Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.76 | 21.76 | 21.53 | 21.54 | 6,615,014 | -0.20(-0.93%) |
May 30, 2013 | 21.67 | 21.76 | 21.66 | 21.74 | 3,179,110 | +0.07(+0.32%) |
May 29, 2013 | 21.75 | 21.78 | 21.61 | 21.67 | 6,192,292 | -0.11(-0.49%) |
May 28, 2013 | 21.87 | 21.91 | 21.78 | 21.78 | 4,577,697 | -0.03(-0.12%) |
May 24, 2013 | 21.77 | 21.84 | 21.75 | 21.81 | 2,347,816 | +0.04(+0.20%) |
May 23, 2013 | 21.80 | 21.80 | 21.70 | 21.77 | 6,110,378 | -0.07(-0.34%) |
May 22, 2013 | 21.89 | 21.92 | 21.83 | 21.84 | 4,399,941 | -0.03(-0.12%) |
May 21, 2013 | 21.88 | 21.89 | 21.86 | 21.87 | 3,339,066 | +0.00(+0.00%) |
May 20, 2013 | 21.86 | 21.88 | 21.85 | 21.87 | 2,525,542 | +0.01(+0.05%) |
May 17, 2013 | 21.81 | 21.86 | 21.78 | 21.86 | 3,870,973 | +0.09(+0.39%) |
May 16, 2013 | 21.78 | 21.81 | 21.77 | 21.77 | 4,522,699 | +0.01(+0.02%) |
May 15, 2013 | 21.80 | 21.83 | 21.76 | 21.77 | 4,912,267 | -0.12(-0.54%) |
May 13, 2013 | 21.92 | 21.93 | 21.87 | 21.88 | 2,348,352 | -0.03(-0.15%) |
May 10, 2013 | 21.91 | 21.93 | 21.87 | 21.91 | 3,901,355 | -0.01(-0.02%) |
May 09, 2013 | 21.94 | 21.95 | 21.90 | 21.92 | 3,060,393 | -0.01(-0.05%) |
May 08, 2013 | 21.89 | 21.94 | 21.88 | 21.93 | 4,041,361 | +0.05(+0.24%) |
May 07, 2013 | 21.81 | 21.89 | 21.81 | 21.88 | 3,186,429 | +0.07(+0.34%) |
May 06, 2013 | 21.80 | 21.81 | 21.79 | 21.80 | 2,970,537 | +0.01(+0.05%) |
May 03, 2013 | 21.78 | 21.82 | 21.77 | 21.79 | 2,663,989 | +0.03(+0.12%) |
May 02, 2013 | 21.67 | 21.77 | 21.67 | 21.77 | 2,587,456 | +0.09(+0.44%) |
May 01, 2013 | 21.71 | 21.71 | 21.66 | 21.67 | 3,527,364 | -0.01(-0.06%) |
Apr 30, 2013 | 21.67 | 21.70 | 21.66 | 21.68 | 3,964,090 | +0.02(+0.10%) |
Apr 29, 2013 | 21.60 | 21.67 | 21.59 | 21.66 | 2,995,405 | +0.07(+0.32%) |
Apr 26, 2013 | 21.57 | 21.59 | 21.56 | 21.59 | 1,953,885 | +0.03(+0.12%) |
Apr 25, 2013 | 21.56 | 21.57 | 21.54 | 21.57 | 2,675,626 | +0.02(+0.10%) |
Apr 24, 2013 | 21.52 | 21.55 | 21.50 | 21.55 | 2,196,059 | +0.03(+0.12%) |
Apr 23, 2013 | 21.49 | 21.52 | 21.45 | 21.52 | 3,435,686 | +0.07(+0.32%) |
Apr 22, 2013 | 21.53 | 21.53 | 21.45 | 21.45 | 3,919,498 | -0.07(-0.32%) |
Apr 19, 2013 | 21.54 | 21.59 | 21.49 | 21.52 | 5,944,942 | -0.02(-0.07%) |
Apr 18, 2013 | 21.53 | 21.54 | 21.50 | 21.53 | 3,082,534 | +0.01(+0.05%) |
Apr 17, 2013 | 21.52 | 21.53 | 21.49 | 21.52 | 3,127,818 | +0.01(+0.03%) |
Apr 16, 2013 | 21.51 | 21.52 | 21.47 | 21.52 | 3,071,196 | +0.06(+0.30%) |
Apr 15, 2013 | 21.49 | 21.49 | 21.45 | 21.45 | 2,423,473 | -0.03(-0.15%) |
Apr 12, 2013 | 21.48 | 21.49 | 21.46 | 21.49 | 2,465,777 | +0.00(+0.00%) |
Apr 11, 2013 | 21.46 | 21.49 | 21.44 | 21.49 | 2,607,677 | +0.04(+0.20%) |
Apr 10, 2013 | 21.43 | 21.46 | 21.43 | 21.44 | 2,878,527 | +0.01(+0.05%) |
Apr 09, 2013 | 21.42 | 21.43 | 21.41 | 21.43 | 2,432,861 | +0.02(+0.07%) |
Apr 08, 2013 | 21.41 | 21.44 | 21.41 | 21.42 | 2,350,514 | -0.02(-0.07%) |
Apr 05, 2013 | 21.39 | 21.43 | 21.36 | 21.43 | 2,581,049 | +0.01(+0.05%) |
Apr 04, 2013 | 21.45 | 21.45 | 21.42 | 21.42 | 2,583,496 | -0.02(-0.07%) |
Apr 03, 2013 | 21.46 | 21.47 | 21.43 | 21.44 | 2,898,755 | -0.03(-0.12%) |
Apr 02, 2013 | 21.47 | 21.48 | 21.44 | 21.47 | 2,709,139 | +0.03(+0.12%) |
Apr 01, 2013 | 21.45 | 21.46 | 21.42 | 21.44 | 3,210,786 | -0.02(-0.09%) |
Mar 28, 2013 | 21.40 | 21.47 | 21.40 | 21.46 | 4,266,272 | +0.07(+0.32%) |
Mar 27, 2013 | 21.42 | 21.42 | 21.38 | 21.39 | 3,259,343 | -0.04(-0.20%) |
Mar 26, 2013 | 21.44 | 21.44 | 21.43 | 21.43 | 2,873,296 | +0.01(+0.02%) |
Mar 25, 2013 | 21.45 | 21.45 | 21.42 | 21.43 | 2,770,786 | +0.00(+0.00%) |
Mar 22, 2013 | 21.44 | 21.44 | 21.42 | 21.43 | 3,079,041 | +0.01(+0.05%) |
Mar 21, 2013 | 21.41 | 21.44 | 21.39 | 21.42 | 2,716,221 | -0.01(-0.02%) |
Mar 20, 2013 | 21.39 | 21.42 | 21.39 | 21.42 | 2,446,417 | +0.04(+0.20%) |
Mar 19, 2013 | 21.39 | 21.40 | 21.37 | 21.38 | 2,602,310 | -0.01(-0.02%) |
Mar 18, 2013 | 21.38 | 21.40 | 21.34 | 21.38 | 2,267,412 | -0.01(-0.05%) |
Mar 15, 2013 | 21.38 | 21.40 | 21.37 | 21.39 | 2,104,552 | +0.02(+0.07%) |
Mar 14, 2013 | 21.34 | 21.40 | 21.34 | 21.38 | 3,033,686 | +0.03(+0.12%) |
Mar 13, 2013 | 21.33 | 21.36 | 21.33 | 21.35 | 2,343,512 | +0.03(+0.12%) |
Mar 12, 2013 | 21.33 | 21.34 | 21.31 | 21.33 | 2,155,314 | -0.01(-0.02%) |
Mar 11, 2013 | 21.33 | 21.33 | 21.30 | 21.33 | 2,084,581 | +0.02(+0.10%) |
Mar 08, 2013 | 21.31 | 21.33 | 21.31 | 21.31 | 3,295,445 | +0.00(+0.00%) |
Mar 07, 2013 | 21.30 | 21.31 | 21.30 | 21.31 | 3,131,902 | +0.01(+0.02%) |
Mar 06, 2013 | 21.31 | 21.31 | 21.29 | 21.30 | 2,168,519 | +0.01(+0.02%) |
Mar 05, 2013 | 21.28 | 21.31 | 21.28 | 21.30 | 2,381,185 | +0.04(+0.17%) |
Mar 04, 2013 | 21.25 | 21.27 | 21.23 | 21.26 | 2,119,167 | +0.02(+0.08%) |
Mar 01, 2013 | 21.22 | 21.25 | 21.21 | 21.24 | 2,221,836 | +0.03(+0.12%) |
Feb 28, 2013 | 21.26 | 21.28 | 21.22 | 21.22 | 4,108,961 | -0.04(-0.20%) |
Feb 27, 2013 | 21.24 | 21.27 | 21.24 | 21.26 | 1,921,675 | +0.02(+0.10%) |
Feb 26, 2013 | 21.22 | 21.24 | 21.20 | 21.24 | 3,342,844 | +0.05(+0.22%) |
Feb 22, 2013 | 21.18 | 21.20 | 21.16 | 21.19 | 2,018,050 | +0.02(+0.07%) |
Feb 21, 2013 | 21.19 | 21.19 | 21.15 | 21.18 | 2,633,708 | -0.00(-0.00%) |
Feb 20, 2013 | 21.20 | 21.21 | 21.18 | 21.18 | 3,407,043 | -0.02(-0.09%) |
Feb 19, 2013 | 21.18 | 21.21 | 21.18 | 21.20 | 3,028,105 | +0.01(+0.03%) |
Feb 15, 2013 | 21.20 | 21.20 | 21.18 | 21.19 | 2,021,375 | +0.01(+0.05%) |
Feb 14, 2013 | 21.19 | 21.20 | 21.18 | 21.18 | 2,583,058 | -0.01(-0.03%) |
Feb 13, 2013 | 21.19 | 21.20 | 21.17 | 21.19 | 2,576,971 | +0.01(+0.03%) |
Feb 12, 2013 | 21.17 | 21.19 | 21.16 | 21.18 | 2,671,096 | +0.03(+0.12%) |
Feb 11, 2013 | 21.16 | 21.17 | 21.13 | 21.16 | 2,481,951 | +0.00(+0.00%) |
Feb 08, 2013 | 21.16 | 21.17 | 21.14 | 21.16 | 5,779,036 | +0.00(+0.00%) |
Feb 07, 2013 | 21.15 | 21.16 | 21.12 | 21.16 | 4,306,077 | +0.01(+0.05%) |
Feb 06, 2013 | 21.15 | 21.16 | 21.13 | 21.15 | 3,337,167 | +0.04(+0.18%) |
Feb 04, 2013 | 21.13 | 21.15 | 21.09 | 21.11 | 4,111,787 | -0.03(-0.12%) |
Feb 01, 2013 | 21.16 | 21.17 | 21.11 | 21.13 | 4,390,998 | +0.03(+0.13%) |
Jan 31, 2013 | 21.10 | 21.12 | 21.09 | 21.11 | 3,647,405 | +0.00(+0.00%) |
Jan 30, 2013 | 21.14 | 21.14 | 21.10 | 21.11 | 3,547,128 | -0.04(-0.17%) |
Jan 29, 2013 | 21.10 | 21.16 | 21.10 | 21.14 | 2,528,391 | -0.01(-0.05%) |
Jan 28, 2013 | 21.20 | 21.20 | 21.14 | 21.15 | 3,363,559 | -0.04(-0.20%) |
Jan 25, 2013 | 21.19 | 21.20 | 21.15 | 21.20 | 3,234,775 | +0.03(+0.15%) |
Jan 24, 2013 | 21.21 | 21.21 | 21.16 | 21.17 | 3,097,545 | -0.04(-0.17%) |
Jan 23, 2013 | 21.23 | 21.23 | 21.20 | 21.20 | 4,022,549 | -0.01(-0.05%) |
Jan 22, 2013 | 21.22 | 21.23 | 21.19 | 21.21 | 5,763,370 | +0.00(+0.00%) |
Jan 18, 2013 | 21.17 | 21.22 | 21.14 | 21.21 | 6,560,881 | +0.07(+0.35%) |
Jan 17, 2013 | 21.12 | 21.15 | 21.12 | 21.14 | 3,418,475 | +0.03(+0.15%) |
Jan 16, 2013 | 21.13 | 21.13 | 21.10 | 21.11 | 2,854,676 | -0.02(-0.10%) |
Jan 15, 2013 | 21.12 | 21.13 | 21.10 | 21.13 | 3,451,261 | +0.02(+0.07%) |
Jan 14, 2013 | 21.15 | 21.15 | 21.11 | 21.11 | 3,096,044 | -0.03(-0.12%) |
Jan 11, 2013 | 21.13 | 21.15 | 21.12 | 21.14 | 2,863,610 | +0.03(+0.12%) |
Jan 10, 2013 | 21.13 | 21.13 | 21.10 | 21.11 | 4,295,533 | +0.01(+0.05%) |
Jan 09, 2013 | 21.07 | 21.11 | 21.06 | 21.10 | 2,744,036 | +0.06(+0.27%) |
Jan 08, 2013 | 21.04 | 21.08 | 21.02 | 21.04 | 2,553,136 | +0.02(+0.08%) |
Jan 07, 2013 | 21.04 | 21.04 | 20.99 | 21.03 | 3,532,248 | -0.01(-0.05%) |
Jan 04, 2013 | 20.97 | 21.04 | 20.93 | 21.04 | 3,686,468 | +0.09(+0.45%) |
Jan 03, 2013 | 20.90 | 20.98 | 20.89 | 20.94 | 3,705,385 | +0.05(+0.25%) |
Jan 02, 2013 | 20.91 | 20.92 | 20.89 | 20.89 | 4,207,561 | +0.06(+0.30%) |
Dec 31, 2012 | 20.78 | 20.83 | 20.76 | 20.83 | 3,171,950 | +0.06(+0.28%) |
Dec 28, 2012 | 20.72 | 20.79 | 20.71 | 20.77 | 2,583,347 | +0.05(+0.25%) |
Dec 27, 2012 | 20.73 | 20.76 | 20.71 | 20.72 | 1,903,449 | -0.01(-0.05%) |
Dec 26, 2012 | 20.74 | 20.76 | 20.71 | 20.73 | 2,362,237 | +0.02(+0.08%) |
Dec 24, 2012 | 20.67 | 20.72 | 20.67 | 20.71 | 945,262 | +0.01(+0.03%) |
Dec 21, 2012 | 20.72 | 20.72 | 20.65 | 20.71 | 3,678,205 | -0.04(-0.20%) |
Dec 20, 2012 | 20.73 | 20.76 | 20.72 | 20.75 | 2,929,053 | +0.01(+0.05%) |
Dec 19, 2012 | 20.70 | 20.75 | 20.69 | 20.74 | 4,047,862 | +0.05(+0.23%) |
Dec 18, 2012 | 20.67 | 20.71 | 20.65 | 20.69 | 2,961,614 | +0.05(+0.23%) |
Dec 17, 2012 | 20.69 | 20.70 | 20.65 | 20.65 | 2,465,423 | -0.03(-0.13%) |
Dec 14, 2012 | 20.68 | 20.69 | 20.64 | 20.67 | 1,666,450 | -0.01(-0.05%) |
Dec 13, 2012 | 20.71 | 20.74 | 20.66 | 20.68 | 2,241,814 | -0.05(-0.23%) |
Dec 12, 2012 | 20.71 | 20.74 | 20.71 | 20.73 | 2,086,103 | +0.03(+0.15%) |
Dec 11, 2012 | 20.70 | 20.72 | 20.69 | 20.70 | 3,073,965 | +0.01(+0.03%) |
Dec 10, 2012 | 20.71 | 20.72 | 20.69 | 20.69 | 2,210,252 | -0.02(-0.08%) |
Dec 07, 2012 | 20.70 | 20.72 | 20.69 | 20.71 | 1,529,533 | +0.01(+0.05%) |
Dec 06, 2012 | 20.67 | 20.71 | 20.67 | 20.70 | 3,150,190 | +0.00(+0.02%) |
Dec 05, 2012 | 20.72 | 20.73 | 20.69 | 20.69 | 3,290,494 | -0.01(-0.05%) |
Dec 04, 2012 | 20.71 | 20.73 | 20.68 | 20.70 | 2,137,702 | -0.05(-0.22%) |
Nov 30, 2012 | 20.75 | 20.77 | 20.73 | 20.75 | 3,301,267 | +0.01(+0.03%) |
Nov 29, 2012 | 20.73 | 20.75 | 20.71 | 20.74 | 2,857,298 | +0.03(+0.13%) |
Nov 28, 2012 | 20.69 | 20.73 | 20.67 | 20.72 | 3,218,123 | +0.02(+0.10%) |
Nov 27, 2012 | 20.68 | 20.72 | 20.68 | 20.70 | 3,776,324 | +0.04(+0.18%) |
Nov 26, 2012 | 20.66 | 20.70 | 20.65 | 20.66 | 2,753,709 | -0.01(-0.03%) |
Nov 23, 2012 | 20.70 | 20.70 | 20.65 | 20.66 | 1,177,719 | +0.04(+0.18%) |
Nov 21, 2012 | 20.64 | 20.66 | 20.63 | 20.63 | 2,127,664 | -0.01(-0.03%) |
Nov 20, 2012 | 20.62 | 20.65 | 20.60 | 20.63 | 2,492,281 | +0.01(+0.05%) |
Nov 19, 2012 | 20.57 | 20.63 | 20.56 | 20.62 | 3,523,423 | +0.09(+0.43%) |
Nov 16, 2012 | 20.36 | 20.55 | 20.35 | 20.53 | 4,154,832 | +0.19(+0.92%) |
Nov 15, 2012 | 20.39 | 20.45 | 20.29 | 20.35 | 7,196,112 | -0.07(-0.36%) |
Nov 14, 2012 | 20.65 | 20.68 | 20.41 | 20.42 | 6,267,503 | -0.23(-1.13%) |
Nov 13, 2012 | 20.66 | 20.68 | 20.65 | 20.65 | 2,543,430 | -0.03(-0.15%) |
Nov 12, 2012 | 20.65 | 20.69 | 20.65 | 20.69 | 1,639,604 | +0.05(+0.23%) |
Nov 09, 2012 | 20.62 | 20.68 | 20.61 | 20.64 | 1,548,260 | +0.02(+0.08%) |
Nov 08, 2012 | 20.70 | 20.74 | 20.62 | 20.62 | 2,608,607 | -0.08(-0.38%) |
Nov 07, 2012 | 20.76 | 20.77 | 20.69 | 20.70 | 3,172,883 | -0.08(-0.38%) |
Nov 06, 2012 | 20.77 | 20.78 | 20.76 | 20.78 | 1,623,281 | +0.02(+0.08%) |
Nov 05, 2012 | 20.77 | 20.77 | 20.74 | 20.76 | 1,615,662 | +0.01(+0.03%) |
Nov 02, 2012 | 20.77 | 20.78 | 20.74 | 20.76 | 2,160,391 | -0.02(-0.08%) |
Nov 01, 2012 | 20.72 | 20.77 | 20.71 | 20.77 | 3,101,901 | +0.06(+0.30%) |
Oct 31, 2012 | 20.65 | 20.73 | 20.64 | 20.71 | 3,219,594 | +0.07(+0.33%) |
Oct 26, 2012 | 20.65 | 20.64 | 20.64 | 20.64 | 2,648,558 | +0.01(+0.02%) |
Oct 25, 2012 | 20.66 | 20.68 | 20.63 | 20.64 | 1,883,321 | -0.01(-0.05%) |
Oct 24, 2012 | 20.69 | 20.69 | 20.64 | 20.65 | 2,236,817 | -0.03(-0.15%) |
Oct 23, 2012 | 20.63 | 20.68 | 20.60 | 20.68 | 2,806,131 | -0.06(-0.27%) |
Oct 19, 2012 | 20.78 | 20.80 | 20.72 | 20.74 | 4,894,720 | -0.06(-0.27%) |
Oct 18, 2012 | 20.73 | 20.81 | 20.73 | 20.79 | 8,423,747 | +0.05(+0.22%) |
Oct 17, 2012 | 20.73 | 20.77 | 20.71 | 20.75 | 1,509,645 | +0.02(+0.07%) |
Oct 16, 2012 | 20.71 | 20.73 | 20.71 | 20.73 | 2,833,792 | +0.03(+0.12%) |
Oct 15, 2012 | 20.72 | 20.72 | 20.66 | 20.71 | 2,015,598 | +0.01(+0.03%) |
Oct 12, 2012 | 20.72 | 20.72 | 20.69 | 20.70 | 1,303,865 | -0.02(-0.07%) |
Oct 11, 2012 | 20.67 | 20.73 | 20.65 | 20.72 | 4,109,667 | +0.07(+0.33%) |
Oct 10, 2012 | 20.62 | 20.65 | 20.61 | 20.65 | 1,770,417 | +0.04(+0.20%) |
Oct 09, 2012 | 20.66 | 20.67 | 20.60 | 20.61 | 3,426,280 | -0.05(-0.23%) |
Oct 08, 2012 | 20.66 | 20.67 | 20.64 | 20.66 | 1,309,155 | -0.01(-0.04%) |
Oct 05, 2012 | 20.66 | 20.68 | 20.64 | 20.66 | 2,183,829 | +0.04(+0.18%) |
Oct 04, 2012 | 20.61 | 20.63 | 20.58 | 20.63 | 2,696,039 | +0.04(+0.20%) |
Oct 03, 2012 | 20.56 | 20.59 | 20.55 | 20.59 | 1,506,337 | +0.02(+0.08%) |
Oct 02, 2012 | 20.54 | 20.57 | 20.51 | 20.57 | 1,994,660 | +0.02(+0.08%) |
Oct 01, 2012 | 20.51 | 20.56 | 20.48 | 20.56 | 3,630,362 | +0.05(+0.26%) |
Sep 28, 2012 | 20.51 | 20.52 | 20.48 | 20.50 | 2,031,873 | -0.02(-0.08%) |
Sep 27, 2012 | 20.51 | 20.54 | 20.51 | 20.52 | 2,475,906 | +0.02(+0.10%) |
Sep 26, 2012 | 20.50 | 20.50 | 20.42 | 20.50 | 3,455,981 | +0.00(+0.00%) |
Sep 25, 2012 | 20.48 | 20.52 | 20.46 | 20.50 | 4,337,960 | +0.04(+0.20%) |
Sep 24, 2012 | 20.55 | 20.55 | 20.46 | 20.46 | 3,223,006 | -0.09(-0.43%) |
Sep 21, 2012 | 20.56 | 20.58 | 20.52 | 20.54 | 2,249,971 | -0.02(-0.07%) |
Sep 20, 2012 | 20.55 | 20.56 | 20.52 | 20.56 | 1,785,078 | +0.01(+0.02%) |
Sep 19, 2012 | 20.57 | 20.58 | 20.55 | 20.55 | 2,364,473 | +0.00(+0.00%) |
Sep 18, 2012 | 20.53 | 20.56 | 20.52 | 20.55 | 2,710,608 | +0.03(+0.15%) |
Sep 17, 2012 | 20.57 | 20.59 | 20.52 | 20.52 | 2,104,837 | -0.03(-0.15%) |
Sep 14, 2012 | 20.57 | 20.60 | 20.55 | 20.55 | 2,575,628 | +0.01(+0.05%) |
Sep 13, 2012 | 20.49 | 20.57 | 20.49 | 20.54 | 3,164,361 | +0.02(+0.08%) |
Sep 12, 2012 | 20.49 | 20.53 | 20.47 | 20.53 | 2,442,538 | +0.06(+0.30%) |
Sep 11, 2012 | 20.50 | 20.51 | 20.45 | 20.47 | 3,034,463 | -0.01(-0.05%) |
Sep 10, 2012 | 20.49 | 20.49 | 20.47 | 20.48 | 1,968,395 | -0.02(-0.08%) |
Sep 07, 2012 | 20.43 | 20.49 | 20.43 | 20.49 | 2,633,920 | +0.07(+0.33%) |
Sep 06, 2012 | 20.42 | 20.44 | 20.39 | 20.43 | 2,957,085 | +0.05(+0.23%) |
Sep 05, 2012 | 20.37 | 20.39 | 20.36 | 20.38 | 2,034,713 | +0.03(+0.13%) |
Sep 04, 2012 | 20.38 | 20.38 | 20.33 | 20.35 | 2,624,636 | -0.00(-0.00%) |
Aug 31, 2012 | 20.36 | 20.37 | 20.32 | 20.35 | 2,088,609 | +0.02(+0.10%) |
Aug 30, 2012 | 20.31 | 20.33 | 20.29 | 20.33 | 2,495,023 | +0.00(+0.00%) |
Aug 29, 2012 | 20.29 | 20.33 | 20.28 | 20.33 | 1,922,224 | +0.06(+0.30%) |
Aug 27, 2012 | 20.26 | 20.29 | 20.25 | 20.27 | 3,256,236 | +0.03(+0.13%) |
Aug 24, 2012 | 20.24 | 20.26 | 20.22 | 20.25 | 2,592,911 | +0.01(+0.05%) |
Aug 23, 2012 | 20.24 | 20.25 | 20.22 | 20.24 | 1,663,002 | +0.01(+0.03%) |
Aug 22, 2012 | 20.20 | 20.23 | 20.18 | 20.23 | 2,642,009 | +0.00(+0.00%) |
Aug 21, 2012 | 20.24 | 20.26 | 20.23 | 20.23 | 2,740,405 | +0.01(+0.03%) |
Aug 20, 2012 | 20.25 | 20.25 | 20.21 | 20.23 | 1,441,344 | -0.02(-0.10%) |
Aug 17, 2012 | 20.23 | 20.25 | 20.21 | 20.25 | 1,615,726 | +0.04(+0.18%) |
Aug 16, 2012 | 20.20 | 20.23 | 20.18 | 20.21 | 2,302,866 | +0.01(+0.03%) |
Aug 15, 2012 | 20.18 | 20.22 | 20.17 | 20.21 | 2,259,223 | +0.01(+0.03%) |
Aug 14, 2012 | 20.24 | 20.24 | 20.17 | 20.20 | 2,295,192 | +0.00(+0.00%) |
Aug 13, 2012 | 20.24 | 20.25 | 20.18 | 20.20 | 1,684,770 | -0.03(-0.13%) |
Aug 10, 2012 | 20.23 | 20.24 | 20.22 | 20.23 | 1,337,931 | -0.01(-0.05%) |
Aug 09, 2012 | 20.21 | 20.24 | 20.19 | 20.24 | 2,206,205 | +0.04(+0.20%) |
Aug 08, 2012 | 20.17 | 20.21 | 20.16 | 20.20 | 1,916,487 | +0.02(+0.09%) |
Aug 07, 2012 | 20.17 | 20.18 | 20.16 | 20.18 | 1,810,789 | +0.03(+0.14%) |
Aug 06, 2012 | 20.10 | 20.17 | 20.10 | 20.15 | 2,093,712 | +0.02(+0.10%) |
Aug 03, 2012 | 20.11 | 20.14 | 20.07 | 20.13 | 3,363,650 | +0.06(+0.31%) |
Aug 02, 2012 | 20.04 | 20.07 | 20.00 | 20.07 | 1,847,179 | +0.06(+0.28%) |
Aug 01, 2012 | 20.08 | 20.11 | 20.00 | 20.01 | 3,123,578 | -0.05(-0.23%) |
Jul 31, 2012 | 20.06 | 20.09 | 20.05 | 20.06 | 2,646,243 | -0.01(-0.05%) |
Jul 30, 2012 | 20.06 | 20.09 | 20.04 | 20.07 | 2,914,557 | +0.02(+0.10%) |
Jul 27, 2012 | 20.01 | 20.07 | 19.99 | 20.05 | 2,530,847 | +0.06(+0.28%) |
Jul 26, 2012 | 19.97 | 20.02 | 19.96 | 19.99 | 3,015,798 | +0.06(+0.31%) |
Jul 25, 2012 | 19.95 | 19.95 | 19.90 | 19.93 | 1,799,961 | +0.01(+0.03%) |
Jul 24, 2012 | 20.03 | 20.03 | 19.88 | 19.92 | 3,020,720 | -0.09(-0.43%) |
Jul 23, 2012 | 20.01 | 20.01 | 19.92 | 20.01 | 4,018,995 | -0.05(-0.23%) |
Jul 20, 2012 | 20.05 | 20.07 | 20.03 | 20.06 | 3,411,276 | +0.01(+0.03%) |
Jul 19, 2012 | 20.08 | 20.10 | 20.04 | 20.05 | 3,955,998 | +0.02(+0.08%) |
Jul 18, 2012 | 20.03 | 20.08 | 20.01 | 20.04 | 3,081,322 | +0.03(+0.13%) |
Jul 17, 2012 | 20.05 | 20.05 | 19.98 | 20.01 | 2,794,282 | +0.00(+0.00%) |
Jul 16, 2012 | 19.95 | 20.04 | 19.95 | 20.01 | 6,053,449 | +0.06(+0.31%) |
Jul 13, 2012 | 19.92 | 20.00 | 19.91 | 19.95 | 3,682,281 | +0.05(+0.26%) |
Jul 12, 2012 | 19.88 | 19.92 | 19.85 | 19.90 | 2,367,894 | -0.01(-0.05%) |
Jul 11, 2012 | 19.90 | 19.92 | 19.85 | 19.91 | 2,473,625 | +0.04(+0.18%) |
Jul 10, 2012 | 19.93 | 19.95 | 19.83 | 19.87 | 2,658,024 | -0.03(-0.15%) |
Jul 09, 2012 | 19.88 | 19.93 | 19.88 | 19.90 | 2,996,674 | -0.04(-0.18%) |
Jul 06, 2012 | 19.84 | 19.95 | 19.84 | 19.94 | 3,793,547 | +0.02(+0.08%) |
Jul 05, 2012 | 19.91 | 19.93 | 19.84 | 19.92 | 4,404,122 | +0.03(+0.13%) |
Jul 03, 2012 | 19.85 | 19.90 | 19.84 | 19.90 | 2,457,664 | +0.07(+0.33%) |
Jul 02, 2012 | 19.79 | 19.84 | 19.74 | 19.83 | 4,121,124 | +0.07(+0.37%) |
Jun 29, 2012 | 19.84 | 19.85 | 19.71 | 19.76 | 3,381,121 | +0.02(+0.08%) |
Jun 28, 2012 | 19.65 | 19.75 | 19.62 | 19.74 | 4,283,073 | +0.06(+0.31%) |
Jun 27, 2012 | 19.65 | 19.70 | 19.61 | 19.68 | 6,447,574 | +0.04(+0.21%) |
Jun 26, 2012 | 19.62 | 19.65 | 19.60 | 19.64 | 4,883,509 | +0.04(+0.18%) |
Jun 25, 2012 | 19.55 | 19.61 | 19.55 | 19.61 | 3,760,568 | +0.02(+0.10%) |
Jun 22, 2012 | 19.59 | 19.61 | 19.57 | 19.59 | 3,245,048 | +0.05(+0.23%) |
Jun 21, 2012 | 19.62 | 19.64 | 19.53 | 19.54 | 4,798,657 | -0.07(-0.34%) |
Jun 20, 2012 | 19.58 | 19.64 | 19.57 | 19.61 | 3,735,294 | +0.04(+0.21%) |
Jun 19, 2012 | 19.57 | 19.59 | 19.54 | 19.57 | 6,989,332 | +0.05(+0.23%) |
Jun 18, 2012 | 19.49 | 19.54 | 19.47 | 19.52 | 5,276,443 | +0.05(+0.23%) |
Jun 15, 2012 | 19.48 | 19.51 | 19.44 | 19.48 | 1,720,933 | +0.02(+0.12%) |
Jun 14, 2012 | 19.42 | 19.47 | 19.39 | 19.45 | 2,506,642 | +0.05(+0.26%) |
Jun 13, 2012 | 19.35 | 19.43 | 19.31 | 19.40 | 2,685,557 | +0.02(+0.10%) |
Jun 12, 2012 | 19.35 | 19.42 | 19.30 | 19.38 | 2,635,247 | +0.07(+0.38%) |
Jun 11, 2012 | 19.47 | 19.48 | 19.30 | 19.31 | 2,408,347 | -0.08(-0.40%) |
Jun 08, 2012 | 19.30 | 19.39 | 19.30 | 19.39 | 3,964,927 | +0.03(+0.16%) |
Jun 07, 2012 | 19.41 | 19.44 | 19.34 | 19.36 | 5,440,730 | -0.01(-0.05%) |
Jun 06, 2012 | 19.35 | 19.40 | 19.32 | 19.37 | 6,156,841 | +0.09(+0.47%) |
Jun 05, 2012 | 19.19 | 19.31 | 19.19 | 19.28 | 4,735,712 | +0.08(+0.40%) |
Jun 04, 2012 | 19.14 | 19.21 | 19.10 | 19.20 | 5,265,692 | +0.04(+0.19%) |