Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.07 | 25.23 | 24.82 | 25.05 | 3,084,949 | +0.20(+0.80%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.64 | 24.86 | 4,078,663 | +0.22(+0.89%) |
Apr 26, 2013 | 24.73 | 24.74 | 24.24 | 24.64 | 3,150,524 | -0.10(-0.42%) |
Apr 25, 2013 | 24.57 | 25.62 | 24.37 | 24.74 | 9,879,795 | +1.22(+5.19%) |
Apr 24, 2013 | 23.53 | 23.76 | 23.37 | 23.52 | 4,506,780 | -0.10(-0.41%) |
Apr 23, 2013 | 23.20 | 23.65 | 23.12 | 23.61 | 3,579,183 | +0.49(+2.14%) |
Apr 22, 2013 | 22.81 | 23.10 | 22.65 | 23.12 | 4,182,813 | +0.22(+0.96%) |
Apr 19, 2013 | 22.96 | 23.08 | 22.75 | 22.90 | 2,161,724 | +0.14(+0.63%) |
Apr 18, 2013 | 23.02 | 23.18 | 22.59 | 22.76 | 4,495,674 | -0.25(-1.07%) |
Apr 17, 2013 | 22.40 | 23.02 | 22.37 | 23.00 | 4,263,111 | +0.27(+1.21%) |
Apr 16, 2013 | 22.56 | 22.83 | 22.45 | 22.73 | 2,443,570 | +0.36(+1.63%) |
Apr 15, 2013 | 22.52 | 22.90 | 22.35 | 22.37 | 3,983,045 | -0.46(-2.01%) |
Apr 12, 2013 | 22.65 | 22.85 | 22.49 | 22.83 | 2,070,081 | -0.01(-0.03%) |
Apr 11, 2013 | 22.67 | 23.00 | 22.67 | 22.83 | 2,555,189 | +0.07(+0.30%) |
Apr 10, 2013 | 22.61 | 22.91 | 22.57 | 22.76 | 2,399,378 | +0.13(+0.58%) |
Apr 09, 2013 | 22.39 | 22.76 | 22.36 | 22.63 | 2,584,141 | +0.19(+0.86%) |
Apr 08, 2013 | 22.05 | 22.47 | 22.02 | 22.44 | 1,392,338 | +0.30(+1.36%) |
Apr 05, 2013 | 21.50 | 22.16 | 21.50 | 22.14 | 2,223,762 | +0.16(+0.75%) |
Apr 04, 2013 | 22.04 | 22.04 | 21.69 | 21.97 | 2,940,138 | -0.10(-0.43%) |
Apr 03, 2013 | 22.63 | 22.72 | 21.96 | 22.07 | 3,536,705 | -0.43(-1.92%) |
Apr 02, 2013 | 22.47 | 22.64 | 22.36 | 22.50 | 1,946,128 | +0.13(+0.58%) |
Apr 01, 2013 | 22.80 | 22.87 | 22.31 | 22.37 | 3,390,453 | -0.41(-1.81%) |
Mar 28, 2013 | 22.20 | 22.94 | 22.20 | 22.78 | 5,210,054 | +0.49(+2.18%) |
Mar 27, 2013 | 22.11 | 22.35 | 21.95 | 22.30 | 2,356,865 | +0.09(+0.40%) |
Mar 26, 2013 | 21.83 | 22.23 | 21.83 | 22.21 | 3,178,367 | +0.37(+1.70%) |
Mar 25, 2013 | 22.01 | 22.17 | 21.76 | 21.84 | 3,544,664 | -0.13(-0.59%) |
Mar 22, 2013 | 22.02 | 22.17 | 21.84 | 21.97 | 3,845,973 | -0.05(-0.22%) |
Mar 21, 2013 | 22.14 | 22.36 | 22.01 | 22.02 | 3,439,017 | -0.42(-1.86%) |
Mar 20, 2013 | 22.67 | 22.76 | 22.16 | 22.43 | 3,962,999 | -0.10(-0.43%) |
Mar 19, 2013 | 23.02 | 23.04 | 22.35 | 22.53 | 3,107,461 | -0.47(-2.06%) |
Mar 18, 2013 | 22.67 | 23.24 | 22.50 | 23.00 | 4,003,889 | -0.12(-0.50%) |
Mar 15, 2013 | 22.98 | 23.57 | 22.86 | 23.12 | 7,060,456 | -0.46(-1.95%) |
Mar 14, 2013 | 22.93 | 23.59 | 22.88 | 23.58 | 9,257,510 | +0.59(+2.57%) |
Mar 13, 2013 | 23.07 | 23.15 | 22.93 | 22.99 | 2,197,767 | -0.11(-0.48%) |
Mar 12, 2013 | 23.28 | 23.31 | 23.04 | 23.10 | 3,866,265 | -0.10(-0.44%) |
Mar 11, 2013 | 22.92 | 23.58 | 22.78 | 23.20 | 4,071,425 | +0.36(+1.56%) |
Mar 08, 2013 | 23.89 | 23.89 | 22.78 | 22.85 | 10,941,911 | -0.71(-3.03%) |
Mar 07, 2013 | 23.66 | 23.94 | 23.55 | 23.56 | 3,749,405 | -0.10(-0.43%) |
Mar 06, 2013 | 23.91 | 24.02 | 23.59 | 23.66 | 4,203,965 | -0.14(-0.58%) |
Mar 05, 2013 | 24.19 | 24.20 | 23.72 | 23.80 | 3,594,644 | -0.25(-1.03%) |
Mar 04, 2013 | 23.92 | 24.25 | 23.85 | 24.05 | 2,872,294 | +0.04(+0.17%) |
Mar 01, 2013 | 23.66 | 24.11 | 23.47 | 24.00 | 3,176,003 | +0.09(+0.37%) |
Feb 28, 2013 | 23.76 | 24.14 | 23.74 | 23.92 | 3,991,958 | +0.14(+0.58%) |
Feb 27, 2013 | 23.25 | 23.83 | 23.25 | 23.78 | 3,298,241 | +0.54(+2.33%) |
Feb 26, 2013 | 23.33 | 23.45 | 22.96 | 23.24 | 2,944,286 | +0.14(+0.62%) |
Feb 25, 2013 | 23.27 | 23.86 | 23.09 | 23.09 | 5,068,968 | -0.04(-0.18%) |
Feb 22, 2013 | 23.33 | 23.40 | 23.00 | 23.13 | 2,738,672 | -0.07(-0.30%) |
Feb 21, 2013 | 23.46 | 23.46 | 23.08 | 23.20 | 3,725,581 | -0.47(-2.00%) |
Feb 20, 2013 | 24.31 | 24.33 | 23.61 | 23.68 | 2,334,897 | -0.56(-2.32%) |
Feb 19, 2013 | 24.28 | 24.42 | 23.94 | 24.24 | 2,696,713 | -0.14(-0.59%) |
Feb 15, 2013 | 24.37 | 24.74 | 24.19 | 24.38 | 3,216,436 | +0.01(+0.03%) |
Feb 14, 2013 | 24.12 | 24.40 | 24.01 | 24.38 | 2,338,931 | +0.03(+0.14%) |
Feb 13, 2013 | 24.81 | 24.87 | 24.08 | 24.34 | 3,431,414 | -0.57(-2.28%) |
Feb 12, 2013 | 24.75 | 25.05 | 24.75 | 24.91 | 1,785,191 | +0.14(+0.58%) |
Feb 11, 2013 | 24.61 | 24.81 | 24.56 | 24.77 | 1,862,176 | +0.07(+0.28%) |
Feb 08, 2013 | 24.44 | 24.75 | 24.44 | 24.70 | 1,630,025 | +0.14(+0.56%) |
Feb 07, 2013 | 24.64 | 24.67 | 24.25 | 24.56 | 2,141,398 | -0.04(-0.17%) |
Feb 06, 2013 | 24.36 | 24.62 | 24.23 | 24.60 | 3,144,774 | +0.31(+1.29%) |
Feb 04, 2013 | 25.17 | 25.59 | 24.05 | 24.29 | 11,858,110 | -0.86(-3.42%) |
Feb 01, 2013 | 25.09 | 25.36 | 24.59 | 25.15 | 5,154,983 | +0.40(+1.63%) |
Jan 31, 2013 | 25.12 | 25.18 | 24.53 | 24.74 | 5,311,838 | -0.68(-2.69%) |
Jan 30, 2013 | 25.48 | 25.63 | 25.33 | 25.43 | 2,709,729 | -0.19(-0.75%) |
Jan 29, 2013 | 25.78 | 25.83 | 25.57 | 25.62 | 2,956,299 | -0.40(-1.52%) |
Jan 28, 2013 | 26.17 | 26.21 | 25.78 | 26.02 | 2,473,919 | -0.25(-0.94%) |
Jan 25, 2013 | 26.01 | 26.36 | 25.94 | 26.26 | 1,952,602 | +0.37(+1.43%) |
Jan 24, 2013 | 25.86 | 26.30 | 25.76 | 25.89 | 2,035,044 | -0.03(-0.13%) |
Jan 23, 2013 | 25.57 | 26.08 | 25.46 | 25.93 | 4,265,357 | +0.65(+2.57%) |
Jan 22, 2013 | 25.30 | 25.34 | 24.99 | 25.28 | 2,416,494 | +0.05(+0.22%) |
Jan 18, 2013 | 25.75 | 25.76 | 25.09 | 25.22 | 4,055,613 | -0.33(-1.28%) |
Jan 17, 2013 | 25.31 | 25.79 | 25.11 | 25.55 | 3,046,417 | +0.53(+2.13%) |
Jan 16, 2013 | 25.22 | 25.28 | 24.85 | 25.02 | 2,623,412 | +0.27(+1.10%) |
Jan 15, 2013 | 24.44 | 24.78 | 24.37 | 24.74 | 2,490,156 | +0.16(+0.67%) |
Jan 14, 2013 | 24.44 | 24.64 | 24.38 | 24.58 | 2,307,197 | +0.32(+1.32%) |
Jan 11, 2013 | 24.46 | 24.51 | 24.07 | 24.26 | 2,048,123 | -0.15(-0.62%) |
Jan 10, 2013 | 24.70 | 24.72 | 24.25 | 24.41 | 2,502,305 | +0.08(+0.31%) |
Jan 09, 2013 | 24.33 | 24.59 | 24.33 | 24.33 | 2,853,459 | +0.26(+1.08%) |
Jan 08, 2013 | 24.28 | 24.40 | 23.99 | 24.07 | 2,261,442 | -0.27(-1.10%) |
Jan 07, 2013 | 24.19 | 24.54 | 24.14 | 24.34 | 2,540,368 | -0.12(-0.50%) |
Jan 04, 2013 | 24.25 | 24.61 | 24.02 | 24.46 | 2,780,910 | +0.00(+0.00%) |
Jan 03, 2013 | 24.17 | 24.50 | 23.90 | 24.46 | 2,969,785 | +0.27(+1.13%) |
Jan 02, 2013 | 23.91 | 24.22 | 23.75 | 24.19 | 3,273,080 | +0.96(+4.12%) |
Dec 31, 2012 | 22.63 | 23.36 | 22.62 | 23.23 | 2,082,823 | +0.52(+2.29%) |
Dec 28, 2012 | 22.69 | 22.93 | 22.50 | 22.71 | 1,440,105 | -0.27(-1.16%) |
Dec 27, 2012 | 23.06 | 23.19 | 22.52 | 22.98 | 1,265,958 | +0.03(+0.15%) |
Dec 26, 2012 | 23.09 | 23.20 | 22.82 | 22.95 | 955,498 | -0.12(-0.53%) |
Dec 24, 2012 | 23.55 | 23.55 | 22.94 | 23.07 | 741,260 | -0.28(-1.20%) |
Dec 21, 2012 | 23.47 | 23.71 | 23.30 | 23.35 | 3,220,739 | -0.28(-1.19%) |
Dec 20, 2012 | 23.51 | 23.94 | 22.92 | 23.63 | 8,282,776 | -0.39(-1.62%) |
Dec 19, 2012 | 24.60 | 24.73 | 23.99 | 24.02 | 5,421,338 | -0.27(-1.10%) |
Dec 18, 2012 | 24.05 | 24.70 | 24.01 | 24.29 | 5,003,433 | +0.37(+1.54%) |
Dec 17, 2012 | 23.42 | 23.95 | 23.24 | 23.92 | 4,979,173 | +0.66(+2.85%) |
Dec 14, 2012 | 23.37 | 23.64 | 23.20 | 23.25 | 2,480,025 | -0.25(-1.08%) |
Dec 13, 2012 | 23.86 | 23.86 | 23.27 | 23.51 | 2,581,874 | -0.23(-0.95%) |
Dec 12, 2012 | 23.93 | 24.17 | 23.71 | 23.73 | 2,918,906 | -0.11(-0.46%) |
Dec 11, 2012 | 23.86 | 23.91 | 23.66 | 23.84 | 1,954,050 | +0.11(+0.46%) |
Dec 10, 2012 | 23.84 | 23.94 | 23.70 | 23.73 | 1,527,162 | -0.12(-0.49%) |
Dec 07, 2012 | 23.77 | 23.94 | 23.72 | 23.85 | 1,105,442 | +0.12(+0.52%) |
Dec 06, 2012 | 23.56 | 23.73 | 23.39 | 23.73 | 2,327,127 | +0.31(+1.34%) |
Dec 05, 2012 | 23.73 | 23.73 | 23.18 | 23.41 | 2,126,130 | -0.32(-1.35%) |
Dec 04, 2012 | 23.79 | 23.82 | 23.16 | 23.73 | 4,307,941 | -0.28(-1.16%) |
Nov 30, 2012 | 24.06 | 24.18 | 23.74 | 24.01 | 2,321,581 | +0.02(+0.09%) |
Nov 29, 2012 | 23.86 | 24.04 | 23.62 | 23.99 | 2,169,790 | +0.29(+1.21%) |
Nov 28, 2012 | 23.57 | 23.79 | 23.49 | 23.71 | 2,112,972 | -0.02(-0.09%) |
Nov 27, 2012 | 23.71 | 23.94 | 23.67 | 23.73 | 2,781,147 | -0.12(-0.49%) |
Nov 26, 2012 | 23.75 | 23.90 | 23.49 | 23.84 | 2,668,153 | +0.05(+0.20%) |
Nov 23, 2012 | 23.39 | 23.85 | 23.39 | 23.79 | 1,063,344 | +0.74(+3.19%) |
Nov 21, 2012 | 23.26 | 23.26 | 22.96 | 23.06 | 1,669,372 | -0.09(-0.38%) |
Nov 20, 2012 | 23.14 | 23.38 | 23.01 | 23.15 | 1,841,553 | +0.14(+0.62%) |
Nov 19, 2012 | 22.95 | 23.30 | 22.88 | 23.00 | 3,308,760 | +0.46(+2.05%) |
Nov 16, 2012 | 22.96 | 23.11 | 22.36 | 22.54 | 3,807,100 | -0.43(-1.87%) |
Nov 15, 2012 | 23.06 | 23.31 | 22.71 | 22.97 | 2,673,835 | -0.22(-0.94%) |
Nov 14, 2012 | 23.79 | 23.81 | 23.15 | 23.19 | 2,647,734 | -0.34(-1.45%) |
Nov 13, 2012 | 23.07 | 23.81 | 23.07 | 23.53 | 2,527,675 | +0.17(+0.73%) |
Nov 12, 2012 | 23.51 | 23.62 | 23.28 | 23.36 | 1,449,031 | -0.10(-0.44%) |
Nov 09, 2012 | 22.96 | 23.63 | 22.79 | 23.46 | 3,498,021 | +0.59(+2.59%) |
Nov 08, 2012 | 23.59 | 23.62 | 22.78 | 22.87 | 3,027,628 | -0.57(-2.41%) |
Nov 07, 2012 | 23.32 | 23.64 | 23.07 | 23.43 | 3,007,974 | -0.37(-1.55%) |
Nov 06, 2012 | 23.89 | 23.95 | 23.76 | 23.80 | 2,612,565 | -0.02(-0.09%) |
Nov 05, 2012 | 23.45 | 23.87 | 23.38 | 23.82 | 2,317,926 | +0.16(+0.66%) |
Nov 02, 2012 | 23.79 | 23.80 | 23.49 | 23.66 | 4,106,554 | +0.16(+0.70%) |
Nov 01, 2012 | 23.16 | 23.63 | 23.16 | 23.50 | 2,650,836 | +0.57(+2.47%) |
Oct 31, 2012 | 23.06 | 23.11 | 22.78 | 22.94 | 2,749,066 | +0.05(+0.24%) |
Oct 26, 2012 | 22.80 | 22.88 | 22.88 | 22.88 | 4,262,650 | -0.10(-0.44%) |
Oct 25, 2012 | 22.25 | 23.67 | 22.23 | 22.98 | 14,634,134 | +1.76(+8.31%) |
Oct 24, 2012 | 21.37 | 21.39 | 21.08 | 21.22 | 3,497,767 | -0.07(-0.32%) |
Oct 23, 2012 | 21.28 | 21.54 | 21.10 | 21.29 | 2,800,491 | -0.52(-2.37%) |
Oct 19, 2012 | 21.91 | 22.18 | 21.59 | 21.81 | 2,128,522 | -0.38(-1.72%) |
Oct 18, 2012 | 22.04 | 22.51 | 21.89 | 22.19 | 2,073,230 | +0.18(+0.84%) |
Oct 17, 2012 | 21.36 | 22.21 | 21.34 | 22.00 | 3,199,847 | +0.72(+3.36%) |
Oct 16, 2012 | 21.01 | 21.33 | 20.98 | 21.29 | 2,701,617 | +0.41(+1.96%) |
Oct 15, 2012 | 20.84 | 20.97 | 20.61 | 20.88 | 2,453,891 | +0.06(+0.29%) |
Oct 12, 2012 | 20.93 | 21.04 | 20.65 | 20.82 | 2,446,077 | -0.30(-1.42%) |
Oct 11, 2012 | 21.06 | 21.29 | 20.96 | 21.12 | 2,810,726 | +0.22(+1.04%) |
Oct 10, 2012 | 21.11 | 21.19 | 20.82 | 20.90 | 2,201,911 | -0.23(-1.10%) |
Oct 09, 2012 | 21.40 | 21.46 | 21.04 | 21.13 | 2,372,278 | -0.25(-1.15%) |
Oct 08, 2012 | 21.32 | 21.61 | 21.22 | 21.38 | 1,561,917 | -0.10(-0.44%) |
Oct 05, 2012 | 21.53 | 21.76 | 21.38 | 21.47 | 2,968,996 | +0.30(+1.42%) |
Oct 04, 2012 | 21.05 | 21.29 | 21.04 | 21.17 | 2,665,129 | +0.27(+1.27%) |
Oct 03, 2012 | 20.74 | 21.03 | 20.61 | 20.91 | 2,340,012 | +0.14(+0.66%) |
Oct 02, 2012 | 20.91 | 20.97 | 20.66 | 20.77 | 1,828,883 | +0.05(+0.26%) |
Oct 01, 2012 | 20.63 | 21.02 | 20.63 | 20.72 | 2,272,553 | +0.14(+0.66%) |
Sep 28, 2012 | 20.45 | 20.66 | 20.41 | 20.58 | 2,688,234 | -0.05(-0.23%) |
Sep 27, 2012 | 20.61 | 20.81 | 20.42 | 20.63 | 2,573,863 | +0.12(+0.56%) |
Sep 26, 2012 | 20.58 | 20.68 | 20.22 | 20.51 | 4,132,408 | -0.33(-1.57%) |
Sep 25, 2012 | 21.46 | 21.78 | 20.74 | 20.84 | 8,441,643 | +0.12(+0.56%) |
Sep 24, 2012 | 20.91 | 20.95 | 20.72 | 20.72 | 4,165,047 | -0.50(-2.34%) |
Sep 21, 2012 | 21.34 | 21.35 | 21.08 | 21.22 | 4,000,396 | +0.22(+1.04%) |
Sep 20, 2012 | 21.02 | 21.10 | 20.95 | 21.00 | 3,644,121 | -0.20(-0.96%) |
Sep 19, 2012 | 20.64 | 21.46 | 20.63 | 21.20 | 5,659,418 | +0.68(+3.31%) |
Sep 18, 2012 | 20.39 | 20.58 | 20.21 | 20.53 | 2,613,790 | +0.03(+0.17%) |
Sep 17, 2012 | 20.93 | 20.93 | 20.38 | 20.49 | 3,062,255 | -0.45(-2.14%) |
Sep 14, 2012 | 20.95 | 21.10 | 20.74 | 20.94 | 3,673,204 | +0.33(+1.61%) |
Sep 13, 2012 | 20.25 | 20.69 | 20.06 | 20.61 | 3,027,763 | +0.52(+2.57%) |
Sep 12, 2012 | 20.33 | 20.40 | 19.96 | 20.09 | 3,599,905 | -0.12(-0.60%) |
Sep 11, 2012 | 19.89 | 20.36 | 19.89 | 20.21 | 3,482,809 | +0.45(+2.27%) |
Sep 10, 2012 | 19.98 | 20.12 | 19.77 | 19.77 | 3,395,279 | -0.30(-1.49%) |
Sep 07, 2012 | 19.49 | 20.16 | 19.49 | 20.06 | 3,805,497 | +0.58(+2.96%) |
Sep 06, 2012 | 18.76 | 19.56 | 18.76 | 19.49 | 5,335,981 | +0.81(+4.32%) |
Sep 05, 2012 | 18.38 | 18.69 | 18.28 | 18.68 | 3,734,371 | +0.41(+2.23%) |
Sep 04, 2012 | 18.45 | 18.50 | 18.04 | 18.27 | 2,114,805 | -0.06(-0.33%) |
Aug 31, 2012 | 18.53 | 18.57 | 18.25 | 18.33 | 2,184,120 | +0.08(+0.45%) |
Aug 30, 2012 | 18.39 | 18.53 | 18.23 | 18.25 | 2,108,963 | -0.25(-1.36%) |
Aug 29, 2012 | 18.28 | 18.65 | 18.24 | 18.50 | 3,855,507 | +0.81(+4.56%) |
Aug 27, 2012 | 17.51 | 17.87 | 17.30 | 17.70 | 3,421,958 | +0.35(+1.99%) |
Aug 24, 2012 | 17.31 | 17.47 | 17.21 | 17.35 | 1,602,317 | -0.04(-0.23%) |
Aug 23, 2012 | 17.55 | 17.65 | 17.37 | 17.39 | 2,045,198 | -0.24(-1.38%) |
Aug 22, 2012 | 17.54 | 17.75 | 17.40 | 17.64 | 2,164,023 | -0.04(-0.23%) |
Aug 21, 2012 | 17.84 | 18.04 | 17.63 | 17.68 | 2,349,647 | +0.03(+0.19%) |
Aug 20, 2012 | 17.59 | 17.76 | 17.57 | 17.64 | 1,712,215 | -0.14(-0.80%) |
Aug 17, 2012 | 17.63 | 17.83 | 17.47 | 17.78 | 2,547,047 | +0.22(+1.24%) |
Aug 16, 2012 | 17.56 | 17.64 | 17.36 | 17.57 | 2,002,111 | +0.10(+0.58%) |
Aug 15, 2012 | 17.40 | 17.56 | 17.38 | 17.47 | 1,330,262 | +0.07(+0.43%) |
Aug 14, 2012 | 17.64 | 17.68 | 17.34 | 17.39 | 1,713,562 | +0.01(+0.04%) |
Aug 13, 2012 | 17.36 | 17.41 | 17.19 | 17.38 | 1,918,144 | -0.04(-0.23%) |
Aug 10, 2012 | 17.32 | 17.50 | 17.29 | 17.43 | 1,785,704 | -0.01(-0.04%) |
Aug 09, 2012 | 17.43 | 17.49 | 17.19 | 17.43 | 2,918,674 | -0.10(-0.58%) |
Aug 08, 2012 | 17.53 | 17.77 | 17.40 | 17.53 | 1,848,932 | -0.18(-1.00%) |
Aug 07, 2012 | 17.62 | 17.81 | 17.59 | 17.71 | 2,682,031 | +0.28(+1.60%) |
Aug 06, 2012 | 17.32 | 17.59 | 17.25 | 17.43 | 2,379,203 | +0.24(+1.38%) |
Aug 03, 2012 | 16.90 | 17.55 | 16.86 | 17.19 | 4,686,913 | +0.63(+3.81%) |
Aug 02, 2012 | 16.50 | 16.83 | 16.39 | 16.56 | 3,777,534 | -0.19(-1.13%) |
Aug 01, 2012 | 16.92 | 17.04 | 16.70 | 16.75 | 2,785,088 | -0.20(-1.16%) |
Jul 31, 2012 | 16.85 | 17.09 | 16.81 | 16.95 | 3,844,269 | -0.05(-0.28%) |
Jul 30, 2012 | 16.64 | 17.09 | 16.64 | 17.00 | 4,410,110 | +0.29(+1.75%) |
Jul 27, 2012 | 16.69 | 16.98 | 16.41 | 16.71 | 7,558,761 | +0.00(+0.00%) |
Jul 26, 2012 | 15.88 | 16.79 | 15.23 | 16.71 | 11,405,466 | +0.22(+1.32%) |
Jul 25, 2012 | 16.39 | 16.69 | 16.16 | 16.49 | 3,869,440 | +0.19(+1.17%) |
Jul 24, 2012 | 16.17 | 16.38 | 16.12 | 16.30 | 3,624,643 | +0.07(+0.42%) |
Jul 23, 2012 | 16.14 | 16.30 | 15.99 | 16.23 | 2,556,961 | -0.33(-1.97%) |
Jul 20, 2012 | 16.83 | 16.98 | 16.53 | 16.56 | 2,296,831 | -0.43(-2.56%) |
Jul 19, 2012 | 16.74 | 17.08 | 16.69 | 16.99 | 2,069,189 | +0.27(+1.62%) |
Jul 18, 2012 | 16.48 | 16.93 | 16.45 | 16.72 | 1,865,177 | +0.03(+0.20%) |
Jul 17, 2012 | 16.52 | 16.71 | 16.26 | 16.69 | 1,828,627 | +0.33(+1.99%) |
Jul 16, 2012 | 16.35 | 16.49 | 16.13 | 16.36 | 1,370,688 | +0.00(+0.00%) |
Jul 13, 2012 | 16.20 | 16.42 | 16.12 | 16.36 | 2,127,946 | +0.33(+2.07%) |
Jul 12, 2012 | 16.16 | 16.18 | 15.85 | 16.03 | 3,079,011 | -0.33(-2.03%) |
Jul 11, 2012 | 16.68 | 16.68 | 16.22 | 16.36 | 2,277,501 | -0.22(-1.35%) |
Jul 10, 2012 | 17.07 | 17.26 | 16.45 | 16.58 | 2,422,820 | -0.26(-1.53%) |
Jul 09, 2012 | 17.17 | 17.18 | 16.72 | 16.84 | 3,508,010 | -0.42(-2.44%) |
Jul 06, 2012 | 17.54 | 17.54 | 17.14 | 17.26 | 2,039,277 | -0.48(-2.68%) |
Jul 05, 2012 | 17.89 | 18.00 | 17.58 | 17.74 | 1,677,487 | -0.12(-0.65%) |
Jul 03, 2012 | 17.97 | 18.04 | 17.81 | 17.85 | 1,466,291 | +0.02(+0.11%) |
Jul 02, 2012 | 17.66 | 18.02 | 17.64 | 17.83 | 1,996,546 | +0.17(+0.96%) |
Jun 29, 2012 | 17.49 | 18.32 | 17.38 | 17.66 | 2,884,601 | +0.87(+5.17%) |
Jun 28, 2012 | 16.58 | 16.89 | 16.51 | 16.79 | 1,901,118 | +0.03(+0.16%) |
Jun 27, 2012 | 16.53 | 16.81 | 16.51 | 16.77 | 1,726,254 | +0.26(+1.56%) |
Jun 26, 2012 | 16.29 | 16.62 | 16.07 | 16.51 | 2,889,658 | +0.30(+1.84%) |
Jun 25, 2012 | 16.58 | 16.59 | 16.15 | 16.21 | 3,233,593 | -0.48(-2.85%) |
Jun 22, 2012 | 17.59 | 17.68 | 16.47 | 16.69 | 9,373,997 | -0.33(-1.91%) |
Jun 21, 2012 | 17.58 | 17.65 | 16.90 | 17.01 | 2,756,116 | -0.58(-3.28%) |
Jun 20, 2012 | 17.43 | 17.89 | 17.32 | 17.59 | 5,125,491 | +0.35(+2.05%) |
Jun 19, 2012 | 17.12 | 17.44 | 17.07 | 17.24 | 3,234,299 | +0.41(+2.46%) |
Jun 18, 2012 | 16.86 | 16.96 | 16.75 | 16.82 | 3,623,849 | -0.26(-1.55%) |
Jun 15, 2012 | 16.28 | 17.09 | 16.21 | 17.09 | 5,370,143 | +0.77(+4.74%) |
Jun 14, 2012 | 15.91 | 16.39 | 15.68 | 16.31 | 3,524,971 | +0.29(+1.78%) |
Jun 13, 2012 | 15.97 | 16.31 | 15.83 | 16.03 | 3,999,450 | -0.34(-2.07%) |
Jun 12, 2012 | 16.12 | 16.41 | 15.80 | 16.37 | 3,698,359 | +0.43(+2.73%) |
Jun 11, 2012 | 16.73 | 16.73 | 15.91 | 15.93 | 4,073,581 | -0.52(-3.14%) |
Jun 08, 2012 | 16.10 | 16.50 | 15.94 | 16.45 | 2,160,415 | +0.23(+1.42%) |
Jun 07, 2012 | 16.52 | 16.73 | 16.19 | 16.22 | 3,670,252 | +0.03(+0.17%) |
Jun 06, 2012 | 15.66 | 16.35 | 15.66 | 16.19 | 3,183,929 | +0.75(+4.88%) |
Jun 05, 2012 | 15.12 | 15.45 | 15.08 | 15.44 | 2,640,114 | +0.20(+1.29%) |
Jun 04, 2012 | 15.46 | 15.46 | 15.01 | 15.24 | 3,437,350 | -0.05(-0.31%) |
Jun 01, 2012 | 15.53 | 15.63 | 15.25 | 15.29 | 4,036,245 | -0.69(-4.33%) |
May 31, 2012 | 16.18 | 16.22 | 15.67 | 15.98 | 3,992,553 | -0.35(-2.12%) |
May 30, 2012 | 16.54 | 16.56 | 16.28 | 16.33 | 2,362,997 | -0.48(-2.87%) |
May 29, 2012 | 16.71 | 16.87 | 16.54 | 16.81 | 2,352,195 | +0.24(+1.43%) |
May 25, 2012 | 16.37 | 16.67 | 16.29 | 16.57 | 2,488,741 | +0.07(+0.45%) |
May 24, 2012 | 16.87 | 16.90 | 16.31 | 16.50 | 3,480,440 | -0.33(-1.98%) |
May 23, 2012 | 16.48 | 16.90 | 16.29 | 16.83 | 2,859,106 | +0.25(+1.51%) |
May 22, 2012 | 16.46 | 16.89 | 16.40 | 16.58 | 4,543,941 | +0.11(+0.66%) |
May 21, 2012 | 16.20 | 16.51 | 15.96 | 16.47 | 3,280,792 | +0.55(+3.45%) |
May 18, 2012 | 16.47 | 16.47 | 15.78 | 15.92 | 3,385,809 | -0.39(-2.41%) |
May 17, 2012 | 17.08 | 17.13 | 16.27 | 16.31 | 3,288,950 | -0.59(-3.52%) |
May 16, 2012 | 17.39 | 17.64 | 16.89 | 16.91 | 2,633,300 | -0.35(-2.04%) |
May 15, 2012 | 17.39 | 17.64 | 17.20 | 17.26 | 2,311,740 | +0.04(+0.24%) |
May 14, 2012 | 17.26 | 17.41 | 17.02 | 17.22 | 2,560,892 | -0.39(-2.23%) |
May 11, 2012 | 17.58 | 17.91 | 17.50 | 17.61 | 2,568,329 | -0.05(-0.31%) |
May 10, 2012 | 17.91 | 17.94 | 17.62 | 17.66 | 2,604,606 | +0.02(+0.11%) |
May 09, 2012 | 17.64 | 17.85 | 17.41 | 17.64 | 3,903,097 | -0.45(-2.47%) |
May 08, 2012 | 18.03 | 18.15 | 17.67 | 18.09 | 2,916,384 | -0.13(-0.70%) |
May 07, 2012 | 18.01 | 18.30 | 17.91 | 18.22 | 2,254,155 | +0.09(+0.48%) |
May 04, 2012 | 18.45 | 18.46 | 18.07 | 18.13 | 3,501,017 | -0.46(-2.47%) |
May 03, 2012 | 18.86 | 18.94 | 18.44 | 18.59 | 4,005,089 | -0.31(-1.64%) |
May 02, 2012 | 18.65 | 19.00 | 18.62 | 18.90 | 2,656,316 | -0.04(-0.21%) |