Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.40 | 24.41 | 23.74 | 23.74 | 7,359,303 | -0.80(-3.24%) |
May 30, 2013 | 24.69 | 24.75 | 24.50 | 24.53 | 3,552,102 | -0.09(-0.36%) |
May 29, 2013 | 25.03 | 25.04 | 24.51 | 24.62 | 5,891,219 | -0.52(-2.08%) |
May 28, 2013 | 25.16 | 25.27 | 25.02 | 25.14 | 4,294,386 | +0.19(+0.77%) |
May 24, 2013 | 25.08 | 25.13 | 24.87 | 24.95 | 2,868,829 | -0.21(-0.82%) |
May 23, 2013 | 24.82 | 25.23 | 24.73 | 25.16 | 4,247,783 | +0.01(+0.06%) |
May 22, 2013 | 25.54 | 25.78 | 25.07 | 25.14 | 7,251,036 | -0.42(-1.64%) |
May 21, 2013 | 25.26 | 25.64 | 25.18 | 25.56 | 4,928,156 | +0.23(+0.90%) |
May 20, 2013 | 25.74 | 25.78 | 25.29 | 25.33 | 6,428,281 | -0.44(-1.71%) |
May 17, 2013 | 25.19 | 25.81 | 25.05 | 25.78 | 8,510,569 | +0.62(+2.46%) |
May 16, 2013 | 25.32 | 25.47 | 25.05 | 25.16 | 6,800,770 | -0.41(-1.58%) |
May 15, 2013 | 25.02 | 25.66 | 24.95 | 25.56 | 7,238,503 | +0.67(+2.69%) |
May 13, 2013 | 24.94 | 24.98 | 24.71 | 24.89 | 4,742,530 | -0.05(-0.21%) |
May 10, 2013 | 24.80 | 25.03 | 24.76 | 24.94 | 4,892,968 | +0.11(+0.44%) |
May 09, 2013 | 25.15 | 25.26 | 24.80 | 24.83 | 5,186,937 | -0.36(-1.42%) |
May 08, 2013 | 25.07 | 25.19 | 24.83 | 25.19 | 4,697,102 | +0.04(+0.17%) |
May 07, 2013 | 24.91 | 25.15 | 24.75 | 25.15 | 4,589,195 | +0.34(+1.36%) |
May 06, 2013 | 24.98 | 25.02 | 24.68 | 24.81 | 3,889,112 | -0.23(-0.94%) |
May 03, 2013 | 24.77 | 25.08 | 24.61 | 25.05 | 5,466,861 | +0.44(+1.79%) |
May 02, 2013 | 24.06 | 24.83 | 23.97 | 24.61 | 8,331,162 | +0.01(+0.06%) |
May 01, 2013 | 24.75 | 24.89 | 24.54 | 24.59 | 7,025,476 | -0.26(-1.06%) |
Apr 30, 2013 | 24.90 | 24.92 | 24.64 | 24.86 | 6,179,431 | -0.07(-0.26%) |
Apr 29, 2013 | 24.57 | 25.04 | 24.54 | 24.92 | 7,059,408 | +0.41(+1.67%) |
Apr 26, 2013 | 24.46 | 24.65 | 24.30 | 24.51 | 7,880,088 | +0.21(+0.87%) |
Apr 25, 2013 | 23.89 | 24.34 | 23.70 | 24.30 | 6,808,216 | +0.58(+2.44%) |
Apr 24, 2013 | 23.88 | 24.04 | 23.69 | 23.72 | 4,215,567 | -0.12(-0.49%) |
Apr 23, 2013 | 23.68 | 23.84 | 23.46 | 23.84 | 5,196,182 | +0.24(+1.02%) |
Apr 22, 2013 | 23.55 | 23.67 | 23.36 | 23.60 | 4,539,654 | +0.03(+0.12%) |
Apr 19, 2013 | 23.44 | 23.63 | 23.40 | 23.57 | 8,332,355 | +0.20(+0.85%) |
Apr 18, 2013 | 23.49 | 23.56 | 23.21 | 23.37 | 6,045,990 | -0.12(-0.50%) |
Apr 17, 2013 | 23.36 | 23.55 | 23.08 | 23.49 | 6,939,219 | -0.08(-0.34%) |
Apr 16, 2013 | 23.16 | 23.63 | 23.08 | 23.57 | 5,770,869 | +0.48(+2.09%) |
Apr 15, 2013 | 23.79 | 23.87 | 23.07 | 23.08 | 9,455,093 | -0.82(-3.43%) |
Apr 12, 2013 | 24.09 | 24.24 | 23.76 | 23.90 | 7,504,062 | -0.25(-1.03%) |
Apr 11, 2013 | 24.25 | 24.31 | 24.07 | 24.15 | 4,449,527 | -0.14(-0.57%) |
Apr 10, 2013 | 24.01 | 24.33 | 23.89 | 24.29 | 5,491,006 | +0.32(+1.34%) |
Apr 09, 2013 | 24.35 | 24.35 | 23.70 | 23.97 | 8,344,705 | -0.43(-1.77%) |
Apr 08, 2013 | 24.25 | 24.40 | 24.15 | 24.40 | 3,744,102 | +0.11(+0.45%) |
Apr 05, 2013 | 24.31 | 24.35 | 24.05 | 24.29 | 4,487,231 | -0.31(-1.25%) |
Apr 04, 2013 | 24.33 | 24.60 | 24.24 | 24.60 | 5,483,250 | +0.26(+1.08%) |
Apr 03, 2013 | 24.94 | 24.97 | 24.22 | 24.34 | 8,942,094 | -0.64(-2.58%) |
Apr 02, 2013 | 24.72 | 25.10 | 24.61 | 24.98 | 9,427,973 | +0.31(+1.25%) |
Apr 01, 2013 | 24.70 | 24.75 | 24.36 | 24.67 | 4,725,450 | -0.03(-0.12%) |
Mar 28, 2013 | 24.12 | 24.73 | 24.07 | 24.70 | 8,100,538 | +0.56(+2.30%) |
Mar 27, 2013 | 23.91 | 24.15 | 23.85 | 24.15 | 4,621,257 | +0.10(+0.43%) |
Mar 26, 2013 | 23.95 | 24.13 | 23.93 | 24.04 | 3,018,291 | +0.19(+0.80%) |
Mar 25, 2013 | 24.11 | 24.17 | 23.80 | 23.85 | 3,736,626 | -0.15(-0.64%) |
Mar 22, 2013 | 23.91 | 24.04 | 23.89 | 24.01 | 2,871,283 | +0.12(+0.52%) |
Mar 21, 2013 | 24.06 | 24.15 | 23.79 | 23.88 | 3,369,369 | -0.29(-1.21%) |
Mar 20, 2013 | 24.07 | 24.26 | 24.04 | 24.17 | 3,813,352 | +0.23(+0.95%) |
Mar 19, 2013 | 23.98 | 24.09 | 23.82 | 23.95 | 4,927,497 | +0.01(+0.03%) |
Mar 18, 2013 | 23.96 | 24.17 | 23.84 | 23.94 | 4,183,493 | -0.23(-0.94%) |
Mar 15, 2013 | 24.02 | 24.17 | 23.87 | 24.17 | 8,805,787 | +0.07(+0.27%) |
Mar 14, 2013 | 24.16 | 24.16 | 24.01 | 24.10 | 4,982,990 | -0.01(-0.06%) |
Mar 13, 2013 | 23.84 | 24.13 | 23.75 | 24.12 | 6,613,495 | +0.27(+1.14%) |
Mar 12, 2013 | 23.73 | 23.94 | 23.65 | 23.84 | 5,005,041 | +0.07(+0.31%) |
Mar 11, 2013 | 23.73 | 23.92 | 23.60 | 23.77 | 4,051,778 | -0.06(-0.25%) |
Mar 08, 2013 | 23.79 | 24.00 | 23.72 | 23.83 | 6,112,064 | -0.02(-0.09%) |
Mar 07, 2013 | 23.76 | 23.89 | 23.67 | 23.85 | 4,130,390 | +0.18(+0.77%) |
Mar 06, 2013 | 23.61 | 23.73 | 23.55 | 23.67 | 5,272,118 | +0.08(+0.34%) |
Mar 05, 2013 | 23.54 | 23.71 | 23.48 | 23.59 | 5,609,169 | +0.14(+0.59%) |
Mar 04, 2013 | 23.37 | 23.52 | 23.22 | 23.45 | 5,350,927 | +0.04(+0.16%) |
Mar 01, 2013 | 23.21 | 23.43 | 22.99 | 23.41 | 5,215,930 | +0.08(+0.35%) |
Feb 28, 2013 | 23.48 | 23.53 | 23.33 | 23.33 | 7,602,976 | -0.10(-0.44%) |
Feb 27, 2013 | 23.30 | 23.51 | 23.15 | 23.43 | 6,474,498 | +0.12(+0.53%) |
Feb 26, 2013 | 23.19 | 23.34 | 22.86 | 23.31 | 6,653,170 | +0.10(+0.41%) |
Feb 25, 2013 | 23.64 | 23.75 | 23.21 | 23.21 | 7,681,098 | -0.29(-1.25%) |
Feb 22, 2013 | 23.73 | 23.77 | 23.46 | 23.51 | 6,612,651 | -0.01(-0.03%) |
Feb 21, 2013 | 23.67 | 23.75 | 23.42 | 23.52 | 8,834,111 | -0.29(-1.20%) |
Feb 20, 2013 | 24.23 | 24.23 | 23.75 | 23.80 | 10,617,077 | -0.42(-1.75%) |
Feb 19, 2013 | 23.86 | 24.24 | 23.81 | 24.23 | 10,084,985 | +0.37(+1.57%) |
Feb 15, 2013 | 23.23 | 23.85 | 23.23 | 23.85 | 21,583,492 | +1.00(+4.36%) |
Feb 14, 2013 | 22.59 | 22.96 | 22.54 | 22.86 | 9,961,656 | +0.17(+0.77%) |
Feb 13, 2013 | 22.50 | 22.68 | 22.32 | 22.68 | 9,273,093 | +0.25(+1.14%) |
Feb 12, 2013 | 22.00 | 22.44 | 21.90 | 22.43 | 7,604,305 | +0.39(+1.75%) |
Feb 11, 2013 | 22.03 | 22.16 | 21.93 | 22.04 | 6,070,159 | +0.04(+0.20%) |
Feb 08, 2013 | 22.06 | 22.19 | 21.95 | 22.00 | 6,579,838 | -0.04(-0.20%) |
Feb 07, 2013 | 22.06 | 22.45 | 21.91 | 22.04 | 10,326,912 | -0.07(-0.30%) |
Feb 06, 2013 | 21.36 | 22.16 | 21.31 | 22.11 | 11,399,011 | +1.40(+6.79%) |
Feb 04, 2013 | 20.80 | 20.85 | 20.61 | 20.70 | 11,200,753 | -0.17(-0.80%) |
Feb 01, 2013 | 20.96 | 21.09 | 20.72 | 20.87 | 6,512,861 | +0.10(+0.49%) |
Jan 31, 2013 | 20.83 | 20.96 | 20.70 | 20.77 | 7,444,719 | -0.12(-0.56%) |
Jan 30, 2013 | 20.92 | 21.07 | 20.75 | 20.88 | 7,435,506 | +0.05(+0.24%) |
Jan 29, 2013 | 20.85 | 20.98 | 20.69 | 20.83 | 6,115,915 | -0.01(-0.07%) |
Jan 28, 2013 | 21.06 | 21.06 | 20.52 | 20.85 | 5,749,681 | -0.24(-1.14%) |
Jan 25, 2013 | 21.17 | 21.25 | 20.88 | 21.09 | 4,140,760 | -0.04(-0.21%) |
Jan 24, 2013 | 20.88 | 21.17 | 20.88 | 21.13 | 4,398,288 | +0.27(+1.29%) |
Jan 23, 2013 | 21.07 | 21.18 | 20.84 | 20.86 | 2,902,950 | -0.33(-1.55%) |
Jan 22, 2013 | 20.85 | 21.19 | 20.85 | 21.19 | 5,436,642 | +0.34(+1.64%) |
Jan 18, 2013 | 20.99 | 20.99 | 20.68 | 20.85 | 4,065,847 | -0.10(-0.49%) |
Jan 17, 2013 | 20.76 | 21.05 | 20.71 | 20.95 | 5,380,703 | +0.28(+1.37%) |
Jan 16, 2013 | 20.62 | 20.71 | 20.53 | 20.67 | 3,563,629 | -0.02(-0.11%) |
Jan 15, 2013 | 20.66 | 20.71 | 20.51 | 20.69 | 4,164,522 | -0.10(-0.49%) |
Jan 14, 2013 | 20.64 | 20.82 | 20.53 | 20.79 | 3,342,212 | +0.16(+0.78%) |
Jan 11, 2013 | 20.66 | 20.67 | 20.38 | 20.63 | 3,948,417 | +0.00(+0.00%) |
Jan 10, 2013 | 20.80 | 20.83 | 20.57 | 20.63 | 4,767,664 | -0.10(-0.49%) |
Jan 09, 2013 | 20.68 | 20.87 | 20.48 | 20.73 | 5,263,067 | +0.10(+0.49%) |
Jan 08, 2013 | 20.33 | 20.64 | 20.31 | 20.63 | 5,305,732 | +0.24(+1.18%) |
Jan 07, 2013 | 21.18 | 21.18 | 20.33 | 20.39 | 11,456,409 | -0.88(-4.14%) |
Jan 04, 2013 | 20.75 | 21.32 | 20.72 | 21.27 | 8,026,428 | +0.57(+2.74%) |
Jan 03, 2013 | 20.93 | 20.93 | 20.60 | 20.70 | 5,455,011 | -0.17(-0.80%) |
Jan 02, 2013 | 20.53 | 20.88 | 19.92 | 20.87 | 9,173,050 | +0.95(+4.79%) |
Dec 31, 2012 | 19.65 | 19.94 | 19.58 | 19.92 | 6,299,554 | +0.22(+1.11%) |
Dec 28, 2012 | 19.91 | 20.05 | 19.69 | 19.70 | 5,933,787 | -0.31(-1.56%) |
Dec 27, 2012 | 19.97 | 20.06 | 19.84 | 20.01 | 6,747,919 | +0.01(+0.07%) |
Dec 26, 2012 | 20.18 | 20.23 | 19.97 | 20.00 | 5,214,492 | -0.20(-0.97%) |
Dec 24, 2012 | 20.15 | 20.40 | 20.08 | 20.19 | 1,963,158 | -0.03(-0.14%) |
Dec 21, 2012 | 20.26 | 20.29 | 19.99 | 20.22 | 8,084,823 | -0.18(-0.89%) |
Dec 20, 2012 | 20.40 | 20.41 | 20.27 | 20.40 | 5,846,441 | +0.10(+0.50%) |
Dec 19, 2012 | 20.43 | 20.47 | 20.26 | 20.30 | 7,489,627 | -0.14(-0.68%) |
Dec 18, 2012 | 19.95 | 20.45 | 19.86 | 20.44 | 9,916,297 | +0.50(+2.52%) |
Dec 17, 2012 | 19.69 | 19.98 | 19.69 | 19.94 | 6,617,412 | +0.22(+1.11%) |
Dec 14, 2012 | 19.71 | 19.79 | 19.67 | 19.72 | 7,092,276 | -0.04(-0.22%) |
Dec 13, 2012 | 19.81 | 19.92 | 19.70 | 19.76 | 6,652,090 | -0.05(-0.26%) |
Dec 12, 2012 | 19.85 | 19.97 | 19.77 | 19.81 | 6,145,161 | +0.04(+0.18%) |
Dec 11, 2012 | 19.65 | 19.87 | 19.58 | 19.78 | 5,843,525 | +0.15(+0.74%) |
Dec 10, 2012 | 19.74 | 19.81 | 19.58 | 19.63 | 4,484,842 | -0.15(-0.77%) |
Dec 07, 2012 | 19.52 | 19.80 | 19.42 | 19.78 | 6,300,026 | +0.33(+1.72%) |
Dec 06, 2012 | 19.52 | 19.53 | 19.19 | 19.45 | 8,006,551 | +0.00(+0.00%) |
Dec 05, 2012 | 19.48 | 19.71 | 19.42 | 19.45 | 6,709,919 | +0.01(+0.04%) |
Dec 04, 2012 | 19.48 | 19.58 | 19.38 | 19.44 | 6,023,863 | +0.01(+0.04%) |
Nov 30, 2012 | 19.53 | 19.57 | 19.32 | 19.43 | 6,124,794 | -0.04(-0.22%) |
Nov 29, 2012 | 19.34 | 19.50 | 19.28 | 19.48 | 4,835,048 | +0.12(+0.60%) |
Nov 28, 2012 | 19.16 | 19.37 | 19.08 | 19.36 | 6,018,683 | +0.12(+0.64%) |
Nov 27, 2012 | 19.33 | 19.57 | 19.24 | 19.24 | 6,005,684 | -0.20(-1.05%) |
Nov 26, 2012 | 19.38 | 19.45 | 19.28 | 19.44 | 5,053,539 | -0.02(-0.11%) |
Nov 23, 2012 | 19.30 | 19.46 | 19.19 | 19.46 | 3,375,970 | +0.25(+1.33%) |
Nov 21, 2012 | 19.17 | 19.24 | 19.00 | 19.21 | 5,047,204 | +0.04(+0.19%) |
Nov 20, 2012 | 18.77 | 19.19 | 18.72 | 19.17 | 10,974,921 | +0.58(+3.09%) |
Nov 19, 2012 | 18.35 | 18.64 | 18.23 | 18.60 | 9,675,956 | +0.43(+2.36%) |
Nov 16, 2012 | 17.91 | 18.19 | 17.84 | 18.17 | 9,654,973 | +0.35(+1.96%) |
Nov 15, 2012 | 17.83 | 18.01 | 17.75 | 17.82 | 7,862,684 | -0.04(-0.20%) |
Nov 14, 2012 | 18.23 | 18.23 | 17.83 | 17.86 | 8,980,233 | -0.26(-1.45%) |
Nov 13, 2012 | 18.26 | 18.41 | 18.11 | 18.12 | 8,907,578 | -0.14(-0.78%) |
Nov 12, 2012 | 18.34 | 18.41 | 18.25 | 18.26 | 8,253,185 | -0.09(-0.51%) |
Nov 09, 2012 | 18.32 | 18.55 | 18.27 | 18.35 | 12,632,299 | -0.06(-0.31%) |
Nov 08, 2012 | 18.82 | 18.98 | 18.41 | 18.41 | 9,740,931 | -0.38(-2.04%) |
Nov 07, 2012 | 19.09 | 19.13 | 18.71 | 18.79 | 10,749,878 | -0.46(-2.37%) |
Nov 06, 2012 | 19.21 | 19.37 | 19.14 | 19.25 | 9,849,865 | +0.02(+0.11%) |
Nov 05, 2012 | 19.36 | 19.40 | 19.15 | 19.23 | 10,878,931 | -0.18(-0.93%) |
Nov 02, 2012 | 19.70 | 19.76 | 19.37 | 19.41 | 6,875,528 | -0.18(-0.92%) |
Nov 01, 2012 | 19.50 | 19.72 | 19.31 | 19.59 | 7,751,438 | +0.19(+0.97%) |
Oct 31, 2012 | 19.69 | 20.02 | 19.17 | 19.40 | 11,349,875 | -0.15(-0.78%) |
Oct 26, 2012 | 19.54 | 19.55 | 19.55 | 19.55 | 8,068,087 | +0.04(+0.22%) |
Oct 25, 2012 | 19.60 | 19.68 | 19.44 | 19.51 | 5,802,103 | +0.04(+0.22%) |
Oct 24, 2012 | 19.76 | 20.03 | 19.44 | 19.47 | 6,597,035 | -0.26(-1.32%) |
Oct 23, 2012 | 20.05 | 20.13 | 19.65 | 19.73 | 9,734,230 | -0.89(-4.31%) |
Oct 19, 2012 | 20.96 | 21.01 | 20.51 | 20.62 | 9,925,850 | -0.40(-1.89%) |
Oct 18, 2012 | 20.98 | 21.13 | 20.93 | 21.01 | 7,692,723 | -0.02(-0.10%) |
Oct 17, 2012 | 20.83 | 21.06 | 20.80 | 21.04 | 5,782,641 | +0.27(+1.29%) |
Oct 16, 2012 | 20.38 | 20.81 | 20.37 | 20.77 | 6,836,142 | +0.46(+2.24%) |
Oct 15, 2012 | 20.32 | 20.40 | 20.23 | 20.31 | 6,343,079 | +0.04(+0.18%) |
Oct 12, 2012 | 20.25 | 20.38 | 20.22 | 20.28 | 6,351,083 | +0.01(+0.07%) |
Oct 11, 2012 | 20.38 | 20.38 | 20.20 | 20.26 | 5,485,899 | -0.04(-0.21%) |
Oct 10, 2012 | 20.40 | 20.44 | 20.28 | 20.31 | 4,496,378 | -0.15(-0.74%) |
Oct 09, 2012 | 20.42 | 20.53 | 20.28 | 20.46 | 4,910,040 | -0.01(-0.07%) |
Oct 08, 2012 | 20.39 | 20.52 | 20.33 | 20.47 | 3,321,946 | +0.08(+0.39%) |
Oct 05, 2012 | 20.39 | 20.50 | 20.32 | 20.39 | 4,815,947 | +0.04(+0.21%) |
Oct 04, 2012 | 20.25 | 20.42 | 20.16 | 20.35 | 5,687,937 | +0.14(+0.68%) |
Oct 03, 2012 | 20.20 | 20.31 | 20.01 | 20.21 | 6,625,363 | +0.06(+0.29%) |
Oct 02, 2012 | 20.17 | 20.22 | 19.96 | 20.15 | 4,115,801 | +0.08(+0.40%) |
Oct 01, 2012 | 19.74 | 20.19 | 19.68 | 20.07 | 6,731,830 | +0.43(+2.17%) |
Sep 28, 2012 | 19.91 | 19.91 | 19.59 | 19.65 | 7,615,810 | -0.27(-1.38%) |
Sep 27, 2012 | 19.94 | 20.04 | 19.70 | 19.92 | 5,435,407 | +0.06(+0.29%) |
Sep 26, 2012 | 19.97 | 20.09 | 19.71 | 19.86 | 7,794,743 | -0.13(-0.65%) |
Sep 25, 2012 | 19.91 | 20.10 | 19.84 | 19.99 | 9,304,310 | +0.11(+0.55%) |
Sep 24, 2012 | 19.61 | 19.94 | 19.55 | 19.89 | 6,494,801 | +0.35(+1.78%) |
Sep 21, 2012 | 19.55 | 19.63 | 19.50 | 19.54 | 8,057,275 | +0.01(+0.04%) |
Sep 20, 2012 | 19.56 | 19.71 | 19.52 | 19.53 | 5,798,701 | -0.11(-0.55%) |
Sep 19, 2012 | 19.68 | 19.80 | 19.62 | 19.64 | 5,283,123 | -0.04(-0.22%) |
Sep 18, 2012 | 19.63 | 19.77 | 19.55 | 19.68 | 6,072,415 | +0.02(+0.11%) |
Sep 17, 2012 | 19.67 | 19.94 | 19.60 | 19.66 | 5,951,095 | +0.01(+0.04%) |
Sep 14, 2012 | 19.81 | 19.86 | 19.55 | 19.65 | 5,949,704 | -0.14(-0.73%) |
Sep 13, 2012 | 19.63 | 19.83 | 19.35 | 19.80 | 6,865,331 | +0.14(+0.74%) |
Sep 12, 2012 | 19.82 | 19.91 | 19.60 | 19.65 | 4,309,437 | -0.10(-0.51%) |
Sep 11, 2012 | 19.77 | 19.94 | 19.69 | 19.76 | 5,388,332 | +0.07(+0.33%) |
Sep 10, 2012 | 19.73 | 19.82 | 19.63 | 19.69 | 5,471,169 | -0.04(-0.18%) |
Sep 07, 2012 | 19.79 | 19.89 | 19.63 | 19.73 | 4,565,695 | -0.05(-0.26%) |
Sep 06, 2012 | 19.39 | 19.82 | 19.36 | 19.78 | 7,405,003 | +0.53(+2.74%) |
Sep 05, 2012 | 19.47 | 19.47 | 19.15 | 19.25 | 6,282,817 | -0.18(-0.93%) |
Sep 04, 2012 | 19.37 | 19.51 | 19.23 | 19.43 | 6,584,085 | +0.09(+0.49%) |
Aug 31, 2012 | 19.25 | 19.56 | 19.23 | 19.34 | 6,264,902 | +0.16(+0.83%) |
Aug 30, 2012 | 19.09 | 19.23 | 19.05 | 19.18 | 4,648,450 | -0.04(-0.19%) |
Aug 29, 2012 | 19.16 | 19.27 | 19.10 | 19.21 | 4,270,828 | +0.12(+0.61%) |
Aug 27, 2012 | 19.07 | 19.18 | 18.96 | 19.10 | 4,499,713 | +0.03(+0.15%) |
Aug 24, 2012 | 18.93 | 19.12 | 18.79 | 19.07 | 4,069,976 | +0.12(+0.65%) |
Aug 23, 2012 | 18.98 | 19.03 | 18.89 | 18.95 | 4,124,766 | -0.04(-0.23%) |
Aug 22, 2012 | 19.03 | 19.09 | 18.87 | 18.99 | 5,007,471 | -0.04(-0.19%) |
Aug 21, 2012 | 19.21 | 19.35 | 18.99 | 19.03 | 5,488,626 | -0.14(-0.72%) |
Aug 20, 2012 | 18.90 | 19.20 | 18.84 | 19.16 | 6,428,959 | +0.25(+1.30%) |
Aug 17, 2012 | 19.03 | 19.09 | 18.86 | 18.92 | 6,348,267 | -0.11(-0.57%) |
Aug 16, 2012 | 18.96 | 19.13 | 18.89 | 19.03 | 8,179,769 | +0.05(+0.27%) |
Aug 15, 2012 | 18.62 | 19.04 | 18.55 | 18.98 | 6,508,768 | +0.31(+1.67%) |
Aug 14, 2012 | 18.74 | 18.76 | 18.53 | 18.66 | 5,756,663 | +0.05(+0.25%) |
Aug 13, 2012 | 18.64 | 18.80 | 18.60 | 18.62 | 5,905,685 | -0.01(-0.04%) |
Aug 10, 2012 | 18.94 | 18.98 | 18.49 | 18.62 | 8,037,602 | -0.38(-2.00%) |
Aug 09, 2012 | 19.00 | 19.05 | 18.80 | 19.00 | 7,670,216 | -0.01(-0.04%) |
Aug 08, 2012 | 18.44 | 19.03 | 18.43 | 19.01 | 10,691,529 | +0.55(+3.00%) |
Aug 07, 2012 | 18.45 | 18.60 | 18.39 | 18.46 | 9,856,690 | +0.06(+0.31%) |
Aug 06, 2012 | 18.41 | 18.52 | 18.28 | 18.40 | 7,114,837 | +0.06(+0.35%) |
Aug 03, 2012 | 18.20 | 18.38 | 18.19 | 18.34 | 7,746,813 | +0.29(+1.63%) |
Aug 02, 2012 | 18.27 | 18.39 | 17.96 | 18.04 | 11,332,816 | -0.39(-2.14%) |
Aug 01, 2012 | 18.80 | 18.80 | 18.38 | 18.44 | 12,467,757 | -0.29(-1.57%) |
Jul 31, 2012 | 18.70 | 19.18 | 18.64 | 18.73 | 16,361,684 | -1.01(-5.09%) |
Jul 30, 2012 | 19.82 | 19.82 | 19.48 | 19.74 | 6,220,882 | -0.04(-0.18%) |
Jul 27, 2012 | 19.62 | 19.89 | 19.43 | 19.77 | 5,823,142 | +0.26(+1.32%) |
Jul 26, 2012 | 19.41 | 19.57 | 19.24 | 19.51 | 6,121,129 | +0.34(+1.76%) |
Jul 25, 2012 | 19.25 | 19.28 | 19.02 | 19.18 | 5,124,647 | +0.01(+0.08%) |
Jul 24, 2012 | 19.26 | 19.34 | 19.08 | 19.16 | 6,182,394 | -0.13(-0.67%) |
Jul 23, 2012 | 19.06 | 19.34 | 19.06 | 19.29 | 5,599,336 | -0.09(-0.48%) |
Jul 20, 2012 | 19.49 | 19.62 | 19.31 | 19.39 | 6,932,015 | -0.21(-1.06%) |
Jul 19, 2012 | 19.84 | 19.92 | 19.53 | 19.59 | 6,016,878 | -0.22(-1.12%) |
Jul 18, 2012 | 19.48 | 19.84 | 19.42 | 19.82 | 6,051,991 | +0.25(+1.28%) |
Jul 17, 2012 | 19.39 | 19.67 | 19.33 | 19.57 | 8,186,174 | +0.24(+1.26%) |
Jul 16, 2012 | 19.56 | 19.64 | 19.30 | 19.32 | 8,031,374 | -0.34(-1.75%) |
Jul 13, 2012 | 19.58 | 19.82 | 19.53 | 19.67 | 5,809,476 | +0.06(+0.29%) |
Jul 12, 2012 | 19.62 | 19.74 | 19.45 | 19.61 | 7,876,485 | -0.25(-1.27%) |
Jul 11, 2012 | 19.87 | 20.00 | 19.73 | 19.86 | 7,730,351 | +0.06(+0.33%) |
Jul 10, 2012 | 19.80 | 19.92 | 19.67 | 19.79 | 10,880,254 | +0.01(+0.07%) |
Jul 09, 2012 | 20.19 | 20.27 | 19.70 | 19.78 | 9,080,010 | -0.60(-2.96%) |
Jul 06, 2012 | 20.29 | 20.45 | 20.18 | 20.38 | 5,970,546 | -0.08(-0.39%) |
Jul 05, 2012 | 20.84 | 20.84 | 20.30 | 20.46 | 9,733,714 | -0.35(-1.69%) |
Jul 03, 2012 | 20.87 | 20.98 | 20.64 | 20.81 | 4,585,903 | -0.04(-0.17%) |
Jul 02, 2012 | 20.79 | 21.06 | 20.62 | 20.85 | 5,161,824 | -0.34(-1.63%) |
Jun 29, 2012 | 21.23 | 21.23 | 20.97 | 21.19 | 6,081,874 | +0.27(+1.30%) |
Jun 28, 2012 | 20.62 | 20.94 | 20.54 | 20.92 | 7,044,320 | +0.19(+0.94%) |
Jun 27, 2012 | 20.53 | 20.86 | 20.53 | 20.73 | 5,523,274 | +0.17(+0.84%) |
Jun 26, 2012 | 20.66 | 20.82 | 20.50 | 20.56 | 6,667,012 | -0.11(-0.56%) |
Jun 25, 2012 | 20.85 | 20.85 | 20.53 | 20.67 | 6,958,369 | -0.35(-1.67%) |
Jun 22, 2012 | 21.13 | 21.20 | 20.89 | 21.02 | 7,786,406 | -0.07(-0.34%) |
Jun 21, 2012 | 21.47 | 21.53 | 21.05 | 21.09 | 8,283,735 | -0.36(-1.67%) |
Jun 20, 2012 | 21.70 | 21.80 | 21.06 | 21.45 | 17,146,642 | -0.19(-0.90%) |
Jun 19, 2012 | 22.56 | 22.56 | 21.59 | 21.65 | 15,921,318 | -0.82(-3.64%) |
Jun 18, 2012 | 22.43 | 22.59 | 22.37 | 22.47 | 5,197,465 | -0.11(-0.51%) |
Jun 15, 2012 | 22.50 | 22.72 | 22.20 | 22.58 | 8,253,631 | +0.14(+0.61%) |
Jun 14, 2012 | 22.49 | 22.62 | 22.31 | 22.44 | 7,289,564 | +0.00(+0.00%) |
Jun 13, 2012 | 22.88 | 22.90 | 22.37 | 22.44 | 6,776,564 | -0.48(-2.10%) |
Jun 12, 2012 | 22.85 | 23.09 | 22.74 | 22.93 | 6,946,142 | +0.17(+0.76%) |
Jun 11, 2012 | 23.02 | 23.08 | 22.74 | 22.75 | 4,651,565 | -0.11(-0.50%) |
Jun 08, 2012 | 23.05 | 23.07 | 22.77 | 22.87 | 5,824,450 | -0.20(-0.87%) |
Jun 07, 2012 | 23.38 | 23.48 | 23.04 | 23.07 | 9,112,040 | -0.03(-0.12%) |
Jun 06, 2012 | 22.62 | 23.11 | 22.53 | 23.10 | 5,653,276 | +0.62(+2.75%) |
Jun 05, 2012 | 22.01 | 22.54 | 22.01 | 22.48 | 4,952,921 | +0.31(+1.39%) |
Jun 04, 2012 | 22.20 | 22.26 | 21.95 | 22.17 | 5,406,169 | -0.03(-0.13%) |