | 20.29 | 20.61 | 5,313,150 | +0.06(+0.30%) |
Nov 27, 2012 | 20.61 | 20.94 | 20.50 | 20.55 | 7,213,246 | -0.14(-0.67%) |
Nov 26, 2012 | 20.10 | 20.75 | 20.10 | 20.69 | 6,124,755 | +0.42(+2.06%) |
Nov 23, 2012 | 20.04 | 20.27 | 19.98 | 20.27 | 618,785 | +0.36(+1.81%) |
Nov 21, 2012 | 20.02 | 20.08 | 19.84 | 19.91 | 1,926,977 | -0.17(-0.83%) |
Nov 20, 2012 | 19.91 | 20.25 | 19.75 | 20.08 | 2,610,931 | +0.17(+0.87%) |
Nov 19, 2012 | 19.77 | 19.95 | 19.75 | 19.91 | 3,184,035 | +0.42(+2.17%) |
Nov 16, 2012 | 19.53 | 19.66 | 19.25 | 19.48 | 3,570,626 | +0.02(+0.11%) |
Nov 15, 2012 | 19.35 | 19.58 | 19.26 | 19.46 | 3,415,308 | +0.10(+0.54%) |
Nov 14, 2012 | 19.79 | 19.82 | 19.32 | 19.36 | 3,522,315 | -0.35(-1.80%) |
Nov 13, 2012 | 19.70 | 20.01 | 19.67 | 19.71 | 3,431,629 | -0.16(-0.80%) |
Nov 12, 2012 | 19.98 | 19.98 | 19.71 | 19.87 | 2,017,309 | +0.12(+0.60%) |
Nov 09, 2012 | 19.72 | 19.98 | 19.69 | 19.75 | 4,022,978 | -0.03(-0.18%) |
Nov 08, 2012 | 20.04 | 20.26 | 19.77 | 19.79 | 3,612,781 | -0.22(-1.11%) |
Nov 07, 2012 | 20.70 | 20.76 | 19.93 | 20.01 | 5,301,148 | -0.93(-4.44%) |
Nov 06, 2012 | 20.88 | 21.00 | 20.82 | 20.94 | 6,725,561 | +0.11(+0.53%) |
Nov 05, 2012 | 20.91 | 21.02 | 20.76 | 20.83 | 2,939,503 | -0.17(-0.79%) |
Nov 02, 2012 | 21.29 | 21.31 | 20.97 | 21.00 | 2,367,587 | -0.20(-0.95%) |
Nov 01, 2012 | 20.71 | 21.20 | 20.55 | 21.20 | 3,167,913 | +0.49(+2.38%) |
Oct 31, 2012 | 20.36 | 20.74 | 20.23 | 20.70 | 3,195,419 | +0.41(+2.02%) |
Oct 26, 2012 | 20.52 | 20.29 | 20.29 | 20.29 | 2,890,425 | -0.24(-1.18%) |
Oct 25, 2012 | 20.50 | 20.58 | 20.38 | 20.54 | 2,932,158 | +0.28(+1.41%) |
Oct 24, 2012 | 20.45 | 20.57 | 20.18 | 20.25 | 4,002,114 | -0.12(-0.61%) |
Oct 23, 2012 | 20.21 | 20.49 | 20.05 | 20.38 | 4,040,387 | -0.06(-0.31%) |
Oct 19, 2012 | 20.62 | 20.77 | 20.40 | 20.44 | 5,169,345 | -0.15(-0.74%) |
Oct 18, 2012 | 20.86 | 20.90 | 20.56 | 20.59 | 7,077,504 | -0.45(-2.15%) |
Oct 17, 2012 | 21.43 | 21.43 | 20.84 | 21.04 | 7,961,877 | -0.51(-2.38%) |
Oct 16, 2012 | 21.54 | 21.63 | 21.38 | 21.56 | 4,213,126 | +0.11(+0.52%) |
Oct 15, 2012 | 21.50 | 21.64 | 21.38 | 21.45 | 2,627,884 | -0.01(-0.03%) |
Oct 12, 2012 | 21.68 | 21.69 | 21.19 | 21.45 | 3,047,343 | -0.47(-2.15%) |
Oct 11, 2012 | 21.97 | 22.09 | 21.86 | 21.93 | 2,237,260 | +0.22(+1.02%) |
Oct 10, 2012 | 21.80 | 21.91 | 21.61 | 21.70 | 2,447,448 | -0.13(-0.60%) |
Oct 09, 2012 | 21.95 | 22.05 | 21.73 | 21.84 | 2,242,195 | -0.10(-0.44%) |
Oct 08, 2012 | 21.98 | 22.04 | 21.88 | 21.93 | 1,679,098 | -0.15(-0.69%) |
Oct 05, 2012 | 22.15 | 22.32 | 21.96 | 22.09 | 3,070,680 | +0.08(+0.35%) |
Oct 04, 2012 | 21.86 | 22.04 | 21.72 | 22.01 | 2,721,780 | +0.32(+1.47%) |
Oct 03, 2012 | 21.49 | 21.80 | 21.38 | 21.69 | 2,995,804 | +0.28(+1.30%) |
Oct 02, 2012 | 21.63 | 21.70 | 21.22 | 21.41 | 3,128,127 | -0.15(-0.68%) |
Oct 01, 2012 | 21.62 | 21.91 | 21.51 | 21.56 | 2,704,918 | -0.01(-0.03%) |
Sep 28, 2012 | 21.45 | 21.68 | 21.36 | 21.57 | 2,302,410 | -0.03(-0.16%) |
Sep 27, 2012 | 21.53 | 21.70 | 21.26 | 21.60 | 2,543,763 | +0.26(+1.20%) |
Sep 26, 2012 | 21.32 | 21.46 | 21.24 | 21.34 | 3,054,986 | -0.03(-0.13%) |
Sep 25, 2012 | 21.93 | 22.02 | 21.36 | 21.37 | 3,227,113 | -0.54(-2.47%) |
Sep 24, 2012 | 21.70 | 22.01 | 21.57 | 21.91 | 3,066,140 | +0.19(+0.90%) |
Sep 21, 2012 | 22.36 | 22.36 | 21.70 | 21.72 | 3,088,564 | -0.28(-1.29%) |
Sep 20, 2012 | 22.04 | 22.04 | 21.73 | 22.00 | 2,594,076 | -0.20(-0.91%) |
Sep 19, 2012 | 22.28 | 22.50 | 22.16 | 22.20 | 2,114,415 | -0.08(-0.37%) |
Sep 18, 2012 | 22.49 | 22.49 | 22.24 | 22.29 | 1,836,271 | -0.22(-0.99%) |
Sep 17, 2012 | 22.91 | 22.91 | 22.41 | 22.51 | 4,806,941 | -0.43(-1.88%) |
Sep 14, 2012 | 22.73 | 23.18 | 22.61 | 22.94 | 4,719,276 | -0.05(-0.21%) |
Sep 13, 2012 | 22.33 | 23.05 | 22.29 | 22.99 | 4,482,666 | +0.65(+2.89%) |
Sep 12, 2012 | 22.07 | 22.48 | 21.99 | 22.34 | 2,676,017 | +0.42(+1.93%) |
Sep 11, 2012 | 21.92 | 22.07 | 21.80 | 21.92 | 2,779,237 | +0.01(+0.03%) |
Sep 10, 2012 | 22.24 | 22.31 | 21.87 | 21.91 | 3,376,340 | -0.37(-1.64%) |
Sep 07, 2012 | 22.02 | 22.46 | 21.95 | 22.28 | 3,325,046 | +0.38(+1.74%) |
Sep 06, 2012 | 21.21 | 21.93 | 21.21 | 21.90 | 4,225,072 | +0.81(+3.83%) |
Sep 05, 2012 | 21.19 | 21.23 | 21.06 | 21.09 | 3,213,007 | -0.15(-0.68%) |
Sep 04, 2012 | 21.21 | 21.37 | 21.07 | 21.24 | 4,306,130 | +0.01(+0.03%) |
Aug 31, 2012 | 21.59 | 21.61 | 21.18 | 21.23 | 4,220,027 | -0.20(-0.94%) |
Aug 30, 2012 | 21.44 | 21.53 | 21.25 | 21.43 | 1,973,203 | -0.17(-0.80%) |
Aug 29, 2012 | 21.49 | 21.67 | 21.45 | 21.60 | 1,983,165 | +0.39(+1.82%) |
Aug 27, 2012 | 21.37 | 21.39 | 21.17 | 21.21 | 1,619,572 | -0.04(-0.20%) |
Aug 24, 2012 | 21.01 | 21.31 | 21.01 | 21.26 | 2,686,435 | +0.15(+0.69%) |
Aug 23, 2012 | 21.36 | 21.40 | 21.07 | 21.11 | 1,819,596 | -0.27(-1.26%) |
Aug 22, 2012 | 21.41 | 21.56 | 21.33 | 21.38 | 2,353,956 | -0.03(-0.16%) |
Aug 21, 2012 | 21.56 | 21.80 | 21.34 | 21.41 | 3,130,325 | -0.12(-0.58%) |
Aug 20, 2012 | 21.70 | 21.80 | 21.49 | 21.54 | 1,954,290 | -0.23(-1.08%) |
Aug 17, 2012 | 21.41 | 21.84 | 21.37 | 21.77 | 2,748,326 | +0.43(+2.01%) |
Aug 16, 2012 | 21.44 | 21.58 | 21.31 | 21.35 | 2,648,445 | -0.10(-0.48%) |
Aug 15, 2012 | 21.21 | 21.51 | 21.17 | 21.45 | 1,483,080 | +0.25(+1.17%) |
Aug 14, 2012 | 21.35 | 21.45 | 21.15 | 21.20 | 1,436,515 | -0.09(-0.42%) |
Aug 13, 2012 | 21.20 | 21.35 | 21.01 | 21.29 | 1,370,119 | -0.01(-0.03%) |
Aug 10, 2012 | 21.09 | 21.35 | 20.97 | 21.30 | 1,673,365 | +0.12(+0.55%) |
Aug 09, 2012 | 21.08 | 21.20 | 20.97 | 21.18 | 1,774,337 | +0.03(+0.16%) |
Aug 08, 2012 | 21.00 | 21.19 | 20.85 | 21.15 | 1,710,107 | +0.08(+0.36%) |
Aug 07, 2012 | 21.03 | 21.27 | 21.01 | 21.07 | 2,363,366 | +0.07(+0.33%) |
Aug 06, 2012 | 21.34 | 21.45 | 20.98 | 21.00 | 1,959,774 | -0.19(-0.91%) |
Aug 03, 2012 | 20.93 | 21.35 | 20.81 | 21.19 | 3,059,567 | +0.61(+2.96%) |
Aug 02, 2012 | 20.66 | 20.83 | 20.27 | 20.59 | 2,876,457 | -0.28(-1.33%) |
Aug 01, 2012 | 20.98 | 21.13 | 20.73 | 20.86 | 2,109,956 | -0.02(-0.10%) |
Jul 31, 2012 | 21.03 | 21.10 | 20.82 | 20.88 | 2,527,436 | -0.18(-0.85%) |
Jul 30, 2012 | 21.26 | 21.28 | 21.00 | 21.06 | 1,344,803 | -0.24(-1.14%) |
Jul 27, 2012 | 21.22 | 21.44 | 20.96 | 21.30 | 2,718,492 | +0.23(+1.08%) |
Jul 26, 2012 | 20.97 | 21.10 | 20.81 | 21.08 | 2,979,456 | +0.45(+2.18%) |
Jul 25, 2012 | 20.79 | 20.85 | 20.56 | 20.63 | 2,608,562 | -0.01(-0.03%) |
Jul 24, 2012 | 20.81 | 20.93 | 20.40 | 20.63 | 3,861,021 | -0.18(-0.86%) |
Jul 23, 2012 | 20.77 | 21.01 | 20.63 | 20.81 | 3,311,307 | -0.38(-1.79%) |
Jul 20, 2012 | 21.35 | 21.45 | 21.15 | 21.19 | 4,321,100 | -0.37(-1.73%) |
Jul 19, 2012 | 21.88 | 21.91 | 21.35 | 21.57 | 3,930,044 | -0.29(-1.33%) |
Jul 18, 2012 | 22.04 | 22.09 | 21.67 | 21.86 | 3,440,592 | -0.26(-1.16%) |
Jul 17, 2012 | 22.02 | 22.20 | 21.20 | 22.11 | 9,030,132 | +0.82(+3.83%) |
Jul 16, 2012 | 21.19 | 21.41 | 21.04 | 21.30 | 2,893,935 | +0.08(+0.39%) |
Jul 13, 2012 | 20.70 | 21.32 | 20.70 | 21.21 | 2,499,202 | +0.55(+2.64%) |
Jul 12, 2012 | 20.72 | 20.88 | 20.66 | 20.67 | 2,791,228 | -0.29(-1.39%) |
Jul 11, 2012 | 20.65 | 21.05 | 20.65 | 20.96 | 2,015,914 | +0.22(+1.07%) |
Jul 10, 2012 | 21.08 | 21.23 | 20.61 | 20.74 | 2,221,231 | -0.26(-1.22%) |
Jul 09, 2012 | 21.07 | 21.19 | 20.82 | 20.99 | 1,373,128 | -0.15(-0.72%) |
Jul 06, 2012 | 20.99 | 21.26 | 20.97 | 21.15 | 1,405,231 | -0.15(-0.68%) |
Jul 05, 2012 | 21.72 | 21.73 | 21.27 | 21.29 | 1,981,186 | -0.52(-2.38%) |
Jul 03, 2012 | 21.41 | 21.82 | 21.41 | 21.81 | 2,200,848 | +0.31(+1.45%) |
Jul 02, 2012 | 21.43 | 21.51 | 21.12 | 21.50 | 2,411,918 | +0.27(+1.27%) |
Jun 29, 2012 | 21.34 | 21.34 | 21.03 | 21.23 | 2,845,931 | +0.45(+2.16%) |
Jun 28, 2012 | 20.42 | 20.80 | 20.19 | 20.78 | 3,334,513 | +0.12(+0.57%) |
Jun 27, 2012 | 20.50 | 20.68 | 20.32 | 20.66 | 3,079,864 | +0.19(+0.91%) |
Jun 26, 2012 | 20.33 | 20.61 | 20.14 | 20.47 | 2,943,184 | +0.30(+1.47%) |
Jun 25, 2012 | 20.61 | 20.66 | 20.13 | 20.18 | 3,166,751 | -0.75(-3.60%) |
Jun 22, 2012 | 20.69 | 21.03 | 20.53 | 20.93 | 2,930,362 | +0.35(+1.71%) |
Jun 21, 2012 | 20.94 | 21.13 | 20.55 | 20.58 | 4,612,171 | -0.31(-1.49%) |
Jun 20, 2012 | 20.94 | 21.01 | 20.53 | 20.89 | 3,059,194 | -0.01(-0.07%) |
Jun 19, 2012 | 20.67 | 21.05 | 20.63 | 20.90 | 2,685,263 | +0.40(+1.96%) |
Jun 18, 2012 | 20.63 | 20.73 | 20.45 | 20.50 | 2,015,373 | -0.21(-1.00%) |
Jun 15, 2012 | 20.57 | 20.73 | 20.37 | 20.71 | 3,192,221 | +0.25(+1.22%) |
Jun 14, 2012 | 20.05 | 20.55 | 20.05 | 20.46 | 2,542,905 | +0.44(+2.21%) |
Jun 13, 2012 | 20.09 | 20.35 | 19.94 | 20.02 | 2,786,895 | -0.11(-0.55%) |
Jun 12, 2012 | 19.69 | 20.14 | 19.53 | 20.13 | 4,413,613 | +0.52(+2.63%) |
Jun 11, 2012 | 20.46 | 20.52 | 19.60 | 19.61 | 3,363,153 | -0.67(-3.29%) |
Jun 08, 2012 | 19.76 | 20.28 | 19.65 | 20.28 | 2,418,980 | +0.38(+1.90%) |
Jun 07, 2012 | 19.90 | 20.22 | 19.85 | 19.90 | 3,265,206 | +0.23(+1.19%) |
Jun 06, 2012 | 19.58 | 19.74 | 19.43 | 19.67 | 4,926,671 | +0.28(+1.45%) |
Jun 05, 2012 | 19.50 | 19.70 | 19.28 | 19.39 | 4,848,517 | +0.14(+0.75%) |
Jun 04, 2012 | 19.77 | 19.83 | 19.17 | 19.24 | 4,794,094 | -0.48(-2.44%) |