Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.74 | 28.77 | 28.22 | 28.26 | 2,712,648 | -0.52(-1.81%) |
May 30, 2013 | 27.78 | 28.85 | 27.74 | 28.79 | 0 | +0.77(+2.75%) |
May 29, 2013 | 27.84 | 28.29 | 27.54 | 28.02 | 3,520,137 | +0.25(+0.89%) |
May 28, 2013 | 27.59 | 28.17 | 27.26 | 27.77 | 3,337,032 | +0.60(+2.23%) |
May 24, 2013 | 26.70 | 27.26 | 26.47 | 27.16 | 0 | +0.46(+1.71%) |
May 23, 2013 | 26.32 | 26.71 | 26.13 | 26.71 | 0 | -0.09(-0.34%) |
May 22, 2013 | 27.44 | 27.61 | 26.54 | 26.80 | 0 | -0.69(-2.50%) |
May 21, 2013 | 27.73 | 27.78 | 27.39 | 27.48 | 0 | -0.16(-0.56%) |
May 20, 2013 | 27.71 | 28.03 | 27.39 | 27.64 | 0 | -0.03(-0.10%) |
May 17, 2013 | 27.71 | 27.77 | 27.34 | 27.67 | 0 | +0.03(+0.10%) |
May 16, 2013 | 28.07 | 28.40 | 27.61 | 27.64 | 2,578,718 | -0.56(-1.98%) |
May 15, 2013 | 27.48 | 28.41 | 27.48 | 28.20 | 0 | +1.01(+3.71%) |
May 13, 2013 | 27.23 | 27.61 | 27.06 | 27.19 | 0 | -0.49(-1.79%) |
May 10, 2013 | 26.68 | 27.84 | 26.63 | 27.69 | 0 | +0.91(+3.39%) |
May 09, 2013 | 26.41 | 27.04 | 26.37 | 26.78 | 0 | +0.17(+0.65%) |
May 08, 2013 | 26.15 | 26.70 | 26.03 | 26.61 | 0 | +0.46(+1.75%) |
May 07, 2013 | 25.75 | 26.21 | 25.73 | 26.15 | 0 | +0.30(+1.17%) |
May 06, 2013 | 25.71 | 26.45 | 25.68 | 25.84 | 0 | +0.17(+0.68%) |
May 03, 2013 | 25.84 | 26.04 | 25.44 | 25.67 | 0 | +0.71(+2.86%) |
May 02, 2013 | 24.61 | 25.10 | 24.61 | 24.96 | 0 | +0.44(+1.79%) |
May 01, 2013 | 25.68 | 25.68 | 24.45 | 24.52 | 0 | -0.72(-2.87%) |
Apr 30, 2013 | 25.20 | 25.43 | 25.13 | 25.24 | 0 | -0.05(-0.18%) |
Apr 29, 2013 | 25.06 | 25.66 | 24.77 | 25.29 | 2,428,205 | +0.25(+0.99%) |
Apr 26, 2013 | 24.89 | 25.29 | 24.77 | 25.04 | 4,344,388 | -0.13(-0.51%) |
Apr 25, 2013 | 24.89 | 25.51 | 24.85 | 25.17 | 0 | +0.29(+1.18%) |
Apr 24, 2013 | 24.56 | 24.97 | 24.04 | 24.87 | 0 | +0.38(+1.53%) |
Apr 23, 2013 | 24.23 | 24.76 | 22.70 | 24.50 | 13,977,264 | +0.89(+3.76%) |
Apr 22, 2013 | 23.12 | 23.86 | 22.59 | 23.61 | 6,596,133 | +0.44(+1.90%) |
Apr 19, 2013 | 23.64 | 23.64 | 22.73 | 23.17 | 5,437,140 | -0.12(-0.51%) |
Apr 18, 2013 | 24.82 | 24.82 | 23.24 | 23.29 | 5,742,454 | -1.04(-4.29%) |
Apr 17, 2013 | 25.65 | 25.86 | 24.09 | 24.33 | 6,888,733 | -1.84(-7.04%) |
Apr 16, 2013 | 25.61 | 26.23 | 25.20 | 26.17 | 4,930,808 | +1.04(+4.12%) |
Apr 15, 2013 | 26.52 | 26.52 | 25.13 | 25.14 | 5,964,756 | -1.56(-5.83%) |
Apr 12, 2013 | 27.00 | 27.26 | 26.48 | 26.70 | 2,872,081 | -0.66(-2.39%) |
Apr 11, 2013 | 27.29 | 27.63 | 26.94 | 27.35 | 3,317,148 | -0.13(-0.48%) |
Apr 10, 2013 | 27.18 | 27.73 | 26.88 | 27.48 | 2,348,832 | +0.28(+1.04%) |
Apr 09, 2013 | 26.77 | 27.51 | 26.61 | 27.20 | 3,416,259 | +0.73(+2.75%) |
Apr 08, 2013 | 26.25 | 26.49 | 25.77 | 26.47 | 3,085,878 | +0.32(+1.21%) |
Apr 05, 2013 | 25.37 | 26.21 | 24.92 | 26.16 | 4,382,668 | +0.32(+1.24%) |
Apr 04, 2013 | 25.25 | 25.94 | 25.19 | 25.84 | 4,431,554 | +0.64(+2.55%) |
Apr 03, 2013 | 26.18 | 26.43 | 24.70 | 25.19 | 4,957,469 | -0.84(-3.24%) |
Apr 02, 2013 | 26.71 | 26.87 | 25.77 | 26.04 | 2,983,659 | -0.40(-1.52%) |
Apr 01, 2013 | 27.73 | 27.75 | 26.43 | 26.44 | 2,987,904 | -1.31(-4.72%) |
Mar 28, 2013 | 27.49 | 27.78 | 27.35 | 27.75 | 1,551,355 | +0.39(+1.44%) |
Mar 27, 2013 | 27.14 | 27.50 | 26.78 | 27.36 | 2,579,067 | +0.01(+0.03%) |
Mar 26, 2013 | 27.47 | 27.52 | 27.18 | 27.35 | 2,032,227 | -0.06(-0.23%) |
Mar 25, 2013 | 27.48 | 27.56 | 27.19 | 27.41 | 1,864,698 | +0.00(+0.00%) |
Mar 22, 2013 | 27.63 | 27.92 | 27.22 | 27.41 | 2,725,633 | +0.38(+1.42%) |
Mar 21, 2013 | 27.07 | 27.39 | 26.96 | 27.03 | 1,471,567 | -0.41(-1.50%) |
Mar 20, 2013 | 27.37 | 27.61 | 27.14 | 27.44 | 2,689,820 | +0.25(+0.93%) |
Mar 19, 2013 | 27.55 | 27.79 | 27.06 | 27.19 | 4,558,255 | -0.04(-0.15%) |
Mar 18, 2013 | 28.09 | 28.25 | 26.99 | 27.23 | 7,264,731 | -1.36(-4.77%) |
Mar 15, 2013 | 28.68 | 28.90 | 28.40 | 28.59 | 4,428,706 | -0.30(-1.05%) |
Mar 14, 2013 | 28.66 | 29.11 | 28.54 | 28.90 | 2,797,342 | +0.28(+0.99%) |
Mar 13, 2013 | 28.77 | 28.88 | 28.28 | 28.61 | 2,447,210 | -0.08(-0.29%) |
Mar 12, 2013 | 28.77 | 28.89 | 28.50 | 28.69 | 2,300,818 | -0.25(-0.85%) |
Mar 11, 2013 | 29.09 | 29.23 | 28.69 | 28.94 | 3,949,522 | +0.15(+0.51%) |
Mar 08, 2013 | 28.70 | 28.95 | 28.35 | 28.79 | 7,687,880 | -0.55(-1.87%) |
Mar 07, 2013 | 29.64 | 30.11 | 29.29 | 29.34 | 2,324,228 | -0.15(-0.50%) |
Mar 06, 2013 | 29.78 | 29.99 | 29.41 | 29.49 | 1,050,926 | -0.27(-0.89%) |
Mar 05, 2013 | 29.51 | 29.84 | 29.32 | 29.76 | 2,117,995 | +0.66(+2.27%) |
Mar 04, 2013 | 29.17 | 29.27 | 28.68 | 29.10 | 2,277,007 | -0.39(-1.34%) |
Mar 01, 2013 | 29.17 | 29.68 | 28.68 | 29.49 | 2,238,175 | -0.12(-0.40%) |
Feb 28, 2013 | 30.06 | 30.22 | 29.61 | 29.61 | 1,597,755 | +0.02(+0.06%) |
Feb 27, 2013 | 28.92 | 29.79 | 28.90 | 29.59 | 1,762,008 | +0.86(+3.00%) |
Feb 26, 2013 | 29.02 | 29.07 | 28.13 | 28.73 | 2,091,803 | -0.17(-0.60%) |
Feb 22, 2013 | 28.35 | 29.13 | 28.35 | 28.90 | 1,720,199 | +0.49(+1.71%) |
Feb 21, 2013 | 28.93 | 28.97 | 28.08 | 28.42 | 2,544,319 | -0.46(-1.59%) |
Feb 20, 2013 | 29.97 | 30.02 | 28.81 | 28.88 | 1,825,934 | -1.09(-3.64%) |
Feb 19, 2013 | 29.56 | 30.22 | 29.46 | 29.97 | 2,137,609 | +0.42(+1.43%) |
Feb 15, 2013 | 29.90 | 29.99 | 29.18 | 29.55 | 1,581,916 | -0.37(-1.23%) |
Feb 14, 2013 | 29.88 | 30.12 | 29.70 | 29.91 | 1,196,597 | -0.13(-0.44%) |
Feb 13, 2013 | 29.82 | 30.19 | 29.57 | 30.05 | 2,879,664 | +0.21(+0.69%) |
Feb 12, 2013 | 29.32 | 30.08 | 29.15 | 29.84 | 2,541,983 | +0.42(+1.43%) |
Feb 11, 2013 | 28.84 | 29.64 | 28.68 | 29.42 | 3,235,233 | +0.14(+0.47%) |
Feb 08, 2013 | 28.04 | 29.43 | 28.00 | 29.28 | 5,875,117 | +1.36(+4.86%) |
Feb 07, 2013 | 27.90 | 27.96 | 27.30 | 27.92 | 2,568,541 | +0.03(+0.10%) |
Feb 06, 2013 | 27.26 | 27.90 | 27.15 | 27.90 | 4,102,195 | +1.01(+3.75%) |
Feb 04, 2013 | 27.79 | 27.85 | 26.89 | 26.89 | 11,669,475 | -1.29(-4.58%) |
Feb 01, 2013 | 27.76 | 28.66 | 27.71 | 28.18 | 2,181,991 | +0.70(+2.53%) |
Jan 31, 2013 | 27.79 | 28.13 | 26.02 | 27.48 | 5,196,601 | +0.02(+0.07%) |
Jan 30, 2013 | 27.08 | 27.91 | 26.94 | 27.47 | 2,572,912 | +0.43(+1.59%) |
Jan 29, 2013 | 27.60 | 27.97 | 26.95 | 27.04 | 2,559,179 | -0.91(-3.25%) |
Jan 28, 2013 | 27.62 | 28.05 | 27.59 | 27.94 | 3,356,027 | +0.38(+1.36%) |
Jan 25, 2013 | 27.21 | 27.73 | 27.10 | 27.57 | 2,695,219 | +0.53(+1.97%) |
Jan 24, 2013 | 27.14 | 27.41 | 26.79 | 27.04 | 1,767,081 | +0.01(+0.03%) |
Jan 23, 2013 | 26.87 | 27.18 | 26.83 | 27.03 | 3,165,131 | +0.27(+0.99%) |
Jan 22, 2013 | 27.37 | 27.39 | 26.71 | 26.76 | 1,250,956 | -0.38(-1.42%) |
Jan 18, 2013 | 27.45 | 27.45 | 26.83 | 27.15 | 1,772,382 | -0.32(-1.17%) |
Jan 17, 2013 | 26.88 | 27.56 | 26.57 | 27.47 | 4,238,815 | +0.62(+2.32%) |
Jan 16, 2013 | 25.95 | 27.31 | 25.93 | 26.84 | 4,831,846 | +0.93(+3.57%) |
Jan 15, 2013 | 25.97 | 26.12 | 25.72 | 25.92 | 934,038 | -0.07(-0.28%) |
Jan 14, 2013 | 25.73 | 26.12 | 25.42 | 25.99 | 1,899,088 | +0.34(+1.32%) |
Jan 11, 2013 | 25.88 | 26.57 | 25.34 | 25.65 | 3,200,825 | -0.28(-1.09%) |
Jan 10, 2013 | 24.93 | 26.12 | 24.89 | 25.94 | 3,082,165 | +1.28(+5.20%) |
Jan 09, 2013 | 24.37 | 24.73 | 24.26 | 24.65 | 1,306,697 | +0.33(+1.35%) |
Jan 08, 2013 | 24.95 | 25.18 | 24.29 | 24.32 | 842,063 | -0.54(-2.17%) |
Jan 07, 2013 | 24.88 | 25.22 | 24.64 | 24.86 | 1,124,599 | -0.18(-0.73%) |
Jan 04, 2013 | 25.28 | 25.45 | 24.76 | 25.05 | 1,025,170 | -0.32(-1.26%) |
Jan 03, 2013 | 25.24 | 25.72 | 25.19 | 25.37 | 1,640,323 | -0.13(-0.50%) |
Jan 02, 2013 | 25.44 | 25.54 | 24.14 | 25.50 | 2,170,571 | +1.36(+5.62%) |
Dec 31, 2012 | 23.36 | 24.28 | 23.18 | 24.14 | 834,666 | +0.91(+3.90%) |
Dec 28, 2012 | 23.12 | 23.59 | 23.02 | 23.23 | 404,370 | -0.06(-0.28%) |
Dec 27, 2012 | 23.46 | 23.46 | 22.96 | 23.30 | 651,963 | -0.01(-0.04%) |
Dec 26, 2012 | 23.33 | 23.79 | 23.22 | 23.31 | 405,347 | +0.04(+0.16%) |
Dec 24, 2012 | 23.01 | 23.60 | 23.01 | 23.27 | 280,838 | +0.05(+0.20%) |
Dec 21, 2012 | 23.11 | 23.40 | 22.67 | 23.22 | 1,200,416 | -0.65(-2.72%) |
Dec 20, 2012 | 23.58 | 23.89 | 23.36 | 23.87 | 829,248 | +0.19(+0.81%) |
Dec 19, 2012 | 23.74 | 24.00 | 23.42 | 23.68 | 655,733 | -0.13(-0.54%) |
Dec 18, 2012 | 23.29 | 24.00 | 23.26 | 23.81 | 1,289,621 | +0.55(+2.36%) |
Dec 17, 2012 | 22.51 | 23.31 | 22.45 | 23.26 | 923,449 | +0.82(+3.63%) |
Dec 14, 2012 | 22.74 | 22.88 | 22.45 | 22.45 | 843,351 | -0.45(-1.96%) |
Dec 13, 2012 | 22.87 | 23.19 | 22.73 | 22.89 | 828,540 | -0.12(-0.52%) |
Dec 12, 2012 | 22.89 | 23.30 | 22.85 | 23.01 | 967,157 | +0.07(+0.32%) |
Dec 11, 2012 | 22.06 | 23.45 | 22.06 | 22.94 | 1,897,951 | +1.12(+5.12%) |
Dec 10, 2012 | 21.30 | 21.89 | 21.30 | 21.82 | 387,333 | +0.47(+2.19%) |
Dec 07, 2012 | 21.80 | 21.99 | 21.25 | 21.36 | 1,171,694 | -0.63(-2.88%) |
Dec 06, 2012 | 22.43 | 22.44 | 21.85 | 21.99 | 877,315 | -0.45(-2.00%) |
Dec 05, 2012 | 22.26 | 22.46 | 21.99 | 22.44 | 594,624 | +0.33(+1.49%) |
Dec 04, 2012 | 22.34 | 22.49 | 22.02 | 22.11 | 532,610 | -0.32(-1.43%) |
Nov 30, 2012 | 22.83 | 22.99 | 22.30 | 22.43 | 634,570 | -0.45(-1.96%) |
Nov 29, 2012 | 22.53 | 23.00 | 22.30 | 22.88 | 790,370 | +0.71(+3.22%) |
Nov 28, 2012 | 21.53 | 22.34 | 21.38 | 22.16 | 1,031,335 | +0.28(+1.30%) |
Nov 27, 2012 | 22.03 | 22.38 | 21.70 | 21.88 | 881,499 | -0.09(-0.42%) |
Nov 26, 2012 | 21.68 | 22.16 | 21.59 | 21.97 | 685,530 | -0.02(-0.08%) |
Nov 23, 2012 | 21.43 | 22.10 | 21.43 | 21.99 | 622,064 | +0.60(+2.78%) |
Nov 21, 2012 | 21.39 | 21.59 | 20.92 | 21.39 | 928,793 | +0.05(+0.21%) |
Nov 20, 2012 | 21.48 | 21.48 | 20.82 | 21.35 | 1,185,962 | -0.19(-0.89%) |
Nov 19, 2012 | 21.27 | 21.71 | 21.12 | 21.54 | 1,085,107 | +0.75(+3.61%) |
Nov 16, 2012 | 21.25 | 21.25 | 20.70 | 20.79 | 1,831,985 | -0.27(-1.31%) |
Nov 15, 2012 | 22.16 | 22.36 | 20.98 | 21.06 | 2,686,482 | -1.04(-4.68%) |
Nov 14, 2012 | 22.68 | 22.69 | 21.98 | 22.10 | 1,038,483 | -0.31(-1.39%) |
Nov 13, 2012 | 22.45 | 22.89 | 22.41 | 22.41 | 729,395 | -0.68(-2.94%) |
Nov 12, 2012 | 22.91 | 23.19 | 22.79 | 23.09 | 860,953 | +0.16(+0.68%) |
Nov 09, 2012 | 22.73 | 23.07 | 22.67 | 22.93 | 2,383,121 | -0.27(-1.18%) |
Nov 08, 2012 | 23.40 | 23.62 | 23.10 | 23.21 | 1,450,522 | -0.07(-0.31%) |
Nov 07, 2012 | 23.27 | 23.55 | 22.95 | 23.28 | 2,228,140 | -0.32(-1.36%) |
Nov 06, 2012 | 23.38 | 23.80 | 23.36 | 23.60 | 3,483,212 | -0.05(-0.23%) |
Nov 05, 2012 | 22.92 | 23.92 | 22.78 | 23.66 | 1,886,577 | +0.12(+0.51%) |
Nov 02, 2012 | 23.29 | 23.91 | 23.26 | 23.54 | 2,272,552 | -0.46(-1.91%) |
Nov 01, 2012 | 21.76 | 24.17 | 21.66 | 23.99 | 4,287,012 | +1.77(+7.96%) |
Oct 31, 2012 | 21.99 | 22.23 | 21.80 | 22.23 | 1,953,029 | +0.22(+1.00%) |
Oct 26, 2012 | 21.13 | 22.01 | 22.01 | 22.01 | 2,249,515 | +0.49(+2.26%) |
Oct 25, 2012 | 20.27 | 22.00 | 20.16 | 21.52 | 6,679,918 | +2.35(+12.23%) |
Oct 24, 2012 | 20.72 | 21.04 | 18.85 | 19.18 | 6,393,445 | -1.55(-7.47%) |
Oct 23, 2012 | 19.62 | 20.83 | 19.44 | 20.72 | 2,227,637 | +0.38(+1.85%) |
Oct 19, 2012 | 21.03 | 21.23 | 20.17 | 20.35 | 1,693,150 | -0.91(-4.27%) |
Oct 18, 2012 | 20.98 | 21.62 | 20.75 | 21.25 | 1,813,641 | +0.01(+0.04%) |
Oct 17, 2012 | 21.25 | 21.53 | 20.98 | 21.25 | 1,105,539 | -0.22(-1.02%) |
Oct 16, 2012 | 21.13 | 21.65 | 21.07 | 21.47 | 1,037,001 | +0.45(+2.14%) |
Oct 15, 2012 | 20.25 | 21.15 | 20.25 | 21.02 | 2,541,291 | +0.90(+4.46%) |
Oct 12, 2012 | 21.06 | 21.06 | 19.87 | 20.12 | 3,839,389 | -0.68(-3.26%) |
Oct 11, 2012 | 21.80 | 21.80 | 20.73 | 20.80 | 3,835,236 | -0.46(-2.15%) |
Oct 10, 2012 | 21.78 | 21.80 | 20.94 | 21.25 | 4,997,117 | -1.15(-5.15%) |
Oct 09, 2012 | 22.90 | 22.90 | 22.34 | 22.41 | 1,114,661 | -0.52(-2.28%) |
Oct 08, 2012 | 23.08 | 23.33 | 22.67 | 22.93 | 826,109 | -0.23(-0.99%) |
Oct 05, 2012 | 22.57 | 23.45 | 22.56 | 23.16 | 1,348,121 | +0.67(+2.97%) |
Oct 04, 2012 | 22.75 | 22.75 | 22.34 | 22.49 | 1,282,102 | +0.00(+0.00%) |
Oct 03, 2012 | 23.30 | 23.30 | 22.45 | 22.49 | 1,278,962 | -0.45(-1.96%) |
Oct 02, 2012 | 22.94 | 23.26 | 22.64 | 22.94 | 699,604 | -0.05(-0.24%) |
Oct 01, 2012 | 23.05 | 23.34 | 22.74 | 23.00 | 1,478,985 | +0.08(+0.36%) |
Sep 28, 2012 | 22.90 | 23.34 | 22.58 | 22.91 | 1,824,238 | -0.33(-1.42%) |
Sep 27, 2012 | 21.99 | 23.50 | 21.79 | 23.24 | 2,546,986 | +1.47(+6.78%) |
Sep 26, 2012 | 22.31 | 22.38 | 21.27 | 21.77 | 2,745,561 | -0.40(-1.82%) |
Sep 25, 2012 | 23.56 | 23.82 | 22.06 | 22.17 | 2,383,991 | -1.12(-4.80%) |
Sep 24, 2012 | 23.02 | 23.44 | 22.72 | 23.29 | 1,393,014 | -0.27(-1.13%) |
Sep 21, 2012 | 23.79 | 24.25 | 23.54 | 23.55 | 1,116,028 | -0.12(-0.50%) |
Sep 20, 2012 | 23.99 | 24.04 | 23.28 | 23.67 | 1,491,641 | -0.44(-1.82%) |
Sep 19, 2012 | 24.24 | 24.42 | 23.97 | 24.11 | 1,077,083 | -0.28(-1.16%) |
Sep 18, 2012 | 24.31 | 24.65 | 23.64 | 24.40 | 1,628,912 | +0.15(+0.60%) |
Sep 17, 2012 | 24.28 | 24.37 | 23.69 | 24.25 | 1,552,684 | -0.18(-0.75%) |
Sep 14, 2012 | 24.51 | 25.62 | 24.20 | 24.43 | 3,990,209 | +0.22(+0.92%) |
Sep 13, 2012 | 22.15 | 24.24 | 22.11 | 24.21 | 5,281,226 | +1.30(+5.67%) |
Sep 12, 2012 | 22.60 | 23.25 | 22.28 | 22.91 | 4,156,843 | +0.31(+1.38%) |
Sep 11, 2012 | 21.73 | 22.65 | 21.66 | 22.60 | 2,361,464 | +1.03(+4.76%) |
Sep 10, 2012 | 22.67 | 22.71 | 21.45 | 21.58 | 1,865,139 | -1.16(-5.12%) |
Sep 07, 2012 | 22.31 | 22.97 | 22.04 | 22.74 | 1,607,372 | +0.32(+1.43%) |
Sep 06, 2012 | 21.54 | 22.45 | 21.49 | 22.42 | 1,852,007 | +1.14(+5.34%) |
Sep 05, 2012 | 21.60 | 21.60 | 21.05 | 21.28 | 1,479,365 | +0.25(+1.18%) |
Sep 04, 2012 | 21.45 | 21.45 | 20.87 | 21.03 | 1,486,858 | -0.33(-1.54%) |
Aug 31, 2012 | 21.23 | 21.53 | 21.05 | 21.36 | 1,600,007 | +0.46(+2.19%) |
Aug 30, 2012 | 21.30 | 21.38 | 20.71 | 20.91 | 1,855,932 | -0.63(-2.94%) |
Aug 29, 2012 | 21.66 | 21.96 | 21.28 | 21.54 | 1,399,567 | -0.92(-4.08%) |
Aug 27, 2012 | 21.98 | 22.54 | 21.66 | 22.45 | 2,151,727 | +0.71(+3.24%) |
Aug 24, 2012 | 21.78 | 21.95 | 21.46 | 21.75 | 1,065,243 | +0.02(+0.08%) |
Aug 23, 2012 | 21.76 | 22.03 | 21.53 | 21.73 | 1,456,586 | -0.01(-0.03%) |
Aug 22, 2012 | 21.96 | 21.96 | 21.25 | 21.74 | 3,456,831 | -0.52(-2.36%) |
Aug 21, 2012 | 22.95 | 23.05 | 22.03 | 22.26 | 2,703,087 | -0.60(-2.64%) |
Aug 20, 2012 | 23.68 | 23.76 | 22.63 | 22.87 | 2,496,968 | -0.99(-4.15%) |
Aug 17, 2012 | 23.76 | 24.04 | 23.51 | 23.86 | 2,330,497 | +0.27(+1.17%) |
Aug 16, 2012 | 23.24 | 23.68 | 22.83 | 23.58 | 2,198,117 | +0.67(+2.92%) |
Aug 15, 2012 | 22.06 | 23.09 | 22.01 | 22.91 | 2,156,600 | +0.43(+1.92%) |
Aug 14, 2012 | 22.09 | 22.72 | 22.00 | 22.48 | 1,944,886 | +0.50(+2.29%) |
Aug 13, 2012 | 22.37 | 22.44 | 21.44 | 21.98 | 1,069,542 | -0.25(-1.11%) |
Aug 10, 2012 | 21.61 | 22.23 | 21.52 | 22.23 | 1,115,049 | +0.49(+2.23%) |
Aug 09, 2012 | 21.75 | 21.96 | 21.53 | 21.74 | 1,284,382 | -0.07(-0.34%) |
Aug 08, 2012 | 21.93 | 22.16 | 21.55 | 21.81 | 1,533,201 | -0.41(-1.86%) |
Aug 07, 2012 | 21.52 | 22.66 | 21.22 | 22.23 | 4,370,693 | +1.29(+6.17%) |
Aug 06, 2012 | 20.56 | 21.22 | 20.08 | 20.93 | 2,931,736 | +0.50(+2.47%) |
Aug 03, 2012 | 20.25 | 20.80 | 19.87 | 20.43 | 2,023,261 | +0.69(+3.48%) |
Aug 02, 2012 | 20.10 | 20.22 | 19.51 | 19.74 | 1,209,190 | -0.47(-2.31%) |
Aug 01, 2012 | 20.95 | 20.95 | 20.02 | 20.21 | 1,128,881 | -0.49(-2.35%) |
Jul 31, 2012 | 21.24 | 21.27 | 20.39 | 20.70 | 1,799,564 | -0.49(-2.29%) |
Jul 30, 2012 | 21.82 | 22.27 | 20.93 | 21.18 | 1,936,288 | -0.64(-2.94%) |
Jul 27, 2012 | 21.53 | 21.90 | 21.31 | 21.82 | 1,788,135 | +0.70(+3.30%) |
Jul 26, 2012 | 21.07 | 21.29 | 20.02 | 21.13 | 2,894,757 | +0.54(+2.63%) |
Jul 25, 2012 | 20.41 | 21.29 | 20.31 | 20.59 | 1,778,585 | -0.14(-0.66%) |
Jul 24, 2012 | 20.43 | 20.82 | 18.39 | 20.72 | 4,844,324 | +0.59(+2.91%) |
Jul 23, 2012 | 19.51 | 20.39 | 19.09 | 20.14 | 2,681,089 | -0.39(-1.92%) |
Jul 20, 2012 | 21.00 | 21.05 | 20.28 | 20.53 | 1,722,573 | -0.49(-2.31%) |
Jul 19, 2012 | 20.56 | 21.18 | 20.34 | 21.02 | 2,446,529 | +0.99(+4.94%) |
Jul 18, 2012 | 18.32 | 20.16 | 18.27 | 20.03 | 1,905,672 | +1.68(+9.14%) |
Jul 17, 2012 | 18.75 | 18.94 | 18.07 | 18.35 | 1,093,868 | -0.31(-1.67%) |
Jul 16, 2012 | 18.60 | 18.72 | 18.20 | 18.66 | 861,368 | -0.01(-0.05%) |
Jul 13, 2012 | 18.74 | 18.77 | 18.01 | 18.67 | 1,803,123 | +0.15(+0.79%) |
Jul 12, 2012 | 18.97 | 19.19 | 18.26 | 18.52 | 1,624,418 | -0.70(-3.62%) |
Jul 11, 2012 | 19.31 | 19.65 | 19.00 | 19.22 | 877,762 | -0.16(-0.85%) |
Jul 10, 2012 | 20.27 | 20.49 | 19.22 | 19.39 | 1,594,111 | -0.89(-4.38%) |
Jul 09, 2012 | 20.60 | 20.66 | 20.04 | 20.27 | 1,286,561 | -0.19(-0.94%) |
Jul 06, 2012 | 20.93 | 21.03 | 20.31 | 20.47 | 1,697,502 | -0.73(-3.46%) |
Jul 05, 2012 | 21.57 | 21.61 | 20.62 | 21.20 | 1,370,502 | -0.39(-1.82%) |
Jul 03, 2012 | 21.20 | 21.72 | 21.14 | 21.59 | 606,516 | +0.42(+1.99%) |
Jul 02, 2012 | 21.67 | 21.81 | 20.97 | 21.17 | 1,328,647 | -0.11(-0.52%) |
Jun 29, 2012 | 20.65 | 22.17 | 20.44 | 21.28 | 2,700,944 | +1.60(+8.15%) |
Jun 28, 2012 | 19.46 | 19.74 | 19.23 | 19.68 | 940,663 | +0.14(+0.70%) |
Jun 27, 2012 | 19.40 | 19.62 | 19.14 | 19.54 | 934,398 | +0.29(+1.52%) |
Jun 26, 2012 | 18.98 | 19.29 | 18.78 | 19.25 | 1,235,563 | +0.28(+1.50%) |
Jun 25, 2012 | 19.09 | 19.26 | 18.70 | 18.96 | 999,099 | -0.57(-2.91%) |
Jun 22, 2012 | 18.69 | 19.70 | 18.57 | 19.53 | 1,464,556 | +1.03(+5.54%) |
Jun 21, 2012 | 19.61 | 19.63 | 18.45 | 18.51 | 1,382,823 | -1.26(-6.35%) |
Jun 20, 2012 | 19.24 | 19.87 | 19.10 | 19.76 | 1,367,458 | +0.45(+2.32%) |
Jun 19, 2012 | 19.07 | 19.60 | 18.95 | 19.31 | 1,096,873 | +0.42(+2.23%) |
Jun 18, 2012 | 18.60 | 19.09 | 18.30 | 18.89 | 770,610 | +0.20(+1.08%) |
Jun 15, 2012 | 18.45 | 18.89 | 18.43 | 18.69 | 973,286 | +0.20(+1.09%) |
Jun 14, 2012 | 18.26 | 18.60 | 17.70 | 18.49 | 1,765,053 | +0.21(+1.15%) |
Jun 13, 2012 | 18.38 | 18.85 | 18.13 | 18.28 | 1,330,353 | -0.27(-1.43%) |
Jun 12, 2012 | 18.23 | 18.63 | 18.03 | 18.54 | 1,609,914 | +0.42(+2.33%) |
Jun 11, 2012 | 19.02 | 19.02 | 17.98 | 18.12 | 1,675,526 | -0.43(-2.32%) |
Jun 08, 2012 | 18.22 | 18.73 | 18.03 | 18.55 | 2,005,216 | +0.34(+1.86%) |
Jun 07, 2012 | 18.88 | 19.08 | 18.19 | 18.21 | 1,916,151 | -0.27(-1.49%) |
Jun 06, 2012 | 18.14 | 18.63 | 17.93 | 18.49 | 2,277,125 | +0.72(+4.07%) |
Jun 05, 2012 | 17.23 | 17.84 | 17.22 | 17.76 | 1,818,942 | +0.53(+3.08%) |
Jun 04, 2012 | 17.92 | 18.19 | 17.01 | 17.23 | 2,137,371 | -0.55(-3.09%) |