Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.99 | 21.21 | 20.71 | 21.21 | 8,685,810 | -0.11(-0.50%) |
Apr 29, 2013 | 21.34 | 21.39 | 21.09 | 21.32 | 4,938,623 | +0.35(+1.65%) |
Apr 26, 2013 | 21.23 | 21.30 | 20.85 | 20.97 | 6,496,823 | -0.43(-2.02%) |
Apr 25, 2013 | 21.48 | 21.80 | 21.33 | 21.40 | 8,068,928 | +0.17(+0.82%) |
Apr 24, 2013 | 21.09 | 21.26 | 21.02 | 21.23 | 4,721,490 | +0.85(+4.16%) |
Apr 23, 2013 | 20.55 | 20.60 | 20.28 | 20.38 | 5,505,488 | -0.13(-0.65%) |
Apr 22, 2013 | 20.45 | 20.59 | 20.13 | 20.51 | 3,882,294 | -0.06(-0.29%) |
Apr 19, 2013 | 20.72 | 20.74 | 20.33 | 20.57 | 4,782,459 | +0.36(+1.80%) |
Apr 18, 2013 | 20.26 | 20.46 | 20.11 | 20.21 | 6,224,093 | +0.25(+1.27%) |
Apr 17, 2013 | 20.25 | 20.26 | 19.89 | 19.96 | 11,691,548 | -1.07(-5.10%) |
Apr 16, 2013 | 21.33 | 21.35 | 20.82 | 21.03 | 7,981,049 | +0.41(+1.96%) |
Apr 15, 2013 | 20.95 | 20.98 | 20.58 | 20.62 | 8,520,178 | -1.29(-5.88%) |
Apr 12, 2013 | 21.94 | 21.99 | 21.69 | 21.91 | 5,695,988 | -0.28(-1.27%) |
Apr 11, 2013 | 22.18 | 22.29 | 22.02 | 22.20 | 5,680,393 | -0.03(-0.14%) |
Apr 10, 2013 | 22.38 | 22.43 | 22.06 | 22.23 | 6,664,312 | -0.15(-0.68%) |
Apr 09, 2013 | 21.74 | 22.56 | 21.70 | 22.38 | 15,647,795 | +1.21(+5.72%) |
Apr 08, 2013 | 20.88 | 21.21 | 20.86 | 21.17 | 5,818,428 | +0.12(+0.55%) |
Apr 05, 2013 | 20.74 | 21.08 | 20.66 | 21.05 | 8,339,621 | -0.06(-0.31%) |
Apr 04, 2013 | 21.15 | 21.20 | 20.96 | 21.12 | 6,709,107 | +0.16(+0.77%) |
Apr 03, 2013 | 21.22 | 21.29 | 20.90 | 20.96 | 9,307,570 | -0.32(-1.51%) |
Apr 02, 2013 | 21.50 | 21.61 | 21.20 | 21.28 | 4,630,510 | -0.12(-0.58%) |
Apr 01, 2013 | 21.62 | 21.65 | 21.37 | 21.40 | 3,839,391 | -0.28(-1.27%) |
Mar 28, 2013 | 21.74 | 21.86 | 21.55 | 21.68 | 4,978,808 | -0.22(-1.01%) |
Mar 27, 2013 | 21.60 | 21.92 | 21.54 | 21.90 | 6,981,371 | +0.19(+0.87%) |
Mar 26, 2013 | 21.55 | 21.72 | 21.49 | 21.71 | 4,722,126 | +0.22(+1.01%) |
Mar 25, 2013 | 21.80 | 21.86 | 21.37 | 21.50 | 6,750,866 | -0.35(-1.62%) |
Mar 22, 2013 | 21.88 | 21.93 | 21.78 | 21.85 | 4,594,803 | +0.00(+0.00%) |
Mar 21, 2013 | 21.75 | 22.04 | 21.72 | 21.85 | 5,417,331 | -0.02(-0.08%) |
Mar 20, 2013 | 21.85 | 21.92 | 21.75 | 21.87 | 5,502,771 | +0.28(+1.30%) |
Mar 19, 2013 | 21.96 | 22.08 | 21.41 | 21.59 | 17,871,680 | -1.10(-4.85%) |
Mar 18, 2013 | 22.81 | 22.94 | 22.67 | 22.69 | 5,773,158 | -0.33(-1.42%) |
Mar 15, 2013 | 23.13 | 23.21 | 22.93 | 23.01 | 5,551,186 | +0.06(+0.28%) |
Mar 14, 2013 | 22.91 | 23.07 | 22.77 | 22.95 | 9,328,040 | -0.19(-0.84%) |
Mar 13, 2013 | 23.44 | 23.45 | 23.04 | 23.14 | 5,504,621 | -0.52(-2.22%) |
Mar 12, 2013 | 23.70 | 23.90 | 23.59 | 23.67 | 4,903,399 | -0.04(-0.18%) |
Mar 11, 2013 | 23.53 | 23.78 | 23.46 | 23.71 | 2,693,242 | +0.16(+0.68%) |
Mar 08, 2013 | 23.61 | 23.70 | 23.45 | 23.55 | 6,986,793 | -0.43(-1.80%) |
Mar 07, 2013 | 23.83 | 24.15 | 23.82 | 23.98 | 4,732,808 | +0.32(+1.34%) |
Mar 06, 2013 | 23.49 | 23.77 | 23.36 | 23.66 | 6,307,352 | +0.33(+1.39%) |
Mar 05, 2013 | 23.52 | 23.62 | 23.28 | 23.34 | 6,891,504 | +0.51(+2.22%) |
Mar 04, 2013 | 22.65 | 22.91 | 22.57 | 22.83 | 12,614,079 | -0.57(-2.45%) |
Mar 01, 2013 | 23.38 | 23.51 | 23.30 | 23.41 | 6,399,278 | -0.85(-3.52%) |
Feb 28, 2013 | 24.25 | 24.42 | 24.18 | 24.26 | 3,656,271 | -0.12(-0.48%) |
Feb 27, 2013 | 23.90 | 24.52 | 23.84 | 24.38 | 4,743,314 | +0.27(+1.13%) |
Feb 26, 2013 | 24.10 | 24.22 | 23.92 | 24.11 | 4,343,082 | +0.13(+0.53%) |
Feb 25, 2013 | 23.99 | 24.23 | 23.93 | 23.98 | 11,847,046 | -0.25(-1.03%) |
Feb 22, 2013 | 24.28 | 24.33 | 23.92 | 24.23 | 5,857,340 | -0.04(-0.17%) |
Feb 21, 2013 | 24.30 | 24.53 | 24.13 | 24.27 | 10,909,477 | -0.72(-2.90%) |
Feb 20, 2013 | 25.31 | 25.34 | 24.97 | 24.99 | 11,104,101 | -1.00(-3.83%) |
Feb 19, 2013 | 26.02 | 26.08 | 25.78 | 25.99 | 4,482,342 | -0.14(-0.54%) |
Feb 15, 2013 | 26.30 | 26.36 | 26.03 | 26.13 | 2,493,530 | -0.17(-0.65%) |
Feb 14, 2013 | 26.12 | 26.40 | 26.12 | 26.30 | 3,788,154 | -0.10(-0.38%) |
Feb 13, 2013 | 26.44 | 26.64 | 26.33 | 26.40 | 5,304,989 | +0.48(+1.87%) |
Feb 12, 2013 | 25.75 | 26.05 | 25.73 | 25.92 | 1,764,836 | -0.08(-0.30%) |
Feb 11, 2013 | 25.88 | 26.01 | 25.78 | 25.99 | 2,947,239 | -0.05(-0.19%) |
Feb 08, 2013 | 26.19 | 26.35 | 25.96 | 26.04 | 5,379,154 | +0.14(+0.52%) |
Feb 07, 2013 | 26.02 | 26.05 | 25.68 | 25.91 | 4,040,481 | -0.09(-0.37%) |
Feb 06, 2013 | 25.71 | 26.04 | 25.68 | 26.00 | 3,660,092 | +0.39(+1.52%) |
Feb 04, 2013 | 25.73 | 25.78 | 25.54 | 25.61 | 3,865,116 | -0.62(-2.36%) |
Feb 01, 2013 | 26.03 | 26.30 | 25.90 | 26.23 | 4,501,617 | +0.69(+2.71%) |
Jan 31, 2013 | 25.59 | 25.76 | 25.48 | 25.54 | 4,308,196 | +0.26(+1.04%) |
Jan 30, 2013 | 25.60 | 25.70 | 25.15 | 25.28 | 5,946,931 | -0.24(-0.92%) |
Jan 29, 2013 | 25.30 | 25.59 | 25.26 | 25.51 | 3,670,235 | +0.70(+2.81%) |
Jan 28, 2013 | 25.11 | 25.12 | 24.82 | 24.82 | 3,240,371 | -0.42(-1.67%) |
Jan 25, 2013 | 25.19 | 25.25 | 24.96 | 25.24 | 4,462,276 | -0.01(-0.05%) |
Jan 24, 2013 | 25.26 | 25.59 | 25.15 | 25.25 | 4,938,922 | +0.16(+0.63%) |
Jan 23, 2013 | 25.56 | 25.35 | 25.03 | 25.09 | 5,823,359 | -0.47(-1.84%) |
Jan 22, 2013 | 25.44 | 25.68 | 25.33 | 25.56 | 4,251,957 | +0.30(+1.20%) |
Jan 18, 2013 | 25.46 | 25.46 | 25.04 | 25.26 | 6,721,459 | +0.47(+1.88%) |
Jan 17, 2013 | 24.90 | 24.93 | 24.63 | 24.80 | 8,756,042 | -0.09(-0.38%) |
Jan 16, 2013 | 25.00 | 25.13 | 24.74 | 24.89 | 5,647,394 | -0.45(-1.78%) |
Jan 15, 2013 | 25.17 | 25.48 | 25.16 | 25.34 | 2,607,484 | +0.10(+0.39%) |
Jan 14, 2013 | 25.30 | 25.37 | 25.10 | 25.24 | 4,925,972 | +0.07(+0.29%) |
Jan 11, 2013 | 25.33 | 25.39 | 25.05 | 25.17 | 6,731,200 | -0.74(-2.86%) |
Jan 10, 2013 | 25.86 | 25.97 | 25.57 | 25.91 | 5,087,720 | +0.04(+0.16%) |
Jan 09, 2013 | 25.82 | 25.93 | 25.72 | 25.87 | 3,874,550 | +0.12(+0.46%) |
Jan 08, 2013 | 25.74 | 25.84 | 25.70 | 25.75 | 3,558,156 | -0.34(-1.32%) |
Jan 07, 2013 | 25.95 | 26.17 | 25.92 | 26.10 | 5,039,799 | -0.26(-1.00%) |
Jan 04, 2013 | 26.11 | 26.42 | 26.10 | 26.36 | 6,089,278 | -0.09(-0.34%) |
Jan 03, 2013 | 26.74 | 26.78 | 26.33 | 26.45 | 4,560,078 | -0.65(-2.40%) |
Jan 02, 2013 | 27.25 | 27.29 | 26.99 | 27.10 | 5,677,087 | +0.90(+3.44%) |
Dec 31, 2012 | 25.84 | 26.40 | 25.76 | 26.20 | 4,108,429 | +0.39(+1.52%) |
Dec 28, 2012 | 25.76 | 25.91 | 25.66 | 25.81 | 4,008,241 | -0.14(-0.56%) |
Dec 27, 2012 | 26.08 | 26.09 | 25.61 | 25.95 | 3,617,485 | +0.19(+0.74%) |
Dec 26, 2012 | 25.75 | 25.97 | 25.74 | 25.76 | 3,212,365 | +0.19(+0.74%) |
Dec 24, 2012 | 25.45 | 25.70 | 25.45 | 25.57 | 1,462,010 | -0.11(-0.42%) |
Dec 21, 2012 | 25.46 | 25.72 | 25.42 | 25.68 | 4,344,872 | -0.17(-0.66%) |
Dec 20, 2012 | 25.96 | 25.96 | 25.69 | 25.85 | 5,142,067 | +0.01(+0.03%) |
Dec 19, 2012 | 26.23 | 26.24 | 25.78 | 25.84 | 10,187,057 | -0.49(-1.86%) |
Dec 18, 2012 | 25.91 | 26.39 | 25.84 | 26.33 | 13,327,966 | +0.83(+3.26%) |
Dec 17, 2012 | 25.10 | 25.59 | 25.06 | 25.50 | 11,202,636 | +0.66(+2.66%) |
Dec 14, 2012 | 24.38 | 25.06 | 24.37 | 24.84 | 9,438,519 | +0.57(+2.37%) |
Dec 13, 2012 | 24.18 | 24.43 | 24.13 | 24.27 | 7,977,445 | +0.07(+0.30%) |
Dec 12, 2012 | 24.24 | 24.38 | 24.07 | 24.19 | 5,992,245 | +0.14(+0.58%) |
Dec 11, 2012 | 23.96 | 24.18 | 23.94 | 24.05 | 5,980,123 | +0.07(+0.28%) |
Dec 10, 2012 | 23.78 | 24.06 | 23.75 | 23.99 | 4,607,376 | +0.28(+1.20%) |
Dec 07, 2012 | 23.68 | 23.79 | 23.45 | 23.70 | 5,944,079 | +0.24(+1.00%) |
Dec 06, 2012 | 23.51 | 23.58 | 23.32 | 23.47 | 7,142,887 | +0.00(+0.00%) |
Dec 05, 2012 | 23.41 | 23.65 | 23.28 | 23.47 | 9,101,682 | +0.72(+3.16%) |
Dec 04, 2012 | 22.79 | 22.88 | 22.66 | 22.75 | 4,920,428 | +0.22(+0.98%) |
Nov 30, 2012 | 22.47 | 22.61 | 22.38 | 22.52 | 4,222,366 | +0.13(+0.57%) |
Nov 29, 2012 | 22.34 | 22.50 | 22.14 | 22.40 | 9,126,009 | +0.95(+4.43%) |
Nov 28, 2012 | 21.30 | 21.47 | 21.10 | 21.45 | 12,409,380 | +0.10(+0.47%) |
Nov 27, 2012 | 21.75 | 21.84 | 21.33 | 21.35 | 9,724,812 | -0.42(-1.93%) |
Nov 26, 2012 | 21.75 | 21.79 | 21.61 | 21.77 | 2,836,119 | -0.10(-0.45%) |
Nov 23, 2012 | 21.68 | 21.87 | 21.67 | 21.87 | 2,072,336 | +0.18(+0.83%) |
Nov 21, 2012 | 21.55 | 21.76 | 21.50 | 21.69 | 4,190,748 | +0.04(+0.19%) |
Nov 20, 2012 | 21.71 | 21.88 | 21.55 | 21.65 | 5,125,728 | -0.13(-0.58%) |
Nov 19, 2012 | 21.74 | 21.88 | 21.68 | 21.77 | 4,582,700 | +0.40(+1.86%) |
Nov 16, 2012 | 21.29 | 21.47 | 21.05 | 21.38 | 5,872,943 | -0.05(-0.21%) |
Nov 15, 2012 | 21.63 | 21.72 | 21.30 | 21.42 | 5,195,162 | -0.09(-0.44%) |
Nov 14, 2012 | 22.02 | 22.06 | 21.45 | 21.52 | 8,900,405 | -0.47(-2.12%) |
Nov 13, 2012 | 21.92 | 22.30 | 21.86 | 21.98 | 3,928,388 | -0.19(-0.86%) |
Nov 12, 2012 | 22.29 | 22.31 | 22.02 | 22.17 | 3,802,052 | -0.01(-0.06%) |
Nov 09, 2012 | 22.09 | 22.49 | 22.07 | 22.19 | 4,658,795 | -0.06(-0.26%) |
Nov 08, 2012 | 22.51 | 22.60 | 22.15 | 22.24 | 4,808,816 | -0.34(-1.52%) |
Nov 07, 2012 | 22.95 | 22.98 | 22.48 | 22.59 | 7,251,283 | -0.57(-2.48%) |
Nov 06, 2012 | 23.05 | 23.30 | 22.96 | 23.16 | 4,122,924 | +0.35(+1.55%) |
Nov 05, 2012 | 22.75 | 22.85 | 22.71 | 22.81 | 6,076,879 | -0.31(-1.35%) |
Nov 02, 2012 | 23.65 | 23.67 | 23.07 | 23.12 | 7,135,911 | -0.09(-0.37%) |
Nov 01, 2012 | 23.01 | 23.25 | 22.96 | 23.21 | 6,041,412 | +0.60(+2.66%) |
Oct 31, 2012 | 22.93 | 22.97 | 22.57 | 22.61 | 4,671,156 | +0.01(+0.04%) |
Oct 26, 2012 | 22.80 | 22.60 | 22.60 | 22.60 | 4,329,624 | -0.19(-0.83%) |
Oct 25, 2012 | 23.00 | 23.07 | 22.53 | 22.79 | 5,602,400 | +0.21(+0.94%) |
Oct 24, 2012 | 22.81 | 22.88 | 22.53 | 22.57 | 4,781,748 | +0.00(+0.00%) |
Oct 23, 2012 | 22.48 | 22.71 | 22.41 | 22.57 | 7,133,342 | -0.49(-2.14%) |
Oct 19, 2012 | 23.50 | 23.51 | 22.96 | 23.07 | 6,548,811 | -0.49(-2.09%) |
Oct 18, 2012 | 23.35 | 23.92 | 23.34 | 23.56 | 11,648,168 | +0.06(+0.25%) |
Oct 17, 2012 | 23.33 | 23.52 | 23.11 | 23.50 | 10,720,006 | +1.04(+4.63%) |
Oct 16, 2012 | 22.16 | 22.49 | 22.09 | 22.46 | 7,362,651 | +0.60(+2.73%) |
Oct 15, 2012 | 21.68 | 21.90 | 21.54 | 21.86 | 5,598,712 | -0.16(-0.72%) |
Oct 12, 2012 | 22.12 | 22.29 | 21.95 | 22.02 | 3,964,103 | -0.25(-1.14%) |
Oct 11, 2012 | 22.27 | 22.44 | 22.11 | 22.28 | 6,276,029 | +0.46(+2.09%) |
Oct 10, 2012 | 22.05 | 22.05 | 21.62 | 21.82 | 6,115,086 | -0.03(-0.14%) |
Oct 09, 2012 | 22.09 | 22.20 | 21.81 | 21.85 | 7,945,814 | +0.06(+0.29%) |
Oct 08, 2012 | 21.54 | 21.84 | 21.44 | 21.79 | 5,539,712 | +0.16(+0.73%) |
Oct 05, 2012 | 22.05 | 22.18 | 21.55 | 21.63 | 6,992,094 | +0.10(+0.48%) |
Oct 04, 2012 | 21.27 | 21.67 | 21.27 | 21.53 | 6,977,316 | +0.35(+1.67%) |
Oct 03, 2012 | 21.47 | 21.48 | 21.14 | 21.17 | 6,003,150 | -0.19(-0.87%) |
Oct 02, 2012 | 21.74 | 21.79 | 21.25 | 21.36 | 6,582,713 | +0.06(+0.28%) |
Oct 01, 2012 | 21.27 | 21.57 | 21.24 | 21.30 | 6,782,234 | +0.15(+0.71%) |
Sep 28, 2012 | 21.36 | 21.45 | 21.09 | 21.15 | 5,950,344 | -0.30(-1.41%) |
Sep 27, 2012 | 21.08 | 21.49 | 21.07 | 21.45 | 6,906,395 | +0.37(+1.76%) |
Sep 26, 2012 | 20.88 | 21.22 | 20.74 | 21.08 | 12,085,305 | -0.14(-0.66%) |
Sep 25, 2012 | 21.63 | 21.80 | 21.22 | 21.22 | 10,003,990 | -0.58(-2.68%) |
Sep 24, 2012 | 21.85 | 21.95 | 21.71 | 21.81 | 8,895,698 | -0.55(-2.45%) |
Sep 21, 2012 | 22.64 | 22.71 | 22.30 | 22.35 | 7,388,200 | -0.41(-1.81%) |
Sep 20, 2012 | 22.52 | 22.84 | 22.38 | 22.76 | 7,028,399 | -0.49(-2.12%) |
Sep 19, 2012 | 23.25 | 23.33 | 23.04 | 23.26 | 5,193,641 | -0.28(-1.21%) |
Sep 18, 2012 | 23.27 | 23.60 | 23.16 | 23.54 | 5,627,324 | +0.17(+0.72%) |
Sep 17, 2012 | 23.92 | 23.93 | 23.33 | 23.38 | 7,474,231 | -0.68(-2.82%) |
Sep 14, 2012 | 24.06 | 24.38 | 23.97 | 24.05 | 12,411,553 | +0.86(+3.72%) |
Sep 13, 2012 | 22.14 | 23.28 | 22.03 | 23.19 | 9,735,291 | +0.70(+3.10%) |
Sep 12, 2012 | 22.88 | 22.90 | 22.32 | 22.49 | 8,213,279 | +0.18(+0.81%) |
Sep 11, 2012 | 22.07 | 22.41 | 22.05 | 22.31 | 6,287,815 | +0.44(+2.01%) |
Sep 10, 2012 | 22.35 | 22.45 | 21.85 | 21.87 | 7,765,245 | -0.13(-0.58%) |
Sep 07, 2012 | 21.62 | 22.07 | 21.57 | 22.00 | 12,911,946 | +1.39(+6.76%) |
Sep 06, 2012 | 20.13 | 20.62 | 20.13 | 20.61 | 11,757,964 | +1.00(+5.10%) |
Sep 05, 2012 | 19.52 | 19.69 | 19.38 | 19.61 | 5,929,484 | +0.09(+0.44%) |
Sep 04, 2012 | 19.68 | 19.71 | 19.45 | 19.52 | 5,788,260 | -0.30(-1.53%) |
Aug 31, 2012 | 19.76 | 19.86 | 19.50 | 19.82 | 8,117,140 | +0.38(+1.93%) |
Aug 30, 2012 | 19.40 | 19.56 | 19.36 | 19.45 | 10,704,454 | -0.39(-1.96%) |
Aug 29, 2012 | 19.98 | 20.02 | 19.80 | 19.84 | 7,538,686 | -0.70(-3.41%) |
Aug 27, 2012 | 20.80 | 20.82 | 20.53 | 20.54 | 4,315,744 | -0.29(-1.41%) |
Aug 24, 2012 | 20.68 | 20.96 | 20.60 | 20.83 | 4,889,340 | -0.22(-1.05%) |
Aug 23, 2012 | 21.35 | 21.40 | 21.03 | 21.05 | 5,437,548 | -0.42(-1.94%) |
Aug 22, 2012 | 21.30 | 21.53 | 21.15 | 21.47 | 5,485,874 | -0.08(-0.36%) |
Aug 21, 2012 | 21.86 | 22.04 | 21.51 | 21.55 | 5,307,085 | +0.10(+0.46%) |
Aug 20, 2012 | 21.27 | 21.53 | 21.20 | 21.45 | 4,213,056 | -0.05(-0.21%) |
Aug 17, 2012 | 21.53 | 21.62 | 21.45 | 21.49 | 4,853,614 | -0.34(-1.55%) |
Aug 16, 2012 | 21.83 | 21.90 | 21.61 | 21.83 | 5,737,432 | +0.25(+1.17%) |
Aug 15, 2012 | 21.68 | 21.76 | 21.49 | 21.58 | 7,261,082 | -0.64(-2.89%) |
Aug 14, 2012 | 22.27 | 22.43 | 22.18 | 22.22 | 13,573,678 | -0.21(-0.95%) |
Aug 13, 2012 | 22.44 | 22.58 | 22.30 | 22.44 | 4,967,312 | -0.16(-0.69%) |
Aug 10, 2012 | 22.23 | 22.60 | 22.16 | 22.59 | 5,114,721 | +0.12(+0.54%) |
Aug 09, 2012 | 22.30 | 22.56 | 22.24 | 22.47 | 6,453,874 | +0.12(+0.54%) |
Aug 08, 2012 | 22.36 | 22.55 | 22.18 | 22.35 | 8,699,942 | +0.60(+2.77%) |
Aug 07, 2012 | 21.81 | 21.93 | 21.66 | 21.75 | 5,945,768 | +0.13(+0.62%) |
Aug 06, 2012 | 21.49 | 21.79 | 21.46 | 21.62 | 6,024,733 | +0.41(+1.93%) |
Aug 03, 2012 | 20.95 | 21.29 | 20.87 | 21.21 | 13,081,012 | +1.06(+5.29%) |
Aug 02, 2012 | 20.32 | 20.51 | 19.90 | 20.14 | 7,192,013 | -0.60(-2.88%) |
Aug 01, 2012 | 20.86 | 21.05 | 20.63 | 20.74 | 5,833,158 | +0.15(+0.71%) |
Jul 31, 2012 | 20.83 | 20.94 | 20.53 | 20.59 | 7,779,984 | -0.04(-0.17%) |
Jul 30, 2012 | 20.49 | 20.76 | 20.47 | 20.63 | 5,058,180 | +0.05(+0.26%) |
Jul 27, 2012 | 20.10 | 20.72 | 19.84 | 20.57 | 9,417,291 | +0.88(+4.48%) |
Jul 26, 2012 | 19.80 | 19.85 | 19.55 | 19.69 | 9,561,055 | +0.51(+2.67%) |
Jul 25, 2012 | 19.49 | 19.52 | 19.00 | 19.18 | 5,522,022 | -0.15(-0.78%) |
Jul 24, 2012 | 19.58 | 19.66 | 19.10 | 19.33 | 7,867,272 | -0.35(-1.77%) |
Jul 23, 2012 | 19.37 | 19.74 | 19.25 | 19.68 | 6,531,236 | -0.52(-2.58%) |
Jul 20, 2012 | 20.39 | 20.39 | 20.08 | 20.20 | 6,072,826 | -0.63(-3.02%) |
Jul 19, 2012 | 20.68 | 21.08 | 20.64 | 20.83 | 8,668,667 | +0.44(+2.16%) |
Jul 18, 2012 | 20.00 | 20.50 | 19.97 | 20.39 | 10,033,081 | -0.23(-1.10%) |
Jul 17, 2012 | 20.43 | 20.63 | 20.15 | 20.61 | 6,386,965 | -0.07(-0.34%) |
Jul 16, 2012 | 20.74 | 20.84 | 20.55 | 20.68 | 4,011,786 | -0.25(-1.17%) |
Jul 13, 2012 | 20.51 | 21.02 | 20.51 | 20.93 | 5,394,607 | +0.62(+3.03%) |
Jul 12, 2012 | 20.27 | 20.45 | 19.81 | 20.31 | 8,297,233 | -0.61(-2.92%) |
Jul 11, 2012 | 20.79 | 21.08 | 20.74 | 20.93 | 7,185,723 | +0.28(+1.36%) |
Jul 10, 2012 | 21.28 | 21.33 | 20.50 | 20.64 | 7,273,808 | -0.39(-1.86%) |
Jul 09, 2012 | 20.99 | 21.10 | 20.86 | 21.04 | 4,684,787 | -0.39(-1.81%) |
Jul 06, 2012 | 21.28 | 21.45 | 21.09 | 21.42 | 8,681,394 | -0.26(-1.21%) |
Jul 05, 2012 | 21.85 | 22.00 | 21.64 | 21.69 | 5,746,022 | -0.36(-1.62%) |
Jul 03, 2012 | 21.94 | 22.15 | 21.89 | 22.04 | 5,410,619 | +0.57(+2.66%) |
Jul 02, 2012 | 21.52 | 21.59 | 21.27 | 21.47 | 6,492,800 | +0.17(+0.79%) |
Jun 29, 2012 | 21.44 | 21.44 | 21.07 | 21.30 | 6,980,418 | +1.04(+5.12%) |
Jun 28, 2012 | 19.84 | 20.27 | 19.77 | 20.27 | 6,008,769 | +0.02(+0.11%) |
Jun 27, 2012 | 20.10 | 20.32 | 19.98 | 20.24 | 4,807,117 | +0.03(+0.13%) |
Jun 26, 2012 | 20.27 | 20.40 | 20.03 | 20.22 | 5,870,010 | +0.30(+1.52%) |
Jun 25, 2012 | 20.14 | 20.19 | 19.78 | 19.91 | 7,497,672 | -0.82(-3.95%) |
Jun 22, 2012 | 20.84 | 20.88 | 20.61 | 20.73 | 9,335,822 | +0.30(+1.48%) |
Jun 21, 2012 | 21.44 | 21.47 | 20.39 | 20.43 | 8,987,470 | -1.12(-5.21%) |
Jun 20, 2012 | 21.75 | 21.86 | 21.34 | 21.55 | 8,293,025 | +0.14(+0.67%) |
Jun 19, 2012 | 21.31 | 21.61 | 21.14 | 21.41 | 9,407,244 | +0.53(+2.54%) |
Jun 18, 2012 | 20.61 | 20.94 | 20.51 | 20.88 | 7,363,096 | +0.23(+1.12%) |
Jun 15, 2012 | 20.18 | 20.68 | 20.09 | 20.65 | 5,748,603 | +0.67(+3.37%) |
Jun 14, 2012 | 19.55 | 20.04 | 19.43 | 19.98 | 8,134,400 | +0.14(+0.72%) |
Jun 13, 2012 | 19.73 | 20.14 | 19.62 | 19.83 | 8,450,970 | -0.20(-1.02%) |
Jun 12, 2012 | 19.93 | 20.07 | 19.60 | 20.04 | 7,016,530 | +0.56(+2.86%) |
Jun 11, 2012 | 20.21 | 20.24 | 19.47 | 19.48 | 6,784,095 | -0.41(-2.08%) |
Jun 08, 2012 | 19.75 | 19.96 | 19.60 | 19.90 | 9,666,256 | -0.86(-4.12%) |
Jun 07, 2012 | 21.19 | 21.25 | 20.73 | 20.75 | 14,299,625 | +0.77(+3.83%) |
Jun 06, 2012 | 19.70 | 20.09 | 19.67 | 19.98 | 9,461,224 | +0.86(+4.50%) |
Jun 05, 2012 | 18.78 | 19.17 | 18.73 | 19.12 | 5,655,087 | +0.27(+1.42%) |
Jun 04, 2012 | 18.77 | 18.97 | 18.53 | 18.86 | 7,356,013 | -0.17(-0.89%) |
Jun 01, 2012 | 18.78 | 19.16 | 18.76 | 19.03 | 11,126,011 | -0.23(-1.20%) |
May 31, 2012 | 19.40 | 19.42 | 18.83 | 19.26 | 9,742,692 | -0.18(-0.94%) |
May 30, 2012 | 19.59 | 19.63 | 19.37 | 19.44 | 9,864,442 | -0.99(-4.86%) |
May 29, 2012 | 20.51 | 20.61 | 20.21 | 20.43 | 8,555,070 | +0.85(+4.35%) |
May 25, 2012 | 19.58 | 19.75 | 19.46 | 19.58 | 6,904,127 | -0.35(-1.74%) |
May 24, 2012 | 19.90 | 20.05 | 19.62 | 19.93 | 7,438,396 | -0.18(-0.91%) |
May 23, 2012 | 19.86 | 20.13 | 19.45 | 20.11 | 11,332,718 | -0.20(-0.99%) |
May 22, 2012 | 20.60 | 20.79 | 20.17 | 20.31 | 12,010,230 | +0.10(+0.48%) |
May 21, 2012 | 19.73 | 20.24 | 19.70 | 20.22 | 7,970,748 | +0.73(+3.75%) |
May 18, 2012 | 19.94 | 20.03 | 19.43 | 19.49 | 8,360,210 | -0.50(-2.50%) |
May 17, 2012 | 20.31 | 20.37 | 19.92 | 19.98 | 12,428,222 | -0.44(-2.14%) |
May 16, 2012 | 20.87 | 21.14 | 20.40 | 20.42 | 11,299,234 | -0.33(-1.59%) |
May 15, 2012 | 21.43 | 21.59 | 20.74 | 20.75 | 12,701,418 | -0.91(-4.22%) |
May 14, 2012 | 21.82 | 21.98 | 21.63 | 21.66 | 8,426,809 | -0.64(-2.86%) |
May 11, 2012 | 21.98 | 22.64 | 21.97 | 22.30 | 11,104,476 | -0.41(-1.80%) |
May 10, 2012 | 22.95 | 23.11 | 22.57 | 22.71 | 10,222,864 | +0.13(+0.59%) |
May 09, 2012 | 22.07 | 22.77 | 21.90 | 22.58 | 11,249,804 | -0.12(-0.53%) |
May 08, 2012 | 22.75 | 22.80 | 22.22 | 22.70 | 8,786,618 | -0.49(-2.11%) |
May 07, 2012 | 23.12 | 23.26 | 22.92 | 23.19 | 6,692,574 | +0.06(+0.25%) |
May 04, 2012 | 23.41 | 23.54 | 23.04 | 23.13 | 9,248,188 | -0.94(-3.89%) |
May 03, 2012 | 24.45 | 24.56 | 23.97 | 24.07 | 7,181,943 | -0.83(-3.33%) |
May 02, 2012 | 25.04 | 25.06 | 24.73 | 24.90 | 6,349,022 | -0.52(-2.03%) |