Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.18 | 24.21 | 23.91 | 24.11 | 4,433,988 | -0.07(-0.27%) |
Apr 29, 2013 | 24.31 | 24.47 | 24.14 | 24.17 | 6,797,382 | +0.23(+0.96%) |
Apr 26, 2013 | 24.09 | 24.19 | 23.84 | 23.94 | 4,793,406 | -0.18(-0.75%) |
Apr 25, 2013 | 23.94 | 24.33 | 23.90 | 24.12 | 5,581,164 | +0.25(+1.04%) |
Apr 24, 2013 | 23.32 | 23.90 | 23.31 | 23.87 | 6,636,482 | +0.55(+2.37%) |
Apr 23, 2013 | 23.19 | 23.38 | 23.03 | 23.32 | 5,333,017 | +0.27(+1.18%) |
Apr 22, 2013 | 23.31 | 23.31 | 22.89 | 23.05 | 5,262,396 | -0.28(-1.20%) |
Apr 19, 2013 | 23.02 | 23.72 | 22.76 | 23.33 | 12,567,478 | +0.82(+3.62%) |
Apr 18, 2013 | 22.87 | 22.87 | 22.40 | 22.51 | 6,805,270 | -0.24(-1.05%) |
Apr 17, 2013 | 22.86 | 23.00 | 22.54 | 22.75 | 6,200,134 | -0.30(-1.32%) |
Apr 16, 2013 | 23.17 | 23.17 | 22.81 | 23.06 | 6,891,424 | +0.09(+0.39%) |
Apr 15, 2013 | 23.59 | 23.69 | 22.97 | 22.97 | 4,470,998 | -0.76(-3.20%) |
Apr 12, 2013 | 23.55 | 23.77 | 23.47 | 23.73 | 4,655,924 | -0.16(-0.66%) |
Apr 11, 2013 | 23.97 | 24.07 | 23.55 | 23.88 | 6,677,860 | -0.13(-0.55%) |
Apr 10, 2013 | 23.85 | 24.10 | 23.82 | 24.01 | 5,094,700 | +0.19(+0.80%) |
Apr 09, 2013 | 23.67 | 23.92 | 23.60 | 23.83 | 5,048,590 | +0.22(+0.94%) |
Apr 08, 2013 | 23.18 | 23.72 | 22.93 | 23.60 | 7,276,687 | +0.49(+2.14%) |
Apr 05, 2013 | 22.25 | 23.15 | 22.25 | 23.11 | 8,628,083 | +0.52(+2.30%) |
Apr 04, 2013 | 22.48 | 22.87 | 22.39 | 22.59 | 6,666,454 | +0.04(+0.18%) |
Apr 03, 2013 | 22.89 | 22.93 | 22.23 | 22.55 | 11,233,071 | -0.37(-1.62%) |
Apr 02, 2013 | 23.07 | 23.30 | 22.78 | 22.92 | 10,743,089 | -0.39(-1.66%) |
Apr 01, 2013 | 23.74 | 23.80 | 23.22 | 23.31 | 4,339,705 | -0.44(-1.84%) |
Mar 28, 2013 | 23.54 | 23.75 | 23.27 | 23.74 | 6,110,947 | +0.22(+0.95%) |
Mar 27, 2013 | 23.50 | 23.57 | 23.35 | 23.52 | 3,887,338 | -0.16(-0.70%) |
Mar 26, 2013 | 23.57 | 23.71 | 23.38 | 23.68 | 4,255,736 | +0.19(+0.81%) |
Mar 25, 2013 | 23.36 | 23.57 | 23.26 | 23.50 | 5,798,003 | +0.23(+0.99%) |
Mar 22, 2013 | 23.36 | 23.41 | 23.12 | 23.26 | 4,660,536 | -0.05(-0.21%) |
Mar 21, 2013 | 23.42 | 23.55 | 23.24 | 23.31 | 3,652,540 | -0.29(-1.22%) |
Mar 20, 2013 | 23.74 | 23.78 | 23.56 | 23.60 | 4,017,296 | +0.07(+0.28%) |
Mar 19, 2013 | 23.78 | 23.90 | 23.46 | 23.54 | 5,939,853 | -0.21(-0.87%) |
Mar 18, 2013 | 23.65 | 23.96 | 23.59 | 23.74 | 6,519,144 | -0.21(-0.86%) |
Mar 15, 2013 | 24.19 | 24.24 | 23.83 | 23.95 | 9,571,644 | -0.46(-1.89%) |
Mar 14, 2013 | 24.48 | 24.64 | 24.14 | 24.41 | 6,281,311 | -0.01(-0.03%) |
Mar 13, 2013 | 24.29 | 24.47 | 24.16 | 24.42 | 4,535,067 | +0.14(+0.58%) |
Mar 12, 2013 | 24.52 | 24.60 | 24.23 | 24.28 | 4,604,839 | -0.22(-0.91%) |
Mar 11, 2013 | 24.25 | 24.65 | 24.19 | 24.50 | 6,766,440 | +0.96(+4.10%) |
Mar 08, 2013 | 23.28 | 23.77 | 23.25 | 23.54 | 6,288,956 | +0.32(+1.38%) |
Mar 07, 2013 | 23.21 | 23.44 | 23.14 | 23.22 | 4,510,798 | +0.14(+0.61%) |
Mar 06, 2013 | 23.22 | 23.33 | 22.98 | 23.08 | 5,855,641 | -0.02(-0.07%) |
Mar 05, 2013 | 22.71 | 23.11 | 22.67 | 23.09 | 6,016,056 | -0.88(-3.68%) |
Mar 04, 2013 | 23.58 | 23.99 | 23.54 | 23.97 | 5,794,443 | +1.24(+5.44%) |
Mar 01, 2013 | 22.87 | 23.02 | 22.61 | 22.74 | 5,049,439 | -0.11(-0.47%) |
Feb 28, 2013 | 22.54 | 22.93 | 22.51 | 22.84 | 6,421,826 | +0.30(+1.32%) |
Feb 27, 2013 | 22.54 | 22.61 | 22.15 | 22.55 | 6,182,410 | +0.28(+1.26%) |
Feb 26, 2013 | 23.03 | 23.13 | 22.26 | 22.27 | 6,865,639 | -0.89(-3.86%) |
Feb 25, 2013 | 23.95 | 24.06 | 23.15 | 23.16 | 6,600,716 | +0.61(+2.73%) |
Feb 22, 2013 | 22.62 | 22.90 | 22.41 | 22.55 | 6,349,215 | -0.10(-0.43%) |
Feb 21, 2013 | 22.73 | 22.90 | 22.60 | 22.64 | 9,017,448 | -0.09(-0.40%) |
Feb 20, 2013 | 22.82 | 22.88 | 22.59 | 22.73 | 10,942,102 | -0.91(-3.86%) |
Feb 19, 2013 | 23.74 | 23.80 | 23.50 | 23.65 | 10,519,805 | +0.01(+0.04%) |
Feb 15, 2013 | 23.61 | 23.74 | 23.58 | 23.64 | 4,334,552 | -0.12(-0.52%) |
Feb 14, 2013 | 24.19 | 24.25 | 23.70 | 23.76 | 5,910,864 | -0.39(-1.63%) |
Feb 13, 2013 | 24.11 | 24.26 | 24.09 | 24.15 | 4,934,408 | +0.06(+0.24%) |
Feb 12, 2013 | 23.93 | 24.22 | 23.93 | 24.10 | 4,966,076 | -0.97(-3.86%) |
Feb 11, 2013 | 24.89 | 25.19 | 24.89 | 25.06 | 4,774,396 | +1.39(+5.89%) |
Feb 08, 2013 | 23.61 | 23.79 | 23.37 | 23.67 | 5,754,963 | +0.07(+0.31%) |
Feb 07, 2013 | 23.50 | 23.68 | 23.40 | 23.60 | 7,869,135 | -0.02(-0.07%) |
Feb 06, 2013 | 23.72 | 23.84 | 23.59 | 23.61 | 6,045,938 | +0.06(+0.24%) |
Feb 05, 2013 | 23.69 | 23.72 | 23.51 | 23.56 | 5,913,178 | -0.95(-3.86%) |
Feb 04, 2013 | 24.65 | 24.67 | 24.45 | 24.50 | 5,684,911 | +1.21(+5.19%) |
Feb 01, 2013 | 23.41 | 23.41 | 23.02 | 23.29 | 10,375,376 | -0.13(-0.56%) |
Jan 31, 2013 | 23.56 | 23.72 | 23.33 | 23.42 | 9,099,053 | -0.30(-1.25%) |
Jan 30, 2013 | 24.01 | 24.11 | 23.69 | 23.72 | 6,378,691 | -0.31(-1.30%) |
Jan 29, 2013 | 24.15 | 24.20 | 23.91 | 24.03 | 4,979,717 | -0.96(-3.86%) |
Jan 28, 2013 | 25.12 | 25.17 | 24.87 | 25.00 | 4,787,570 | +0.86(+3.55%) |
Jan 25, 2013 | 23.84 | 24.30 | 23.83 | 24.14 | 8,939,010 | +0.25(+1.03%) |
Jan 24, 2013 | 23.87 | 23.97 | 23.61 | 23.89 | 4,310,558 | -0.03(-0.14%) |
Jan 23, 2013 | 23.83 | 24.00 | 23.67 | 23.92 | 8,107,615 | -0.96(-3.86%) |
Jan 22, 2013 | 24.78 | 24.96 | 24.62 | 24.89 | 7,794,712 | +0.61(+2.50%) |
Jan 18, 2013 | 24.17 | 24.38 | 23.98 | 24.28 | 8,028,082 | +0.28(+1.16%) |
Jan 17, 2013 | 23.72 | 24.11 | 23.56 | 24.00 | 5,611,971 | +0.28(+1.18%) |
Jan 16, 2013 | 23.03 | 23.77 | 22.93 | 23.72 | 7,201,925 | +0.66(+2.85%) |
Jan 15, 2013 | 23.24 | 23.30 | 22.96 | 23.06 | 5,904,165 | -0.93(-3.86%) |
Jan 14, 2013 | 24.18 | 24.24 | 23.89 | 23.99 | 5,676,254 | +0.51(+2.16%) |
Jan 11, 2013 | 23.77 | 23.88 | 23.27 | 23.48 | 11,106,651 | -0.09(-0.38%) |
Jan 10, 2013 | 23.83 | 23.99 | 23.47 | 23.57 | 6,542,752 | -0.22(-0.93%) |
Jan 09, 2013 | 23.74 | 23.81 | 23.37 | 23.79 | 8,978,717 | +0.01(+0.03%) |
Jan 08, 2013 | 24.02 | 24.08 | 23.60 | 23.79 | 4,107,276 | -0.95(-3.86%) |
Jan 07, 2013 | 24.98 | 25.05 | 24.54 | 24.74 | 3,948,694 | +1.23(+5.25%) |
Jan 04, 2013 | 23.53 | 23.56 | 22.97 | 23.51 | 11,448,051 | -0.52(-2.15%) |
Jan 03, 2013 | 23.88 | 24.02 | 23.69 | 24.02 | 9,735,082 | -0.96(-3.86%) |
Jan 02, 2013 | 24.77 | 24.99 | 24.21 | 24.99 | 9,359,254 | +1.71(+7.35%) |
Jan 01, 2013 | 22.74 | 23.33 | 22.74 | 23.28 | 6,915,333 | -0.93(-3.86%) |
Dec 31, 2012 | 23.66 | 24.26 | 23.66 | 24.21 | 6,571,748 | +1.23(+5.35%) |
Dec 28, 2012 | 22.99 | 23.06 | 22.53 | 22.98 | 4,002,287 | -0.01(-0.04%) |
Dec 27, 2012 | 23.05 | 23.28 | 22.94 | 22.99 | 4,184,618 | -0.92(-3.86%) |
Dec 26, 2012 | 23.97 | 24.21 | 23.86 | 23.91 | 4,023,060 | +0.93(+4.05%) |
Dec 25, 2012 | 23.15 | 23.33 | 22.91 | 22.98 | 2,892,218 | -0.92(-3.86%) |
Dec 24, 2012 | 24.08 | 24.27 | 23.83 | 23.90 | 2,780,518 | +0.12(+0.50%) |
Dec 21, 2012 | 23.48 | 23.79 | 23.43 | 23.79 | 6,058,970 | +0.34(+1.44%) |
Dec 20, 2012 | 23.47 | 23.74 | 23.37 | 23.45 | 6,270,655 | +0.08(+0.35%) |
Dec 19, 2012 | 22.96 | 23.38 | 22.90 | 23.37 | 7,720,907 | +0.51(+2.23%) |
Dec 18, 2012 | 22.36 | 22.87 | 22.30 | 22.86 | 6,325,952 | -0.91(-3.84%) |
Dec 17, 2012 | 23.25 | 23.78 | 23.19 | 23.77 | 6,082,594 | +1.44(+6.44%) |
Dec 14, 2012 | 22.73 | 22.86 | 22.20 | 22.33 | 5,874,690 | -0.47(-2.05%) |
Dec 13, 2012 | 22.77 | 23.07 | 22.70 | 22.80 | 7,245,407 | +0.15(+0.65%) |
Dec 12, 2012 | 22.44 | 22.78 | 22.24 | 22.65 | 5,613,554 | +0.32(+1.43%) |
Dec 11, 2012 | 22.26 | 22.54 | 22.13 | 22.33 | 7,483,887 | -0.90(-3.86%) |
Dec 10, 2012 | 23.15 | 23.44 | 23.02 | 23.23 | 7,195,039 | +1.31(+5.96%) |
Dec 07, 2012 | 21.82 | 21.95 | 21.74 | 21.92 | 3,478,554 | +0.08(+0.38%) |
Dec 06, 2012 | 21.59 | 22.04 | 21.56 | 21.84 | 5,550,097 | +0.28(+1.29%) |
Dec 05, 2012 | 21.89 | 21.93 | 21.34 | 21.56 | 7,697,643 | -0.30(-1.39%) |
Dec 04, 2012 | 22.29 | 22.32 | 21.81 | 21.86 | 5,748,020 | -0.32(-1.44%) |
Nov 30, 2012 | 22.17 | 22.41 | 22.08 | 22.18 | 2,591,864 | +0.11(+0.48%) |
Nov 29, 2012 | 21.90 | 22.09 | 21.54 | 22.08 | 5,044,270 | +0.11(+0.52%) |
Nov 28, 2012 | 22.08 | 22.40 | 21.95 | 21.96 | 4,275,173 | -0.29(-1.32%) |
Nov 27, 2012 | 22.28 | 22.34 | 22.03 | 22.26 | 4,017,705 | -0.94(-4.04%) |
Nov 26, 2012 | 23.22 | 23.28 | 22.95 | 23.19 | 3,855,441 | -0.23(-0.98%) |
Nov 23, 2012 | 23.04 | 23.42 | 22.93 | 23.42 | 1,558,859 | +1.50(+6.85%) |
Nov 22, 2012 | 22.45 | 22.49 | 21.86 | 21.92 | 7,146,215 | -0.49(-2.19%) |
Nov 21, 2012 | 22.07 | 22.56 | 21.81 | 22.41 | 7,879,774 | +0.34(+1.52%) |
Nov 20, 2012 | 21.62 | 22.13 | 21.59 | 22.08 | 7,613,737 | -0.93(-4.04%) |
Nov 19, 2012 | 22.53 | 23.06 | 22.49 | 23.00 | 7,306,237 | +1.89(+8.93%) |
Nov 16, 2012 | 20.88 | 21.27 | 20.69 | 21.12 | 7,296,717 | +0.31(+1.49%) |
Nov 15, 2012 | 21.54 | 21.63 | 20.71 | 20.81 | 7,527,177 | -0.60(-2.79%) |
Nov 14, 2012 | 21.52 | 21.91 | 21.40 | 21.41 | 4,557,606 | -0.30(-1.39%) |
Nov 13, 2012 | 21.81 | 21.94 | 21.54 | 21.71 | 3,708,266 | -0.91(-4.04%) |
Nov 12, 2012 | 22.73 | 22.86 | 22.45 | 22.62 | 3,558,405 | +1.04(+4.80%) |
Nov 09, 2012 | 21.77 | 22.08 | 21.56 | 21.59 | 7,986,263 | -0.15(-0.68%) |
Nov 08, 2012 | 22.34 | 22.44 | 21.51 | 21.73 | 9,537,008 | -0.95(-4.18%) |
Nov 07, 2012 | 22.33 | 22.73 | 22.14 | 22.68 | 4,325,800 | +0.47(+2.10%) |
Nov 06, 2012 | 22.10 | 22.26 | 21.72 | 22.21 | 5,040,532 | -0.93(-4.04%) |
Nov 05, 2012 | 23.03 | 23.19 | 22.63 | 23.15 | 4,836,946 | +0.95(+4.29%) |
Nov 02, 2012 | 22.70 | 22.75 | 22.14 | 22.20 | 5,047,501 | -0.33(-1.45%) |
Nov 01, 2012 | 22.28 | 22.53 | 22.08 | 22.53 | 6,875,164 | +0.28(+1.25%) |
Oct 31, 2012 | 22.39 | 22.49 | 21.99 | 22.25 | 5,679,095 | -0.85(-3.68%) |
Oct 26, 2012 | 23.12 | 23.33 | 22.83 | 23.10 | 5,342,147 | +0.82(+3.67%) |
Oct 25, 2012 | 22.50 | 22.59 | 21.99 | 22.28 | 7,160,153 | +0.14(+0.63%) |
Oct 24, 2012 | 22.48 | 22.61 | 22.11 | 22.14 | 8,120,016 | -0.14(-0.62%) |
Oct 23, 2012 | 21.97 | 22.36 | 21.68 | 22.28 | 13,247,108 | -0.35(-1.55%) |
Oct 22, 2012 | 22.72 | 23.11 | 22.25 | 22.63 | 17,679,886 | -0.79(-3.35%) |
Oct 19, 2012 | 23.77 | 23.85 | 23.18 | 23.42 | 8,430,433 | -0.29(-1.24%) |
Oct 18, 2012 | 23.92 | 24.08 | 23.62 | 23.71 | 8,822,399 | -0.30(-1.26%) |
Oct 17, 2012 | 23.48 | 24.19 | 23.38 | 24.01 | 9,421,717 | +0.66(+2.84%) |
Oct 16, 2012 | 24.00 | 24.04 | 23.26 | 23.35 | 11,482,286 | -0.45(-1.89%) |
Oct 15, 2012 | 24.01 | 24.05 | 23.53 | 23.80 | 9,348,973 | -0.06(-0.24%) |
Oct 12, 2012 | 23.82 | 24.12 | 23.30 | 23.86 | 12,359,378 | -0.83(-3.38%) |
Oct 11, 2012 | 24.62 | 24.86 | 24.48 | 24.69 | 9,063,740 | +0.43(+1.79%) |
Oct 10, 2012 | 24.82 | 25.06 | 24.19 | 24.26 | 9,869,310 | -0.50(-2.02%) |
Oct 09, 2012 | 24.34 | 25.01 | 24.28 | 24.76 | 11,610,048 | +0.42(+1.71%) |
Oct 08, 2012 | 24.64 | 24.65 | 24.33 | 24.34 | 6,979,697 | -0.45(-1.81%) |
Oct 05, 2012 | 24.70 | 25.02 | 24.55 | 24.79 | 8,465,889 | +0.28(+1.13%) |
Oct 04, 2012 | 24.11 | 24.64 | 24.00 | 24.51 | 10,358,594 | +0.56(+2.36%) |
Oct 03, 2012 | 23.50 | 24.14 | 23.36 | 23.95 | 9,183,066 | +0.53(+2.27%) |
Oct 02, 2012 | 23.39 | 23.45 | 23.14 | 23.42 | 5,218,053 | +0.12(+0.53%) |
Oct 01, 2012 | 23.30 | 23.57 | 23.18 | 23.29 | 5,488,736 | +0.17(+0.74%) |
Sep 28, 2012 | 23.03 | 23.22 | 22.89 | 23.12 | 4,283,010 | +0.01(+0.04%) |
Sep 27, 2012 | 23.08 | 23.29 | 22.85 | 23.11 | 5,715,528 | +0.20(+0.89%) |
Sep 26, 2012 | 23.08 | 23.25 | 22.89 | 22.91 | 7,738,687 | -0.16(-0.67%) |
Sep 25, 2012 | 23.82 | 23.84 | 23.07 | 23.07 | 10,318,004 | -0.72(-3.03%) |
Sep 24, 2012 | 23.02 | 23.84 | 23.02 | 23.79 | 10,888,715 | +0.53(+2.29%) |
Sep 21, 2012 | 23.79 | 23.87 | 23.25 | 23.25 | 7,022,854 | -0.28(-1.18%) |
Sep 20, 2012 | 23.47 | 23.65 | 23.27 | 23.53 | 6,145,517 | -0.21(-0.90%) |
Sep 19, 2012 | 23.20 | 23.85 | 23.20 | 23.74 | 11,694,896 | +0.28(+1.19%) |
Sep 18, 2012 | 23.74 | 23.76 | 23.22 | 23.47 | 11,634,989 | -0.37(-1.54%) |
Sep 17, 2012 | 24.38 | 24.42 | 23.63 | 23.83 | 10,728,675 | -0.63(-2.57%) |
Sep 14, 2012 | 23.83 | 25.18 | 23.74 | 24.46 | 22,016,448 | +0.85(+3.60%) |
Sep 13, 2012 | 22.98 | 24.10 | 22.84 | 23.61 | 13,441,502 | +0.64(+2.78%) |
Sep 12, 2012 | 22.61 | 23.19 | 22.61 | 22.98 | 8,682,901 | +0.42(+1.85%) |
Sep 11, 2012 | 22.66 | 22.79 | 22.42 | 22.56 | 6,911,353 | -0.04(-0.18%) |
Sep 10, 2012 | 22.44 | 22.87 | 22.43 | 22.60 | 8,791,345 | +0.11(+0.47%) |
Sep 07, 2012 | 22.49 | 23.02 | 22.36 | 22.49 | 17,065,654 | +0.67(+3.07%) |
Sep 06, 2012 | 21.14 | 21.90 | 21.14 | 21.82 | 11,584,862 | +1.01(+4.83%) |
Sep 05, 2012 | 20.85 | 21.02 | 20.70 | 20.82 | 4,318,098 | -0.13(-0.62%) |
Sep 04, 2012 | 20.60 | 21.05 | 20.56 | 20.95 | 5,647,919 | -0.51(-2.36%) |
Aug 31, 2012 | 21.45 | 21.62 | 21.35 | 21.45 | 3,583,605 | +1.03(+5.04%) |
Aug 30, 2012 | 20.39 | 20.51 | 20.18 | 20.42 | 3,119,095 | -0.11(-0.52%) |
Aug 29, 2012 | 20.35 | 20.68 | 20.33 | 20.53 | 5,183,332 | +0.34(+1.67%) |
Aug 28, 2012 | 20.38 | 20.45 | 20.14 | 20.19 | 5,863,775 | -0.33(-1.59%) |
Aug 27, 2012 | 20.56 | 20.70 | 20.40 | 20.52 | 3,783,143 | +0.07(+0.36%) |
Aug 24, 2012 | 20.28 | 20.51 | 20.22 | 20.45 | 4,623,841 | +0.15(+0.76%) |
Aug 23, 2012 | 20.68 | 20.68 | 20.20 | 20.29 | 4,499,971 | -0.24(-1.15%) |
Aug 22, 2012 | 20.59 | 20.84 | 20.36 | 20.53 | 6,680,902 | -0.07(-0.32%) |
Aug 21, 2012 | 20.82 | 20.98 | 20.54 | 20.59 | 4,927,686 | -0.14(-0.67%) |
Aug 20, 2012 | 20.76 | 20.84 | 20.62 | 20.73 | 3,303,375 | -0.03(-0.16%) |
Aug 17, 2012 | 20.66 | 20.80 | 20.61 | 20.76 | 3,739,684 | +0.19(+0.91%) |
Aug 16, 2012 | 20.44 | 20.61 | 20.31 | 20.58 | 5,382,411 | +0.20(+0.96%) |
Aug 15, 2012 | 20.25 | 20.51 | 20.23 | 20.38 | 3,073,436 | +0.04(+0.20%) |
Aug 14, 2012 | 20.36 | 20.45 | 20.22 | 20.34 | 6,056,884 | +0.07(+0.32%) |
Aug 13, 2012 | 20.12 | 20.28 | 20.05 | 20.27 | 4,538,520 | +0.05(+0.24%) |
Aug 10, 2012 | 20.02 | 20.27 | 19.87 | 20.23 | 4,826,405 | +0.11(+0.53%) |
Aug 09, 2012 | 19.79 | 20.18 | 19.75 | 20.12 | 4,906,203 | +0.26(+1.31%) |
Aug 08, 2012 | 19.62 | 20.11 | 19.62 | 19.86 | 4,800,010 | +0.07(+0.33%) |
Aug 07, 2012 | 19.63 | 20.18 | 19.57 | 19.79 | 7,594,278 | +0.22(+1.12%) |
Aug 06, 2012 | 19.71 | 19.92 | 19.55 | 19.57 | 3,443,819 | -0.05(-0.25%) |
Aug 03, 2012 | 19.25 | 19.83 | 19.24 | 19.62 | 5,860,337 | +0.72(+3.79%) |
Aug 02, 2012 | 19.06 | 19.19 | 18.64 | 18.91 | 5,916,318 | -0.37(-1.94%) |
Aug 01, 2012 | 19.36 | 19.54 | 19.15 | 19.28 | 7,688,439 | +0.02(+0.08%) |
Jul 31, 2012 | 19.12 | 19.38 | 19.01 | 19.26 | 7,386,314 | +0.08(+0.42%) |
Jul 30, 2012 | 19.27 | 19.35 | 19.10 | 19.18 | 3,870,429 | -0.19(-0.97%) |
Jul 27, 2012 | 19.31 | 19.54 | 19.01 | 19.37 | 5,795,763 | +0.30(+1.58%) |
Jul 26, 2012 | 18.95 | 19.12 | 18.83 | 19.07 | 5,507,017 | +0.52(+2.81%) |
Jul 25, 2012 | 18.64 | 18.86 | 18.53 | 18.55 | 7,668,796 | +0.02(+0.09%) |
Jul 24, 2012 | 18.76 | 18.88 | 18.20 | 18.53 | 8,014,382 | -0.15(-0.83%) |
Jul 23, 2012 | 18.73 | 19.13 | 18.50 | 18.69 | 8,341,675 | -0.47(-2.47%) |
Jul 20, 2012 | 19.54 | 19.63 | 18.88 | 19.16 | 12,200,197 | -0.59(-2.97%) |
Jul 19, 2012 | 20.19 | 20.35 | 19.40 | 19.74 | 11,168,844 | -0.41(-2.02%) |
Jul 18, 2012 | 20.23 | 20.47 | 20.06 | 20.15 | 5,381,182 | -0.15(-0.76%) |
Jul 17, 2012 | 20.41 | 20.45 | 19.90 | 20.31 | 5,779,066 | +0.05(+0.24%) |
Jul 16, 2012 | 20.10 | 20.51 | 19.90 | 20.26 | 7,149,989 | +0.10(+0.48%) |
Jul 13, 2012 | 19.47 | 20.31 | 19.39 | 20.16 | 8,786,823 | +0.82(+4.25%) |
Jul 12, 2012 | 19.47 | 19.56 | 19.28 | 19.34 | 5,369,765 | -0.38(-1.94%) |
Jul 11, 2012 | 19.34 | 19.82 | 19.25 | 19.72 | 7,441,067 | +0.41(+2.11%) |
Jul 10, 2012 | 19.53 | 19.94 | 19.16 | 19.31 | 7,973,009 | -0.12(-0.63%) |
Jul 09, 2012 | 19.64 | 19.74 | 19.31 | 19.44 | 5,855,426 | -0.29(-1.49%) |
Jul 06, 2012 | 19.59 | 19.87 | 19.49 | 19.73 | 4,326,626 | -0.15(-0.78%) |
Jul 05, 2012 | 20.01 | 20.09 | 19.85 | 19.88 | 4,230,869 | -0.21(-1.05%) |
Jul 03, 2012 | 20.12 | 20.36 | 20.01 | 20.10 | 3,165,264 | -0.02(-0.08%) |
Jul 02, 2012 | 20.10 | 20.25 | 19.82 | 20.11 | 8,975,391 | +0.37(+1.90%) |
Jun 29, 2012 | 19.40 | 19.74 | 19.37 | 19.74 | 8,371,139 | +0.76(+3.99%) |
Jun 28, 2012 | 18.69 | 19.00 | 18.50 | 18.98 | 6,239,437 | +0.10(+0.52%) |
Jun 27, 2012 | 18.56 | 18.95 | 18.35 | 18.88 | 5,430,657 | +0.37(+1.98%) |
Jun 26, 2012 | 18.03 | 18.61 | 17.97 | 18.52 | 9,132,654 | +0.49(+2.71%) |
Jun 25, 2012 | 18.45 | 18.46 | 17.69 | 18.03 | 6,694,160 | -0.73(-3.87%) |
Jun 22, 2012 | 18.53 | 18.89 | 18.52 | 18.75 | 5,521,749 | +0.33(+1.81%) |
Jun 21, 2012 | 19.10 | 19.26 | 18.38 | 18.42 | 9,037,387 | -0.66(-3.46%) |
Jun 20, 2012 | 18.97 | 19.17 | 18.67 | 19.08 | 7,404,973 | +0.12(+0.64%) |
Jun 19, 2012 | 18.46 | 19.09 | 18.45 | 18.95 | 9,156,838 | +0.62(+3.38%) |
Jun 18, 2012 | 18.25 | 18.56 | 18.08 | 18.34 | 5,501,738 | +0.07(+0.36%) |
Jun 15, 2012 | 18.12 | 18.36 | 17.95 | 18.27 | 8,832,369 | +0.24(+1.36%) |
Jun 14, 2012 | 17.99 | 18.22 | 17.91 | 18.03 | 6,270,865 | +0.11(+0.59%) |
Jun 13, 2012 | 17.59 | 18.21 | 17.56 | 17.92 | 6,881,133 | +0.26(+1.48%) |
Jun 12, 2012 | 17.63 | 17.72 | 17.24 | 17.66 | 8,954,766 | +0.06(+0.32%) |
Jun 11, 2012 | 18.34 | 18.34 | 17.59 | 17.60 | 5,328,394 | -0.46(-2.57%) |
Jun 08, 2012 | 17.91 | 18.08 | 17.41 | 18.07 | 6,364,045 | +0.33(+1.88%) |
Jun 07, 2012 | 17.91 | 18.09 | 17.66 | 17.73 | 4,371,681 | +0.05(+0.28%) |
Jun 06, 2012 | 17.46 | 17.80 | 17.35 | 17.68 | 6,724,730 | +0.45(+2.60%) |
Jun 05, 2012 | 17.15 | 17.64 | 17.11 | 17.24 | 7,002,916 | +0.05(+0.28%) |
Jun 04, 2012 | 17.96 | 18.03 | 17.07 | 17.19 | 10,294,998 | -0.62(-3.48%) |
Jun 01, 2012 | 18.18 | 18.25 | 17.59 | 17.81 | 12,409,144 | -0.86(-4.62%) |
May 31, 2012 | 18.34 | 18.86 | 17.94 | 18.67 | 10,281,740 | +0.61(+3.38%) |
May 30, 2012 | 18.24 | 18.31 | 18.01 | 18.06 | 8,828,563 | -0.36(-1.98%) |
May 29, 2012 | 18.37 | 18.52 | 18.27 | 18.42 | 5,965,006 | -0.66(-3.47%) |
May 25, 2012 | 19.09 | 19.37 | 19.03 | 19.09 | 4,758,191 | +0.70(+3.82%) |
May 24, 2012 | 18.65 | 18.65 | 18.12 | 18.38 | 7,438,560 | -0.15(-0.79%) |
May 23, 2012 | 18.10 | 18.56 | 17.95 | 18.53 | 6,746,364 | +0.26(+1.42%) |
May 22, 2012 | 18.20 | 18.59 | 18.12 | 18.27 | 8,684,097 | +0.18(+0.99%) |
May 21, 2012 | 17.70 | 18.16 | 17.54 | 18.09 | 9,660,917 | +0.48(+2.72%) |
May 18, 2012 | 18.07 | 18.16 | 17.48 | 17.61 | 10,414,528 | -0.36(-2.03%) |
May 17, 2012 | 18.41 | 18.45 | 17.98 | 17.98 | 7,015,326 | -0.45(-2.46%) |
May 16, 2012 | 18.57 | 18.85 | 18.40 | 18.43 | 8,896,331 | -0.03(-0.18%) |
May 15, 2012 | 18.67 | 18.90 | 18.42 | 18.46 | 6,994,114 | -0.19(-1.04%) |
May 14, 2012 | 18.92 | 19.05 | 18.59 | 18.66 | 7,974,634 | -0.56(-2.91%) |
May 11, 2012 | 18.69 | 19.42 | 18.58 | 19.22 | 7,450,152 | +0.09(+0.47%) |
May 10, 2012 | 19.01 | 19.33 | 19.01 | 19.13 | 5,674,586 | +0.41(+2.21%) |
May 09, 2012 | 18.87 | 18.94 | 18.38 | 18.72 | 11,076,389 | -0.45(-2.37%) |
May 08, 2012 | 19.31 | 19.41 | 18.92 | 19.17 | 6,191,791 | -0.28(-1.46%) |
May 07, 2012 | 19.02 | 19.54 | 19.02 | 19.45 | 6,090,669 | +0.19(+1.01%) |
May 04, 2012 | 19.47 | 19.61 | 19.16 | 19.26 | 6,176,376 | -0.45(-2.26%) |
May 03, 2012 | 19.71 | 19.87 | 19.49 | 19.70 | 6,269,360 | -0.01(-0.04%) |
May 02, 2012 | 19.64 | 19.80 | 19.36 | 19.71 | 5,779,778 | -0.09(-0.45%) |