Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.26 | 29.33 | 28.72 | 28.73 | 1,696,179 | -0.46(-1.59%) |
Jul 30, 2013 | 29.54 | 29.61 | 29.20 | 29.20 | 713,229 | -0.31(-1.04%) |
Jul 29, 2013 | 29.42 | 29.69 | 29.28 | 29.50 | 572,257 | +0.01(+0.02%) |
Jul 26, 2013 | 29.62 | 29.62 | 29.36 | 29.50 | 911,017 | -0.19(-0.64%) |
Jul 25, 2013 | 29.58 | 29.87 | 29.37 | 29.69 | 1,755,393 | +0.09(+0.30%) |
Jul 24, 2013 | 30.36 | 30.37 | 29.26 | 29.60 | 2,010,906 | -0.68(-2.26%) |
Jul 23, 2013 | 30.54 | 30.55 | 30.21 | 30.28 | 755,247 | -0.20(-0.65%) |
Jul 22, 2013 | 30.27 | 30.60 | 30.27 | 30.48 | 645,447 | +0.14(+0.45%) |
Jul 19, 2013 | 30.40 | 30.48 | 30.18 | 30.34 | 856,269 | +0.28(+0.93%) |
Jul 18, 2013 | 30.10 | 30.32 | 29.98 | 30.06 | 1,528,389 | +0.11(+0.36%) |
Jul 17, 2013 | 30.00 | 30.34 | 29.88 | 29.95 | 740,727 | +0.11(+0.37%) |
Jul 16, 2013 | 29.91 | 30.17 | 29.79 | 29.84 | 1,080,851 | -0.08(-0.27%) |
Jul 15, 2013 | 29.78 | 30.09 | 29.63 | 29.93 | 490,524 | +0.23(+0.76%) |
Jul 12, 2013 | 30.07 | 30.07 | 29.46 | 29.70 | 782,124 | -0.08(-0.28%) |
Jul 11, 2013 | 29.52 | 30.07 | 29.52 | 29.78 | 1,298,182 | +0.64(+2.20%) |
Jul 10, 2013 | 29.48 | 29.52 | 28.89 | 29.14 | 1,465,696 | -0.40(-1.34%) |
Jul 09, 2013 | 29.56 | 29.71 | 29.23 | 29.54 | 822,104 | +0.26(+0.89%) |
Jul 08, 2013 | 29.19 | 29.52 | 29.13 | 29.28 | 976,738 | +0.09(+0.30%) |
Jul 05, 2013 | 29.44 | 29.53 | 28.44 | 29.19 | 850,698 | -0.06(-0.21%) |
Jul 03, 2013 | 29.30 | 29.42 | 28.94 | 29.25 | 790,315 | -0.22(-0.74%) |
Jul 02, 2013 | 28.66 | 29.63 | 28.61 | 29.47 | 1,578,777 | +0.94(+3.31%) |
Jul 01, 2013 | 28.82 | 28.94 | 28.42 | 28.53 | 1,424,848 | -0.12(-0.43%) |
Jun 28, 2013 | 28.89 | 29.02 | 28.61 | 28.65 | 1,918,213 | -0.23(-0.80%) |
Jun 27, 2013 | 28.85 | 29.07 | 28.74 | 28.88 | 1,303,577 | +0.29(+1.03%) |
Jun 26, 2013 | 28.67 | 28.89 | 28.30 | 28.59 | 1,207,429 | +0.10(+0.36%) |
Jun 25, 2013 | 28.36 | 28.65 | 27.95 | 28.48 | 1,371,135 | +0.30(+1.07%) |
Jun 24, 2013 | 28.21 | 28.73 | 27.71 | 28.18 | 2,550,444 | -0.43(-1.50%) |
Jun 21, 2013 | 27.78 | 28.87 | 27.78 | 28.61 | 2,946,465 | +0.95(+3.43%) |
Jun 20, 2013 | 28.76 | 28.68 | 27.48 | 27.67 | 2,080,261 | -1.09(-3.80%) |
Jun 19, 2013 | 29.91 | 29.96 | 28.70 | 28.76 | 1,639,593 | -1.10(-3.68%) |
Jun 18, 2013 | 29.30 | 29.99 | 29.13 | 29.86 | 1,692,235 | +0.59(+2.01%) |
Jun 17, 2013 | 29.30 | 29.76 | 29.20 | 29.27 | 2,117,651 | +0.36(+1.25%) |
Jun 14, 2013 | 28.70 | 29.15 | 28.59 | 28.91 | 956,402 | +0.23(+0.81%) |
Jun 13, 2013 | 28.00 | 28.72 | 27.99 | 28.68 | 1,038,362 | +0.66(+2.34%) |
Jun 12, 2013 | 28.58 | 28.76 | 27.98 | 28.02 | 1,014,776 | -0.48(-1.68%) |
Jun 11, 2013 | 28.59 | 28.80 | 28.38 | 28.50 | 1,139,725 | -0.32(-1.10%) |
Jun 10, 2013 | 29.13 | 29.13 | 28.69 | 28.82 | 1,438,064 | -0.23(-0.79%) |
Jun 07, 2013 | 28.90 | 29.09 | 28.45 | 29.05 | 1,256,944 | +0.14(+0.47%) |
Jun 06, 2013 | 28.27 | 28.91 | 28.11 | 28.91 | 800,500 | +0.55(+1.96%) |
Jun 05, 2013 | 28.21 | 28.61 | 28.14 | 28.36 | 912,026 | +0.04(+0.14%) |
Jun 04, 2013 | 28.62 | 28.82 | 27.98 | 28.32 | 1,795,296 | -0.27(-0.95%) |
Jun 03, 2013 | 28.42 | 28.78 | 28.09 | 28.59 | 889,364 | +0.24(+0.84%) |
May 31, 2013 | 28.60 | 28.86 | 28.34 | 28.35 | 954,757 | -0.41(-1.41%) |
May 30, 2013 | 28.49 | 28.80 | 28.42 | 28.76 | 1,147,607 | +0.20(+0.71%) |
May 29, 2013 | 28.90 | 28.92 | 28.29 | 28.55 | 911,206 | -0.60(-2.07%) |
May 28, 2013 | 29.74 | 29.86 | 28.93 | 29.16 | 851,744 | -0.24(-0.83%) |
May 24, 2013 | 29.24 | 29.46 | 28.88 | 29.40 | 665,714 | +0.04(+0.14%) |
May 23, 2013 | 29.47 | 29.57 | 28.90 | 29.36 | 1,666,665 | -0.16(-0.53%) |
May 22, 2013 | 30.44 | 30.65 | 29.41 | 29.51 | 897,045 | -0.91(-2.98%) |
May 21, 2013 | 30.14 | 30.44 | 30.14 | 30.42 | 584,364 | +0.36(+1.19%) |
May 20, 2013 | 30.10 | 30.25 | 29.88 | 30.06 | 768,409 | -0.03(-0.11%) |
May 17, 2013 | 29.87 | 30.12 | 29.72 | 30.10 | 681,196 | +0.30(+1.00%) |
May 16, 2013 | 29.90 | 30.21 | 29.66 | 29.80 | 754,969 | -0.20(-0.68%) |
May 15, 2013 | 29.66 | 30.00 | 29.53 | 30.00 | 887,221 | +0.33(+1.12%) |
May 13, 2013 | 29.59 | 29.67 | 29.36 | 29.67 | 681,048 | +0.08(+0.27%) |
May 10, 2013 | 29.95 | 30.06 | 29.54 | 29.59 | 628,199 | -0.36(-1.20%) |
May 09, 2013 | 30.02 | 30.12 | 29.80 | 29.95 | 858,203 | +0.01(+0.05%) |
May 08, 2013 | 29.91 | 29.94 | 29.71 | 29.93 | 963,226 | +0.03(+0.09%) |
May 07, 2013 | 30.02 | 30.06 | 29.87 | 29.91 | 584,548 | -0.05(-0.18%) |
May 06, 2013 | 29.88 | 30.02 | 29.62 | 29.96 | 673,643 | +0.14(+0.45%) |
May 03, 2013 | 30.02 | 29.95 | 29.77 | 29.83 | 715,966 | +0.05(+0.16%) |
May 02, 2013 | 29.54 | 29.87 | 29.43 | 29.78 | 976,905 | +0.35(+1.20%) |
May 01, 2013 | 29.43 | 29.75 | 29.32 | 29.43 | 1,398,621 | -0.07(-0.23%) |
Apr 30, 2013 | 29.00 | 29.49 | 29.00 | 29.49 | 2,567,321 | +0.42(+1.44%) |
Apr 29, 2013 | 28.95 | 29.19 | 28.64 | 29.07 | 996,728 | +0.66(+2.31%) |
Apr 26, 2013 | 28.29 | 28.58 | 28.21 | 28.42 | 940,733 | +0.21(+0.74%) |
Apr 25, 2013 | 28.42 | 28.42 | 28.09 | 28.21 | 1,087,975 | -0.12(-0.43%) |
Apr 24, 2013 | 28.27 | 28.39 | 28.08 | 28.33 | 816,367 | +0.14(+0.50%) |
Apr 23, 2013 | 28.15 | 28.32 | 27.96 | 28.19 | 806,151 | +0.09(+0.31%) |
Apr 22, 2013 | 28.50 | 28.50 | 28.05 | 28.10 | 733,891 | -0.33(-1.17%) |
Apr 19, 2013 | 27.98 | 28.46 | 27.78 | 28.43 | 901,971 | +0.53(+1.92%) |
Apr 18, 2013 | 27.97 | 28.00 | 27.73 | 27.90 | 734,937 | +0.01(+0.05%) |
Apr 17, 2013 | 27.98 | 28.13 | 27.68 | 27.88 | 1,285,065 | -0.34(-1.20%) |
Apr 16, 2013 | 27.76 | 28.23 | 27.52 | 28.22 | 1,066,722 | +0.55(+2.01%) |
Apr 15, 2013 | 27.92 | 28.09 | 27.62 | 27.67 | 1,585,697 | -0.45(-1.59%) |
Apr 12, 2013 | 27.97 | 28.13 | 27.93 | 28.11 | 845,368 | +0.03(+0.12%) |
Apr 11, 2013 | 27.80 | 28.21 | 27.76 | 28.08 | 1,358,746 | +0.27(+0.97%) |
Apr 10, 2013 | 27.44 | 27.85 | 27.38 | 27.81 | 1,704,468 | +0.38(+1.38%) |
Apr 09, 2013 | 27.23 | 27.53 | 27.08 | 27.43 | 1,227,797 | +0.28(+1.02%) |
Apr 08, 2013 | 26.96 | 27.23 | 26.77 | 27.15 | 765,605 | +0.25(+0.93%) |
Apr 05, 2013 | 26.51 | 26.91 | 26.40 | 26.90 | 520,902 | +0.18(+0.66%) |
Apr 04, 2013 | 26.58 | 26.74 | 26.49 | 26.73 | 540,650 | +0.20(+0.77%) |
Apr 03, 2013 | 26.83 | 26.89 | 26.43 | 26.52 | 977,567 | -0.28(-1.06%) |
Apr 02, 2013 | 26.78 | 26.98 | 26.68 | 26.81 | 733,684 | +0.11(+0.43%) |
Apr 01, 2013 | 26.56 | 26.69 | 26.31 | 26.69 | 825,290 | +0.12(+0.43%) |
Mar 28, 2013 | 26.71 | 26.81 | 26.52 | 26.58 | 1,510,549 | -0.08(-0.30%) |
Mar 27, 2013 | 26.57 | 26.66 | 26.40 | 26.66 | 714,045 | -0.07(-0.25%) |
Mar 26, 2013 | 26.56 | 26.75 | 26.53 | 26.73 | 1,043,439 | +0.24(+0.89%) |
Mar 25, 2013 | 26.50 | 26.70 | 26.28 | 26.49 | 1,414,566 | +0.03(+0.13%) |
Mar 22, 2013 | 26.01 | 26.45 | 25.93 | 26.45 | 881,338 | +0.45(+1.74%) |
Mar 21, 2013 | 26.08 | 26.41 | 26.00 | 26.00 | 994,824 | -0.15(-0.57%) |
Mar 20, 2013 | 25.97 | 26.16 | 25.88 | 26.15 | 661,933 | +0.29(+1.13%) |
Mar 19, 2013 | 26.04 | 26.10 | 25.70 | 25.86 | 913,052 | -0.14(-0.52%) |
Mar 18, 2013 | 25.72 | 25.99 | 25.64 | 25.99 | 929,843 | +0.19(+0.73%) |
Mar 15, 2013 | 25.82 | 25.85 | 25.60 | 25.81 | 1,829,938 | +0.01(+0.03%) |
Mar 14, 2013 | 25.76 | 25.99 | 25.64 | 25.80 | 1,578,481 | +0.00(+0.00%) |
Mar 13, 2013 | 26.25 | 26.68 | 25.78 | 25.80 | 1,464,490 | -0.37(-1.40%) |
Mar 12, 2013 | 26.04 | 26.27 | 26.00 | 26.16 | 935,627 | +0.03(+0.13%) |
Mar 11, 2013 | 26.33 | 26.33 | 25.91 | 26.13 | 851,033 | -0.24(-0.89%) |
Mar 08, 2013 | 26.31 | 26.38 | 26.07 | 26.37 | 1,309,884 | +0.12(+0.46%) |
Mar 07, 2013 | 26.35 | 26.56 | 26.18 | 26.24 | 1,095,721 | -0.09(-0.36%) |
Mar 06, 2013 | 26.62 | 26.63 | 26.28 | 26.34 | 1,214,582 | -0.20(-0.73%) |
Mar 05, 2013 | 25.92 | 26.53 | 25.87 | 26.53 | 1,481,447 | +0.69(+2.65%) |
Mar 04, 2013 | 25.24 | 25.89 | 25.24 | 25.85 | 1,279,503 | +0.62(+2.45%) |
Mar 01, 2013 | 25.14 | 25.30 | 24.81 | 25.23 | 1,568,937 | +0.05(+0.21%) |
Feb 28, 2013 | 25.22 | 25.40 | 25.16 | 25.18 | 1,921,372 | -0.06(-0.24%) |
Feb 27, 2013 | 25.07 | 25.27 | 24.97 | 25.24 | 809,587 | +0.16(+0.64%) |
Feb 26, 2013 | 25.00 | 25.09 | 24.54 | 25.07 | 2,969,006 | +0.07(+0.27%) |
Feb 25, 2013 | 25.82 | 25.88 | 24.97 | 25.01 | 1,624,117 | -0.63(-2.44%) |
Feb 22, 2013 | 25.42 | 25.74 | 25.15 | 25.63 | 1,239,959 | +0.20(+0.79%) |
Feb 21, 2013 | 25.73 | 25.76 | 25.26 | 25.43 | 2,020,567 | -0.39(-1.51%) |
Feb 20, 2013 | 25.88 | 26.12 | 25.80 | 25.82 | 1,405,506 | -0.07(-0.26%) |
Feb 19, 2013 | 25.94 | 26.10 | 25.59 | 25.89 | 2,088,350 | -0.13(-0.52%) |
Feb 15, 2013 | 26.33 | 26.44 | 25.52 | 26.02 | 3,374,742 | -0.56(-2.12%) |
Feb 14, 2013 | 26.92 | 26.92 | 26.58 | 26.59 | 1,886,783 | -0.35(-1.30%) |
Feb 13, 2013 | 27.23 | 27.34 | 26.81 | 26.94 | 1,125,328 | -0.20(-0.72%) |
Feb 12, 2013 | 27.22 | 27.31 | 27.11 | 27.13 | 755,519 | -0.04(-0.15%) |
Feb 11, 2013 | 27.13 | 27.39 | 27.13 | 27.17 | 689,138 | +0.09(+0.32%) |
Feb 08, 2013 | 26.94 | 27.09 | 26.80 | 27.09 | 797,777 | +0.21(+0.78%) |
Feb 07, 2013 | 27.13 | 27.17 | 26.84 | 26.88 | 844,394 | -0.13(-0.47%) |
Feb 06, 2013 | 27.06 | 27.14 | 26.87 | 27.00 | 1,233,070 | -0.16(-0.59%) |
Feb 04, 2013 | 27.14 | 27.29 | 27.02 | 27.17 | 1,303,818 | +0.00(+0.00%) |
Feb 01, 2013 | 26.87 | 27.23 | 26.76 | 27.17 | 1,240,267 | +0.38(+1.41%) |
Jan 31, 2013 | 26.61 | 26.82 | 26.55 | 26.79 | 1,624,803 | +0.16(+0.61%) |
Jan 30, 2013 | 26.65 | 26.73 | 26.51 | 26.63 | 1,535,292 | -0.03(-0.13%) |
Jan 29, 2013 | 26.40 | 26.93 | 26.37 | 26.66 | 21,566,488 | +0.31(+1.17%) |
Jan 28, 2013 | 26.37 | 26.49 | 26.22 | 26.35 | 745,369 | -0.09(-0.33%) |
Jan 25, 2013 | 26.27 | 26.45 | 26.11 | 26.44 | 925,831 | +0.25(+0.95%) |
Jan 24, 2013 | 25.94 | 26.61 | 25.86 | 26.19 | 1,875,738 | +0.36(+1.41%) |
Jan 23, 2013 | 25.98 | 26.04 | 25.77 | 25.83 | 453,564 | -0.11(-0.44%) |
Jan 22, 2013 | 25.85 | 25.98 | 25.76 | 25.94 | 775,711 | +0.03(+0.13%) |
Jan 18, 2013 | 25.79 | 25.91 | 25.60 | 25.91 | 632,791 | +0.24(+0.94%) |
Jan 17, 2013 | 25.65 | 25.89 | 25.63 | 25.67 | 657,638 | +0.17(+0.66%) |
Jan 16, 2013 | 25.48 | 25.55 | 25.34 | 25.50 | 801,352 | +0.14(+0.56%) |
Jan 15, 2013 | 25.31 | 25.38 | 25.26 | 25.36 | 810,875 | +0.05(+0.19%) |
Jan 14, 2013 | 25.28 | 25.33 | 25.25 | 25.31 | 414,434 | +0.00(+0.00%) |
Jan 11, 2013 | 25.42 | 25.43 | 25.18 | 25.31 | 892,819 | -0.11(-0.42%) |
Jan 10, 2013 | 25.46 | 25.53 | 25.35 | 25.42 | 825,291 | -0.01(-0.03%) |
Jan 09, 2013 | 25.07 | 25.42 | 24.96 | 25.42 | 886,236 | +0.44(+1.78%) |
Jan 08, 2013 | 25.09 | 25.18 | 24.88 | 24.98 | 664,250 | -0.17(-0.67%) |
Jan 07, 2013 | 24.85 | 25.28 | 24.85 | 25.15 | 878,200 | +0.05(+0.19%) |
Jan 04, 2013 | 24.98 | 25.12 | 24.85 | 25.10 | 682,780 | +0.12(+0.48%) |
Jan 03, 2013 | 24.80 | 25.16 | 24.80 | 24.98 | 1,011,933 | +0.20(+0.81%) |
Jan 02, 2013 | 24.90 | 24.95 | 24.64 | 24.78 | 723,257 | +0.31(+1.26%) |
Dec 31, 2012 | 24.11 | 24.47 | 24.06 | 24.47 | 599,122 | +0.38(+1.56%) |
Dec 28, 2012 | 24.15 | 24.28 | 24.05 | 24.09 | 632,731 | -0.22(-0.89%) |
Dec 27, 2012 | 24.25 | 24.38 | 24.03 | 24.31 | 451,316 | +0.07(+0.31%) |
Dec 26, 2012 | 24.31 | 24.38 | 24.13 | 24.23 | 860,082 | -0.04(-0.17%) |
Dec 24, 2012 | 24.22 | 24.38 | 24.21 | 24.27 | 409,740 | +0.05(+0.19%) |
Dec 21, 2012 | 24.27 | 24.54 | 24.14 | 24.23 | 2,070,872 | -0.21(-0.85%) |
Dec 20, 2012 | 24.29 | 24.58 | 24.29 | 24.44 | 842,675 | +0.15(+0.61%) |
Dec 19, 2012 | 24.01 | 24.31 | 23.94 | 24.29 | 1,704,939 | +0.24(+0.98%) |
Dec 18, 2012 | 23.89 | 24.06 | 23.85 | 24.05 | 975,487 | +0.20(+0.82%) |
Dec 17, 2012 | 23.62 | 23.86 | 23.53 | 23.86 | 1,261,139 | +0.23(+0.97%) |
Dec 14, 2012 | 23.49 | 23.68 | 23.41 | 23.63 | 782,511 | +0.07(+0.29%) |
Dec 13, 2012 | 23.62 | 23.66 | 23.47 | 23.56 | 959,043 | -0.05(-0.23%) |
Dec 12, 2012 | 23.70 | 23.87 | 23.53 | 23.62 | 868,290 | -0.06(-0.26%) |
Dec 11, 2012 | 23.94 | 23.96 | 23.64 | 23.68 | 681,083 | -0.22(-0.90%) |
Dec 10, 2012 | 23.72 | 23.99 | 23.65 | 23.89 | 589,020 | +0.20(+0.85%) |
Dec 07, 2012 | 23.68 | 23.74 | 23.57 | 23.69 | 1,406,106 | +0.02(+0.09%) |
Dec 06, 2012 | 23.55 | 23.70 | 23.44 | 23.67 | 1,106,487 | +0.22(+0.92%) |
Dec 05, 2012 | 23.79 | 23.83 | 23.43 | 23.45 | 991,859 | -0.33(-1.40%) |
Dec 04, 2012 | 23.91 | 24.00 | 23.72 | 23.79 | 717,849 | +0.32(+1.37%) |
Nov 30, 2012 | 23.67 | 23.87 | 23.42 | 23.47 | 2,206,157 | -0.21(-0.90%) |
Nov 29, 2012 | 23.73 | 23.97 | 23.33 | 23.68 | 882,089 | +0.04(+0.17%) |
Nov 28, 2012 | 23.72 | 23.74 | 23.39 | 23.64 | 1,289,694 | -0.09(-0.39%) |
Nov 27, 2012 | 23.87 | 24.01 | 23.41 | 23.73 | 1,175,324 | -0.27(-1.14%) |
Nov 26, 2012 | 24.03 | 24.38 | 23.80 | 24.01 | 1,209,834 | -0.02(-0.08%) |
Nov 23, 2012 | 24.03 | 24.13 | 23.81 | 24.03 | 303,581 | +0.09(+0.36%) |
Nov 21, 2012 | 23.83 | 23.97 | 23.72 | 23.94 | 2,119,448 | +0.15(+0.62%) |
Nov 20, 2012 | 23.54 | 23.79 | 23.45 | 23.79 | 1,072,576 | +0.27(+1.13%) |
Nov 19, 2012 | 23.17 | 23.55 | 23.01 | 23.53 | 820,464 | +0.61(+2.68%) |
Nov 16, 2012 | 23.09 | 23.28 | 22.65 | 22.91 | 1,415,498 | -0.19(-0.84%) |
Nov 15, 2012 | 23.17 | 23.43 | 22.88 | 23.11 | 984,100 | -0.05(-0.20%) |
Nov 14, 2012 | 23.63 | 23.70 | 23.03 | 23.15 | 1,064,299 | -0.43(-1.84%) |
Nov 13, 2012 | 23.52 | 23.70 | 23.28 | 23.59 | 584,643 | +0.06(+0.26%) |
Nov 12, 2012 | 23.56 | 23.59 | 23.24 | 23.53 | 500,609 | -0.03(-0.14%) |
Nov 09, 2012 | 23.72 | 23.73 | 23.41 | 23.56 | 821,545 | +0.05(+0.23%) |
Nov 08, 2012 | 23.57 | 23.83 | 23.50 | 23.51 | 865,264 | -0.11(-0.48%) |
Nov 07, 2012 | 23.16 | 23.63 | 23.10 | 23.62 | 3,853,741 | +0.33(+1.40%) |
Nov 06, 2012 | 23.19 | 23.60 | 23.12 | 23.29 | 3,294,481 | +0.03(+0.11%) |
Nov 05, 2012 | 23.29 | 23.41 | 23.01 | 23.27 | 489,978 | -0.05(-0.20%) |
Nov 02, 2012 | 23.29 | 23.46 | 23.17 | 23.31 | 799,385 | +0.13(+0.55%) |
Nov 01, 2012 | 23.03 | 23.27 | 22.91 | 23.19 | 1,779,616 | +0.16(+0.70%) |
Oct 31, 2012 | 22.80 | 23.03 | 22.23 | 23.03 | 1,645,858 | +0.93(+4.20%) |
Oct 26, 2012 | 22.13 | 22.10 | 22.10 | 22.10 | 646,463 | -0.01(-0.06%) |
Oct 25, 2012 | 22.33 | 22.45 | 21.96 | 22.11 | 1,012,541 | -0.15(-0.66%) |
Oct 24, 2012 | 22.25 | 22.34 | 22.05 | 22.26 | 643,094 | +0.07(+0.30%) |
Oct 23, 2012 | 22.15 | 22.26 | 21.86 | 22.19 | 589,626 | -0.13(-0.60%) |
Oct 19, 2012 | 22.45 | 22.73 | 22.29 | 22.33 | 1,150,842 | -0.15(-0.68%) |
Oct 18, 2012 | 22.64 | 22.67 | 22.45 | 22.48 | 1,104,556 | -0.15(-0.68%) |
Oct 17, 2012 | 22.85 | 22.93 | 22.51 | 22.63 | 788,551 | -0.19(-0.85%) |
Oct 16, 2012 | 22.93 | 23.08 | 22.77 | 22.83 | 645,266 | -0.08(-0.35%) |
Oct 15, 2012 | 22.67 | 22.92 | 22.59 | 22.91 | 648,185 | +0.25(+1.09%) |
Oct 12, 2012 | 22.68 | 22.79 | 22.59 | 22.66 | 713,166 | -0.01(-0.03%) |
Oct 11, 2012 | 22.87 | 22.93 | 22.67 | 22.67 | 720,924 | -0.12(-0.53%) |
Oct 10, 2012 | 22.67 | 22.79 | 22.57 | 22.79 | 807,727 | +0.09(+0.38%) |
Oct 09, 2012 | 22.63 | 22.74 | 22.46 | 22.70 | 1,186,373 | +0.07(+0.29%) |
Oct 08, 2012 | 22.48 | 22.64 | 22.38 | 22.63 | 634,133 | +0.07(+0.30%) |
Oct 05, 2012 | 22.37 | 22.67 | 22.28 | 22.57 | 850,809 | +0.24(+1.08%) |
Oct 04, 2012 | 22.34 | 22.54 | 22.11 | 22.33 | 598,588 | +0.11(+0.48%) |
Oct 03, 2012 | 22.06 | 22.39 | 22.05 | 22.22 | 447,602 | +0.18(+0.82%) |
Oct 02, 2012 | 22.02 | 22.07 | 21.82 | 22.04 | 788,776 | +0.05(+0.24%) |
Oct 01, 2012 | 22.23 | 22.25 | 21.76 | 21.99 | 965,108 | -0.21(-0.96%) |
Sep 28, 2012 | 22.15 | 22.29 | 22.11 | 22.20 | 576,577 | -0.07(-0.33%) |
Sep 27, 2012 | 22.27 | 22.39 | 22.19 | 22.27 | 838,809 | +0.09(+0.39%) |
Sep 26, 2012 | 22.18 | 22.33 | 22.11 | 22.19 | 975,161 | +0.05(+0.21%) |
Sep 25, 2012 | 22.31 | 22.43 | 22.14 | 22.14 | 1,143,155 | -0.07(-0.33%) |
Sep 24, 2012 | 22.11 | 22.36 | 22.04 | 22.21 | 914,648 | -0.01(-0.06%) |
Sep 21, 2012 | 22.45 | 22.47 | 22.22 | 22.23 | 2,242,840 | -0.08(-0.36%) |
Sep 20, 2012 | 22.51 | 22.63 | 22.19 | 22.31 | 1,524,950 | -0.30(-1.33%) |
Sep 19, 2012 | 22.71 | 22.81 | 22.60 | 22.61 | 882,037 | -0.09(-0.41%) |
Sep 18, 2012 | 22.95 | 22.95 | 22.67 | 22.70 | 560,173 | -0.30(-1.31%) |
Sep 17, 2012 | 23.15 | 23.40 | 22.96 | 23.00 | 580,943 | -0.27(-1.18%) |
Sep 14, 2012 | 23.12 | 23.48 | 23.08 | 23.27 | 962,752 | +0.21(+0.90%) |
Sep 13, 2012 | 22.65 | 23.09 | 22.65 | 23.07 | 746,946 | +0.44(+1.95%) |
Sep 12, 2012 | 22.83 | 22.83 | 22.56 | 22.63 | 602,854 | -0.03(-0.15%) |
Sep 11, 2012 | 22.61 | 22.69 | 22.52 | 22.66 | 639,095 | -0.03(-0.15%) |
Sep 10, 2012 | 22.73 | 22.81 | 22.54 | 22.69 | 889,671 | -0.07(-0.29%) |
Sep 07, 2012 | 22.78 | 22.90 | 22.65 | 22.76 | 567,984 | +0.00(+0.00%) |
Sep 06, 2012 | 22.70 | 22.86 | 22.67 | 22.76 | 782,152 | +0.19(+0.82%) |
Sep 05, 2012 | 22.85 | 22.87 | 22.47 | 22.57 | 1,212,933 | -0.14(-0.61%) |
Sep 04, 2012 | 22.72 | 22.82 | 22.51 | 22.71 | 1,018,380 | +0.07(+0.32%) |
Aug 31, 2012 | 22.72 | 22.73 | 22.55 | 22.64 | 1,679,726 | +0.05(+0.21%) |
Aug 30, 2012 | 22.47 | 22.61 | 22.43 | 22.59 | 665,828 | -0.01(-0.03%) |
Aug 29, 2012 | 22.61 | 22.61 | 22.43 | 22.60 | 756,380 | +0.29(+1.28%) |
Aug 27, 2012 | 22.27 | 22.36 | 22.19 | 22.31 | 942,367 | +0.21(+0.93%) |
Aug 24, 2012 | 22.02 | 22.16 | 21.96 | 22.11 | 1,191,976 | +0.08(+0.36%) |
Aug 23, 2012 | 22.09 | 22.23 | 21.94 | 22.03 | 1,033,442 | -0.11(-0.51%) |
Aug 22, 2012 | 22.10 | 22.27 | 22.06 | 22.14 | 916,520 | -0.04(-0.18%) |
Aug 21, 2012 | 22.30 | 22.39 | 22.15 | 22.18 | 2,345,090 | -0.12(-0.54%) |
Aug 20, 2012 | 22.43 | 22.74 | 22.19 | 22.30 | 1,401,327 | -0.01(-0.03%) |
Aug 17, 2012 | 22.40 | 22.46 | 22.26 | 22.31 | 786,597 | -0.14(-0.62%) |
Aug 16, 2012 | 22.27 | 22.48 | 22.12 | 22.45 | 719,773 | +0.11(+0.48%) |
Aug 15, 2012 | 22.08 | 22.35 | 21.99 | 22.34 | 699,799 | +0.31(+1.42%) |
Aug 14, 2012 | 21.92 | 22.13 | 21.92 | 22.03 | 823,228 | +0.15(+0.67%) |
Aug 13, 2012 | 21.89 | 21.99 | 21.82 | 21.88 | 1,215,095 | +0.01(+0.06%) |
Aug 10, 2012 | 21.80 | 21.97 | 21.79 | 21.87 | 544,475 | -0.01(-0.03%) |
Aug 09, 2012 | 21.90 | 22.02 | 21.82 | 21.88 | 895,080 | -0.01(-0.06%) |
Aug 08, 2012 | 21.94 | 22.06 | 21.85 | 21.89 | 886,953 | -0.11(-0.51%) |
Aug 07, 2012 | 22.06 | 22.13 | 21.82 | 22.00 | 691,039 | -0.05(-0.21%) |
Aug 06, 2012 | 22.21 | 22.26 | 21.95 | 22.05 | 1,103,414 | -0.15(-0.69%) |
Aug 03, 2012 | 22.29 | 22.37 | 22.11 | 22.20 | 1,048,751 | +0.12(+0.54%) |
Aug 02, 2012 | 21.66 | 22.10 | 21.62 | 22.08 | 1,124,011 | +0.25(+1.12%) |