Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.52 | 25.15 | 24.48 | 25.12 | 7,966,366 | +0.57(+2.31%) |
Mar 27, 2013 | 24.31 | 24.56 | 24.25 | 24.55 | 4,544,714 | +0.10(+0.43%) |
Mar 26, 2013 | 24.36 | 24.54 | 24.34 | 24.45 | 2,968,299 | +0.19(+0.80%) |
Mar 25, 2013 | 24.51 | 24.57 | 24.20 | 24.25 | 3,674,735 | -0.16(-0.64%) |
Mar 22, 2013 | 24.31 | 24.44 | 24.29 | 24.41 | 2,823,725 | +0.13(+0.52%) |
Mar 21, 2013 | 24.47 | 24.55 | 24.19 | 24.28 | 3,313,561 | -0.30(-1.21%) |
Mar 20, 2013 | 24.48 | 24.67 | 24.44 | 24.58 | 3,750,190 | +0.23(+0.95%) |
Mar 19, 2013 | 24.39 | 24.50 | 24.22 | 24.35 | 4,845,882 | +0.01(+0.03%) |
Mar 18, 2013 | 24.37 | 24.57 | 24.24 | 24.34 | 4,114,200 | -0.23(-0.94%) |
Mar 15, 2013 | 24.43 | 24.58 | 24.28 | 24.57 | 8,659,934 | +0.07(+0.27%) |
Mar 14, 2013 | 24.57 | 24.57 | 24.41 | 24.51 | 4,900,455 | -0.01(-0.06%) |
Mar 13, 2013 | 24.24 | 24.54 | 24.15 | 24.52 | 6,503,953 | +0.28(+1.14%) |
Mar 12, 2013 | 24.13 | 24.34 | 24.05 | 24.25 | 4,922,141 | +0.07(+0.31%) |
Mar 11, 2013 | 24.13 | 24.32 | 24.00 | 24.17 | 3,984,667 | -0.06(-0.25%) |
Mar 08, 2013 | 24.19 | 24.40 | 24.12 | 24.23 | 6,010,828 | -0.02(-0.09%) |
Mar 07, 2013 | 24.16 | 24.29 | 24.07 | 24.25 | 4,061,977 | +0.19(+0.77%) |
Mar 06, 2013 | 24.01 | 24.13 | 23.95 | 24.07 | 5,184,795 | +0.08(+0.34%) |
Mar 05, 2013 | 23.93 | 24.10 | 23.87 | 23.99 | 5,516,263 | +0.14(+0.59%) |
Mar 04, 2013 | 23.76 | 23.92 | 23.61 | 23.84 | 5,262,298 | +0.04(+0.16%) |
Mar 01, 2013 | 23.61 | 23.82 | 23.38 | 23.81 | 5,129,537 | +0.08(+0.35%) |
Feb 28, 2013 | 23.87 | 23.93 | 23.73 | 23.73 | 7,477,045 | -0.10(-0.44%) |
Feb 27, 2013 | 23.70 | 23.90 | 23.54 | 23.83 | 6,367,259 | +0.13(+0.53%) |
Feb 26, 2013 | 23.58 | 23.74 | 23.24 | 23.70 | 6,542,972 | +0.10(+0.41%) |
Feb 25, 2013 | 24.04 | 24.15 | 23.61 | 23.61 | 7,553,874 | -0.30(-1.25%) |
Feb 22, 2013 | 24.13 | 24.17 | 23.86 | 23.90 | 6,503,123 | -0.01(-0.03%) |
Feb 21, 2013 | 24.07 | 24.15 | 23.81 | 23.91 | 8,687,789 | -0.29(-1.20%) |
Feb 20, 2013 | 24.64 | 24.64 | 24.15 | 24.20 | 10,441,223 | -0.43(-1.75%) |
Feb 19, 2013 | 24.26 | 24.65 | 24.21 | 24.63 | 9,917,945 | +0.38(+1.57%) |
Feb 15, 2013 | 23.62 | 24.25 | 23.62 | 24.25 | 21,225,998 | +1.01(+4.36%) |
Feb 14, 2013 | 22.97 | 23.34 | 22.92 | 23.24 | 9,796,657 | +0.18(+0.77%) |
Feb 13, 2013 | 22.88 | 23.06 | 22.69 | 23.06 | 9,119,499 | +0.26(+1.14%) |
Feb 12, 2013 | 22.37 | 22.82 | 22.26 | 22.80 | 7,478,352 | +0.39(+1.75%) |
Feb 11, 2013 | 22.40 | 22.53 | 22.30 | 22.41 | 5,969,617 | +0.04(+0.20%) |
Feb 08, 2013 | 22.43 | 22.56 | 22.32 | 22.37 | 6,470,854 | -0.04(-0.20%) |
Feb 07, 2013 | 22.43 | 22.83 | 22.28 | 22.41 | 10,155,864 | -0.07(-0.30%) |
Feb 06, 2013 | 21.72 | 22.54 | 21.66 | 22.48 | 11,210,205 | +1.43(+6.79%) |
Feb 04, 2013 | 21.15 | 21.20 | 20.95 | 21.05 | 11,015,230 | -0.17(-0.80%) |
Feb 01, 2013 | 21.32 | 21.44 | 21.07 | 21.22 | 6,404,986 | +0.10(+0.49%) |
Jan 31, 2013 | 21.18 | 21.31 | 21.05 | 21.12 | 7,321,409 | -0.12(-0.56%) |
Jan 30, 2013 | 21.27 | 21.42 | 21.09 | 21.24 | 7,312,349 | +0.05(+0.24%) |
Jan 29, 2013 | 21.21 | 21.34 | 21.04 | 21.18 | 6,014,615 | -0.01(-0.07%) |
Jan 28, 2013 | 21.41 | 21.41 | 20.87 | 21.20 | 5,654,447 | -0.24(-1.14%) |
Jan 25, 2013 | 21.52 | 21.61 | 21.23 | 21.44 | 4,072,175 | -0.04(-0.21%) |
Jan 24, 2013 | 21.24 | 21.52 | 21.24 | 21.49 | 4,325,437 | +0.27(+1.29%) |
Jan 23, 2013 | 21.42 | 21.54 | 21.19 | 21.21 | 2,854,867 | -0.33(-1.55%) |
Jan 22, 2013 | 21.21 | 21.55 | 21.20 | 21.55 | 5,346,593 | +0.35(+1.64%) |
Jan 18, 2013 | 21.35 | 21.35 | 21.03 | 21.20 | 3,998,502 | -0.10(-0.49%) |
Jan 17, 2013 | 21.11 | 21.41 | 21.06 | 21.30 | 5,291,581 | +0.29(+1.37%) |
Jan 16, 2013 | 20.97 | 21.06 | 20.87 | 21.01 | 3,504,603 | -0.02(-0.11%) |
Jan 15, 2013 | 21.01 | 21.06 | 20.86 | 21.04 | 4,095,543 | -0.10(-0.49%) |
Jan 14, 2013 | 20.98 | 21.17 | 20.88 | 21.14 | 3,286,853 | +0.16(+0.78%) |
Jan 11, 2013 | 21.01 | 21.01 | 20.72 | 20.98 | 3,883,018 | +0.00(+0.00%) |
Jan 10, 2013 | 21.15 | 21.18 | 20.92 | 20.98 | 4,688,695 | -0.10(-0.49%) |
Jan 09, 2013 | 21.03 | 21.22 | 20.82 | 21.08 | 5,175,893 | +0.10(+0.49%) |
Jan 08, 2013 | 20.67 | 20.99 | 20.65 | 20.98 | 5,217,851 | +0.24(+1.18%) |
Jan 07, 2013 | 21.54 | 21.54 | 20.67 | 20.73 | 11,266,652 | -0.90(-4.14%) |
Jan 04, 2013 | 21.09 | 21.68 | 21.07 | 21.63 | 7,893,483 | +0.58(+2.74%) |
Jan 03, 2013 | 21.29 | 21.29 | 20.95 | 21.05 | 5,364,658 | -0.17(-0.80%) |
Jan 02, 2013 | 20.88 | 21.23 | 20.25 | 21.22 | 9,021,113 | +0.97(+4.79%) |
Dec 31, 2012 | 19.98 | 20.28 | 19.91 | 20.25 | 6,195,212 | +0.22(+1.11%) |
Dec 28, 2012 | 20.24 | 20.39 | 20.02 | 20.03 | 5,835,503 | -0.32(-1.56%) |
Dec 27, 2012 | 20.31 | 20.40 | 20.18 | 20.35 | 6,636,150 | +0.01(+0.07%) |
Dec 26, 2012 | 20.52 | 20.57 | 20.31 | 20.33 | 5,128,122 | -0.20(-0.97%) |
Dec 24, 2012 | 20.49 | 20.74 | 20.42 | 20.53 | 1,930,642 | -0.03(-0.14%) |
Dec 21, 2012 | 20.61 | 20.63 | 20.32 | 20.56 | 7,950,911 | -0.19(-0.89%) |
Dec 20, 2012 | 20.74 | 20.75 | 20.61 | 20.75 | 5,749,604 | +0.10(+0.50%) |
Dec 19, 2012 | 20.78 | 20.81 | 20.60 | 20.64 | 7,365,574 | -0.14(-0.68%) |
Dec 18, 2012 | 20.29 | 20.80 | 20.19 | 20.78 | 9,752,050 | +0.51(+2.52%) |
Dec 17, 2012 | 20.02 | 20.32 | 20.02 | 20.27 | 6,507,805 | +0.22(+1.11%) |
Dec 14, 2012 | 20.04 | 20.12 | 20.00 | 20.05 | 6,974,804 | -0.04(-0.22%) |
Dec 13, 2012 | 20.15 | 20.25 | 20.04 | 20.10 | 6,541,909 | -0.05(-0.26%) |
Dec 12, 2012 | 20.18 | 20.30 | 20.10 | 20.15 | 6,043,376 | +0.04(+0.18%) |
Dec 11, 2012 | 19.98 | 20.21 | 19.91 | 20.11 | 5,746,736 | +0.15(+0.74%) |
Dec 10, 2012 | 20.07 | 20.15 | 19.91 | 19.96 | 4,410,558 | -0.16(-0.77%) |
Dec 07, 2012 | 19.84 | 20.13 | 19.75 | 20.12 | 6,195,677 | +0.34(+1.72%) |
Dec 06, 2012 | 19.85 | 19.86 | 19.52 | 19.78 | 7,873,935 | +0.00(+0.00%) |
Dec 05, 2012 | 19.81 | 20.04 | 19.75 | 19.78 | 6,598,780 | +0.01(+0.04%) |
Dec 04, 2012 | 19.81 | 19.91 | 19.70 | 19.77 | 5,924,088 | +0.01(+0.04%) |
Nov 30, 2012 | 19.86 | 19.90 | 19.65 | 19.76 | 6,023,347 | -0.04(-0.22%) |
Nov 29, 2012 | 19.67 | 19.83 | 19.61 | 19.81 | 4,754,963 | +0.12(+0.60%) |
Nov 28, 2012 | 19.48 | 19.70 | 19.40 | 19.69 | 5,918,993 | +0.13(+0.64%) |
Nov 27, 2012 | 19.65 | 19.90 | 19.56 | 19.56 | 5,906,209 | -0.21(-1.05%) |
Nov 26, 2012 | 19.71 | 19.78 | 19.61 | 19.77 | 4,969,835 | -0.02(-0.11%) |
Nov 23, 2012 | 19.63 | 19.79 | 19.51 | 19.79 | 3,320,053 | +0.26(+1.33%) |
Nov 21, 2012 | 19.50 | 19.56 | 19.32 | 19.53 | 4,963,605 | +0.04(+0.19%) |
Nov 20, 2012 | 19.09 | 19.52 | 19.04 | 19.50 | 10,793,139 | +0.58(+3.09%) |
Nov 19, 2012 | 18.66 | 18.96 | 18.54 | 18.91 | 9,515,689 | +0.44(+2.36%) |
Nov 16, 2012 | 18.22 | 18.50 | 18.14 | 18.47 | 9,495,053 | +0.36(+1.96%) |
Nov 15, 2012 | 18.13 | 18.31 | 18.05 | 18.12 | 7,732,451 | -0.04(-0.20%) |
Nov 14, 2012 | 18.53 | 18.53 | 18.13 | 18.16 | 8,831,490 | -0.27(-1.45%) |
Nov 13, 2012 | 18.56 | 18.72 | 18.42 | 18.42 | 8,760,038 | -0.14(-0.78%) |
Nov 12, 2012 | 18.65 | 18.72 | 18.56 | 18.57 | 8,116,485 | -0.10(-0.51%) |
Nov 09, 2012 | 18.63 | 18.86 | 18.58 | 18.66 | 12,423,065 | -0.06(-0.31%) |
Nov 08, 2012 | 19.14 | 19.29 | 18.72 | 18.72 | 9,579,588 | -0.39(-2.04%) |
Nov 07, 2012 | 19.41 | 19.45 | 19.02 | 19.11 | 10,571,824 | -0.46(-2.37%) |
Nov 06, 2012 | 19.53 | 19.69 | 19.46 | 19.57 | 9,686,718 | +0.02(+0.11%) |
Nov 05, 2012 | 19.68 | 19.73 | 19.47 | 19.55 | 10,698,739 | -0.18(-0.93%) |
Nov 02, 2012 | 20.03 | 20.10 | 19.70 | 19.74 | 6,761,646 | -0.18(-0.92%) |
Nov 01, 2012 | 19.83 | 20.05 | 19.64 | 19.92 | 7,623,048 | +0.19(+0.97%) |
Oct 31, 2012 | 20.02 | 20.36 | 19.49 | 19.73 | 11,161,883 | -0.15(-0.78%) |
Oct 26, 2012 | 19.87 | 19.88 | 19.88 | 19.88 | 7,934,452 | +0.04(+0.22%) |
Oct 25, 2012 | 19.93 | 20.02 | 19.77 | 19.84 | 5,706,001 | +0.04(+0.22%) |
Oct 24, 2012 | 20.10 | 20.37 | 19.77 | 19.79 | 6,487,766 | -0.26(-1.32%) |
Oct 23, 2012 | 20.39 | 20.47 | 19.98 | 20.06 | 9,572,998 | -0.90(-4.31%) |
Oct 19, 2012 | 21.32 | 21.37 | 20.85 | 20.96 | 9,761,445 | -0.40(-1.89%) |
Oct 18, 2012 | 21.34 | 21.49 | 21.28 | 21.37 | 7,565,305 | -0.02(-0.10%) |
Oct 17, 2012 | 21.18 | 21.42 | 21.15 | 21.39 | 5,686,861 | +0.27(+1.29%) |
Oct 16, 2012 | 20.73 | 21.16 | 20.71 | 21.12 | 6,722,913 | +0.46(+2.24%) |
Oct 15, 2012 | 20.66 | 20.74 | 20.57 | 20.65 | 6,238,016 | +0.04(+0.18%) |
Oct 12, 2012 | 20.60 | 20.72 | 20.56 | 20.62 | 6,245,888 | +0.01(+0.07%) |
Oct 11, 2012 | 20.73 | 20.73 | 20.54 | 20.60 | 5,395,034 | -0.04(-0.21%) |
Oct 10, 2012 | 20.74 | 20.78 | 20.62 | 20.65 | 4,421,902 | -0.15(-0.74%) |
Oct 09, 2012 | 20.76 | 20.88 | 20.63 | 20.80 | 4,828,713 | -0.01(-0.07%) |
Oct 08, 2012 | 20.74 | 20.87 | 20.67 | 20.82 | 3,266,923 | +0.08(+0.39%) |
Oct 05, 2012 | 20.74 | 20.85 | 20.66 | 20.74 | 4,736,179 | +0.04(+0.21%) |
Oct 04, 2012 | 20.59 | 20.77 | 20.50 | 20.69 | 5,593,726 | +0.14(+0.68%) |
Oct 03, 2012 | 20.54 | 20.65 | 20.35 | 20.55 | 6,515,625 | +0.06(+0.29%) |
Oct 02, 2012 | 20.51 | 20.56 | 20.30 | 20.49 | 4,047,629 | +0.08(+0.40%) |
Oct 01, 2012 | 20.07 | 20.53 | 20.02 | 20.41 | 6,620,329 | +0.43(+2.17%) |
Sep 28, 2012 | 20.24 | 20.25 | 19.92 | 19.98 | 7,489,667 | -0.28(-1.38%) |
Sep 27, 2012 | 20.27 | 20.38 | 20.03 | 20.26 | 5,345,378 | +0.06(+0.29%) |
Sep 26, 2012 | 20.30 | 20.43 | 20.04 | 20.20 | 7,665,635 | -0.13(-0.65%) |
Sep 25, 2012 | 20.25 | 20.43 | 20.18 | 20.33 | 9,150,199 | +0.11(+0.55%) |
Sep 24, 2012 | 19.94 | 20.28 | 19.88 | 20.22 | 6,387,225 | +0.35(+1.78%) |
Sep 21, 2012 | 19.88 | 19.96 | 19.83 | 19.87 | 7,923,819 | +0.01(+0.04%) |
Sep 20, 2012 | 19.89 | 20.04 | 19.85 | 19.86 | 5,702,655 | -0.11(-0.55%) |
Sep 19, 2012 | 20.02 | 20.13 | 19.95 | 19.97 | 5,195,617 | -0.04(-0.22%) |
Sep 18, 2012 | 19.96 | 20.10 | 19.88 | 20.02 | 5,971,836 | +0.02(+0.11%) |
Sep 17, 2012 | 20.00 | 20.28 | 19.93 | 19.99 | 5,852,524 | +0.01(+0.04%) |
Sep 14, 2012 | 20.14 | 20.19 | 19.88 | 19.99 | 5,851,157 | -0.15(-0.73%) |
Sep 13, 2012 | 19.96 | 20.16 | 19.68 | 20.13 | 6,751,618 | +0.15(+0.74%) |
Sep 12, 2012 | 20.15 | 20.25 | 19.93 | 19.99 | 4,238,058 | -0.10(-0.51%) |
Sep 11, 2012 | 20.10 | 20.28 | 20.02 | 20.09 | 5,299,083 | +0.07(+0.33%) |
Sep 10, 2012 | 20.07 | 20.15 | 19.96 | 20.02 | 5,380,548 | -0.04(-0.18%) |
Sep 07, 2012 | 20.13 | 20.22 | 19.96 | 20.06 | 4,490,072 | -0.05(-0.26%) |
Sep 06, 2012 | 19.72 | 20.15 | 19.68 | 20.11 | 7,282,351 | +0.54(+2.74%) |
Sep 05, 2012 | 19.80 | 19.80 | 19.47 | 19.57 | 6,178,752 | -0.18(-0.93%) |
Sep 04, 2012 | 19.70 | 19.83 | 19.55 | 19.76 | 6,475,031 | +0.10(+0.49%) |
Aug 31, 2012 | 19.57 | 19.89 | 19.55 | 19.66 | 6,161,134 | +0.16(+0.83%) |
Aug 30, 2012 | 19.41 | 19.55 | 19.37 | 19.50 | 4,571,456 | -0.04(-0.19%) |
Aug 29, 2012 | 19.48 | 19.60 | 19.42 | 19.54 | 4,200,089 | +0.12(+0.61%) |
Aug 27, 2012 | 19.39 | 19.50 | 19.28 | 19.42 | 4,425,183 | +0.03(+0.15%) |
Aug 24, 2012 | 19.25 | 19.44 | 19.11 | 19.39 | 4,002,563 | +0.12(+0.65%) |
Aug 23, 2012 | 19.29 | 19.35 | 19.21 | 19.27 | 4,056,446 | -0.04(-0.23%) |
Aug 22, 2012 | 19.35 | 19.41 | 19.18 | 19.31 | 4,924,530 | -0.04(-0.19%) |
Aug 21, 2012 | 19.53 | 19.68 | 19.31 | 19.35 | 5,397,716 | -0.14(-0.72%) |
Aug 20, 2012 | 19.22 | 19.52 | 19.15 | 19.49 | 6,322,473 | +0.25(+1.30%) |
Aug 17, 2012 | 19.35 | 19.41 | 19.17 | 19.24 | 6,243,118 | -0.11(-0.57%) |
Aug 16, 2012 | 19.28 | 19.45 | 19.21 | 19.35 | 8,044,284 | +0.05(+0.27%) |
Aug 15, 2012 | 18.93 | 19.36 | 18.86 | 19.29 | 6,400,961 | +0.32(+1.67%) |
Aug 14, 2012 | 19.06 | 19.07 | 18.84 | 18.98 | 5,661,313 | +0.05(+0.25%) |
Aug 13, 2012 | 18.95 | 19.12 | 18.91 | 18.93 | 5,807,867 | -0.01(-0.04%) |
Aug 10, 2012 | 19.26 | 19.30 | 18.80 | 18.94 | 7,904,472 | -0.39(-2.00%) |
Aug 09, 2012 | 19.33 | 19.37 | 19.11 | 19.33 | 7,543,172 | -0.01(-0.04%) |
Aug 08, 2012 | 18.75 | 19.35 | 18.74 | 19.33 | 10,514,442 | +0.56(+3.00%) |
Aug 07, 2012 | 18.76 | 18.91 | 18.70 | 18.77 | 9,693,430 | +0.06(+0.31%) |
Aug 06, 2012 | 18.72 | 18.83 | 18.59 | 18.71 | 6,996,991 | +0.07(+0.35%) |
Aug 03, 2012 | 18.51 | 18.69 | 18.50 | 18.65 | 7,618,500 | +0.30(+1.63%) |
Aug 02, 2012 | 18.57 | 18.70 | 18.27 | 18.35 | 11,145,106 | -0.40(-2.14%) |
Aug 01, 2012 | 19.12 | 19.12 | 18.69 | 18.75 | 12,261,249 | -0.30(-1.57%) |
Jul 31, 2012 | 19.02 | 19.51 | 18.95 | 19.05 | 16,090,680 | -1.02(-5.09%) |
Jul 30, 2012 | 20.15 | 20.16 | 19.80 | 20.07 | 6,117,844 | -0.04(-0.18%) |
Jul 27, 2012 | 19.95 | 20.22 | 19.76 | 20.11 | 5,726,691 | +0.26(+1.32%) |
Jul 26, 2012 | 19.74 | 19.90 | 19.57 | 19.84 | 6,019,743 | +0.34(+1.76%) |
Jul 25, 2012 | 19.57 | 19.61 | 19.34 | 19.50 | 5,039,765 | +0.01(+0.07%) |
Jul 24, 2012 | 19.59 | 19.66 | 19.40 | 19.49 | 6,079,993 | -0.13(-0.67%) |
Jul 23, 2012 | 19.38 | 19.67 | 19.38 | 19.62 | 5,506,592 | -0.09(-0.48%) |
Jul 20, 2012 | 19.81 | 19.95 | 19.63 | 19.71 | 6,817,197 | -0.21(-1.06%) |
Jul 19, 2012 | 20.18 | 20.25 | 19.86 | 19.92 | 5,917,219 | -0.23(-1.12%) |
Jul 18, 2012 | 19.81 | 20.18 | 19.75 | 20.15 | 5,951,749 | +0.26(+1.28%) |
Jul 17, 2012 | 19.71 | 20.00 | 19.65 | 19.89 | 8,050,583 | +0.25(+1.26%) |
Jul 16, 2012 | 19.89 | 19.97 | 19.62 | 19.65 | 7,898,348 | -0.35(-1.75%) |
Jul 13, 2012 | 19.91 | 20.15 | 19.86 | 20.00 | 5,713,252 | +0.06(+0.29%) |
Jul 12, 2012 | 19.95 | 20.08 | 19.78 | 19.94 | 7,746,024 | -0.26(-1.27%) |
Jul 11, 2012 | 20.20 | 20.34 | 20.06 | 20.19 | 7,602,311 | +0.07(+0.33%) |
Jul 10, 2012 | 20.14 | 20.25 | 20.00 | 20.13 | 10,700,041 | +0.01(+0.07%) |
Jul 09, 2012 | 20.53 | 20.61 | 20.03 | 20.11 | 8,929,615 | -0.61(-2.96%) |
Jul 06, 2012 | 20.63 | 20.79 | 20.52 | 20.73 | 5,871,653 | -0.08(-0.39%) |
Jul 05, 2012 | 21.19 | 21.19 | 20.65 | 20.81 | 9,572,491 | -0.36(-1.69%) |
Jul 03, 2012 | 21.22 | 21.33 | 20.99 | 21.16 | 4,509,945 | -0.04(-0.17%) |
Jul 02, 2012 | 21.14 | 21.41 | 20.97 | 21.20 | 5,076,327 | -0.35(-1.63%) |
Jun 29, 2012 | 21.59 | 21.59 | 21.33 | 21.55 | 5,981,138 | +0.28(+1.30%) |
Jun 28, 2012 | 20.97 | 21.30 | 20.89 | 21.27 | 6,927,642 | +0.20(+0.94%) |
Jun 27, 2012 | 20.88 | 21.22 | 20.88 | 21.08 | 5,431,790 | +0.18(+0.84%) |
Jun 26, 2012 | 21.01 | 21.17 | 20.84 | 20.90 | 6,556,584 | -0.12(-0.56%) |
Jun 25, 2012 | 21.20 | 21.20 | 20.88 | 21.02 | 6,843,115 | -0.36(-1.67%) |
Jun 22, 2012 | 21.49 | 21.56 | 21.25 | 21.38 | 7,657,437 | -0.07(-0.34%) |
Jun 21, 2012 | 21.84 | 21.89 | 21.41 | 21.45 | 8,146,528 | -0.36(-1.67%) |
Jun 20, 2012 | 22.06 | 22.16 | 21.41 | 21.81 | 16,862,636 | -0.20(-0.90%) |
Jun 19, 2012 | 22.94 | 22.94 | 21.95 | 22.01 | 15,657,608 | -0.83(-3.64%) |
Jun 18, 2012 | 22.81 | 22.98 | 22.74 | 22.84 | 5,111,377 | -0.12(-0.51%) |
Jun 15, 2012 | 22.88 | 23.10 | 22.57 | 22.96 | 8,116,923 | +0.14(+0.61%) |
Jun 14, 2012 | 22.87 | 23.00 | 22.69 | 22.82 | 7,168,825 | +0.00(+0.00%) |
Jun 13, 2012 | 23.27 | 23.29 | 22.75 | 22.82 | 6,664,321 | -0.49(-2.10%) |
Jun 12, 2012 | 23.24 | 23.48 | 23.12 | 23.31 | 6,831,090 | +0.18(+0.76%) |
Jun 11, 2012 | 23.41 | 23.47 | 23.12 | 23.14 | 4,574,519 | -0.12(-0.50%) |
Jun 08, 2012 | 23.44 | 23.46 | 23.16 | 23.25 | 5,727,978 | -0.20(-0.87%) |
Jun 07, 2012 | 23.78 | 23.87 | 23.43 | 23.46 | 8,961,114 | -0.03(-0.12%) |
Jun 06, 2012 | 23.00 | 23.50 | 22.91 | 23.49 | 5,559,639 | +0.63(+2.75%) |
Jun 05, 2012 | 22.38 | 22.92 | 22.38 | 22.86 | 4,870,884 | +0.31(+1.39%) |
Jun 04, 2012 | 22.57 | 22.64 | 22.32 | 22.54 | 5,316,625 | -0.03(-0.13%) |
Jun 01, 2012 | 22.89 | 22.98 | 22.53 | 22.57 | 6,294,748 | -0.70(-3.01%) |
May 31, 2012 | 23.47 | 23.66 | 23.17 | 23.27 | 9,917,973 | -0.20(-0.84%) |
May 30, 2012 | 23.58 | 23.79 | 23.32 | 23.47 | 4,270,283 | -0.26(-1.08%) |
May 29, 2012 | 23.66 | 23.90 | 23.59 | 23.73 | 4,142,918 | +0.18(+0.78%) |
May 25, 2012 | 23.54 | 23.67 | 23.44 | 23.54 | 2,520,399 | +0.11(+0.47%) |
May 24, 2012 | 23.38 | 23.54 | 23.28 | 23.44 | 4,803,896 | +0.13(+0.56%) |
May 23, 2012 | 23.27 | 23.44 | 23.06 | 23.30 | 5,162,853 | -0.18(-0.75%) |
May 22, 2012 | 23.52 | 23.73 | 23.38 | 23.48 | 3,956,333 | -0.01(-0.03%) |
May 21, 2012 | 23.38 | 23.63 | 23.22 | 23.49 | 4,960,175 | +0.26(+1.10%) |
May 18, 2012 | 23.56 | 23.66 | 23.16 | 23.23 | 7,306,072 | -0.28(-1.21%) |
May 17, 2012 | 23.59 | 23.68 | 23.41 | 23.52 | 5,453,278 | -0.07(-0.28%) |
May 16, 2012 | 23.81 | 23.92 | 23.49 | 23.58 | 5,608,909 | -0.12(-0.52%) |
May 15, 2012 | 23.92 | 24.27 | 23.64 | 23.71 | 8,274,022 | -0.30(-1.23%) |
May 14, 2012 | 23.68 | 24.18 | 23.56 | 24.00 | 6,471,822 | +0.15(+0.61%) |
May 11, 2012 | 24.06 | 24.14 | 23.83 | 23.86 | 7,142,701 | -0.47(-1.94%) |
May 10, 2012 | 23.96 | 24.68 | 23.80 | 24.33 | 12,087,924 | +0.61(+2.57%) |
May 09, 2012 | 23.70 | 23.96 | 23.51 | 23.72 | 7,289,067 | -0.23(-0.97%) |
May 08, 2012 | 23.58 | 24.02 | 23.56 | 23.95 | 12,213,071 | +0.28(+1.20%) |
May 07, 2012 | 23.24 | 23.73 | 23.23 | 23.67 | 5,769,643 | +0.25(+1.05%) |
May 04, 2012 | 23.53 | 23.71 | 23.25 | 23.42 | 4,685,267 | -0.23(-0.95%) |
May 03, 2012 | 23.94 | 24.03 | 23.58 | 23.65 | 5,529,073 | -0.28(-1.18%) |
May 02, 2012 | 24.02 | 24.05 | 23.83 | 23.93 | 7,354,825 | -0.05(-0.21%) |
May 01, 2012 | 22.76 | 24.18 | 22.50 | 23.98 | 18,232,796 | +1.59(+7.10%) |
Apr 30, 2012 | 22.57 | 22.57 | 22.29 | 22.39 | 5,364,079 | -0.18(-0.80%) |
Apr 27, 2012 | 22.64 | 22.69 | 22.43 | 22.57 | 3,441,668 | +0.04(+0.16%) |
Apr 26, 2012 | 22.32 | 22.56 | 22.16 | 22.53 | 5,132,667 | +0.10(+0.45%) |
Apr 25, 2012 | 22.64 | 22.64 | 22.35 | 22.43 | 4,221,678 | -0.04(-0.16%) |
Apr 24, 2012 | 22.13 | 22.59 | 22.06 | 22.47 | 5,210,773 | +0.38(+1.71%) |
Apr 23, 2012 | 22.09 | 22.13 | 21.89 | 22.09 | 6,386,542 | -0.21(-0.94%) |
Apr 20, 2012 | 22.33 | 22.43 | 22.17 | 22.30 | 6,729,397 | +0.03(+0.11%) |
Apr 19, 2012 | 22.43 | 22.50 | 22.16 | 22.28 | 4,339,436 | -0.19(-0.82%) |
Apr 18, 2012 | 22.52 | 22.52 | 22.25 | 22.46 | 5,165,326 | -0.20(-0.87%) |
Apr 17, 2012 | 22.51 | 22.75 | 22.34 | 22.66 | 5,056,388 | +0.30(+1.33%) |
Apr 16, 2012 | 22.47 | 22.59 | 22.33 | 22.36 | 5,530,427 | +0.03(+0.13%) |
Apr 13, 2012 | 22.51 | 22.61 | 22.32 | 22.33 | 4,975,034 | -0.25(-1.13%) |
Apr 12, 2012 | 22.48 | 22.59 | 22.32 | 22.59 | 3,636,675 | +0.08(+0.36%) |
Apr 11, 2012 | 22.66 | 22.74 | 22.38 | 22.51 | 4,185,286 | +0.12(+0.55%) |
Apr 10, 2012 | 22.38 | 22.61 | 22.30 | 22.38 | 6,101,674 | -0.01(-0.07%) |
Apr 09, 2012 | 22.45 | 22.45 | 22.22 | 22.40 | 5,544,765 | -0.35(-1.53%) |
Apr 05, 2012 | 22.74 | 22.91 | 22.64 | 22.74 | 4,026,158 | -0.08(-0.35%) |
Apr 04, 2012 | 22.97 | 23.13 | 22.82 | 22.82 | 6,268,380 | -0.40(-1.72%) |
Apr 03, 2012 | 23.35 | 23.36 | 23.00 | 23.22 | 5,398,277 | -0.25(-1.08%) |