Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.77 | 31.18 | 30.76 | 30.77 | 765,147 | +0.06(+0.20%) |
Jul 30, 2013 | 30.86 | 31.20 | 30.70 | 30.71 | 528,636 | +0.05(+0.17%) |
Jul 29, 2013 | 30.81 | 30.90 | 30.36 | 30.65 | 515,249 | -0.22(-0.71%) |
Jul 26, 2013 | 30.74 | 30.89 | 30.60 | 30.87 | 692,786 | -0.11(-0.37%) |
Jul 25, 2013 | 30.71 | 31.09 | 30.71 | 30.99 | 600,993 | +0.12(+0.39%) |
Jul 24, 2013 | 31.30 | 31.33 | 30.81 | 30.87 | 680,227 | -0.39(-1.23%) |
Jul 23, 2013 | 31.32 | 31.32 | 30.90 | 31.25 | 592,261 | +0.07(+0.22%) |
Jul 22, 2013 | 30.93 | 31.24 | 30.80 | 31.18 | 601,251 | +0.21(+0.68%) |
Jul 19, 2013 | 30.92 | 31.16 | 30.74 | 30.97 | 2,095,359 | -0.08(-0.24%) |
Jul 18, 2013 | 30.67 | 31.05 | 30.62 | 31.05 | 743,752 | +0.53(+1.74%) |
Jul 17, 2013 | 30.38 | 30.68 | 30.35 | 30.52 | 588,072 | +0.20(+0.67%) |
Jul 16, 2013 | 30.37 | 30.42 | 30.09 | 30.31 | 1,117,868 | -0.05(-0.17%) |
Jul 15, 2013 | 29.98 | 30.38 | 29.74 | 30.37 | 1,282,303 | +0.48(+1.62%) |
Jul 12, 2013 | 29.81 | 30.00 | 29.56 | 29.88 | 897,374 | +0.03(+0.10%) |
Jul 11, 2013 | 29.57 | 29.93 | 29.50 | 29.85 | 1,379,620 | +0.74(+2.55%) |
Jul 10, 2013 | 29.28 | 29.45 | 28.90 | 29.11 | 745,098 | -0.25(-0.85%) |
Jul 09, 2013 | 29.30 | 29.37 | 28.72 | 29.36 | 867,498 | +0.31(+1.07%) |
Jul 08, 2013 | 29.41 | 29.47 | 28.99 | 29.05 | 642,395 | -0.12(-0.42%) |
Jul 05, 2013 | 28.93 | 29.19 | 28.65 | 29.17 | 578,756 | +0.62(+2.17%) |
Jul 03, 2013 | 28.43 | 28.75 | 28.37 | 28.55 | 394,371 | -0.14(-0.50%) |
Jul 02, 2013 | 28.56 | 28.89 | 28.39 | 28.69 | 785,116 | +0.06(+0.21%) |
Jul 01, 2013 | 28.67 | 29.06 | 28.56 | 28.63 | 800,978 | +0.20(+0.69%) |
Jun 28, 2013 | 28.93 | 29.00 | 28.43 | 28.44 | 882,261 | -0.68(-2.34%) |
Jun 27, 2013 | 28.88 | 29.31 | 28.76 | 29.12 | 657,967 | +0.51(+1.77%) |
Jun 26, 2013 | 28.78 | 29.03 | 28.50 | 28.61 | 1,440,234 | +0.22(+0.77%) |
Jun 25, 2013 | 28.19 | 28.63 | 27.85 | 28.39 | 1,364,384 | +0.61(+2.21%) |
Jun 24, 2013 | 28.63 | 28.74 | 27.29 | 27.78 | 1,242,482 | -0.95(-3.29%) |
Jun 21, 2013 | 28.96 | 29.03 | 28.47 | 28.72 | 1,256,166 | +0.01(+0.03%) |
Jun 20, 2013 | 29.11 | 29.33 | 28.63 | 28.72 | 1,105,444 | -1.03(-3.46%) |
Jun 19, 2013 | 30.34 | 30.43 | 29.74 | 29.75 | 591,761 | -0.65(-2.14%) |
Jun 18, 2013 | 30.26 | 30.54 | 30.20 | 30.40 | 840,754 | +0.14(+0.45%) |
Jun 17, 2013 | 29.97 | 30.42 | 29.93 | 30.26 | 1,034,424 | +0.61(+2.07%) |
Jun 14, 2013 | 30.02 | 30.08 | 29.59 | 29.65 | 362,668 | -0.36(-1.18%) |
Jun 13, 2013 | 29.41 | 30.09 | 29.28 | 30.00 | 703,648 | +0.58(+1.98%) |
Jun 12, 2013 | 30.40 | 30.46 | 29.41 | 29.42 | 675,210 | -0.82(-2.70%) |
Jun 11, 2013 | 30.66 | 30.80 | 30.21 | 30.24 | 764,224 | -0.79(-2.56%) |
Jun 10, 2013 | 31.02 | 31.12 | 30.45 | 31.03 | 938,945 | +0.05(+0.17%) |
Jun 07, 2013 | 30.75 | 31.22 | 30.59 | 30.98 | 1,090,405 | +0.54(+1.79%) |
Jun 06, 2013 | 29.92 | 30.43 | 29.77 | 30.43 | 858,564 | +0.54(+1.82%) |
Jun 05, 2013 | 30.83 | 30.93 | 29.88 | 29.89 | 837,257 | -1.00(-3.23%) |
Jun 04, 2013 | 30.94 | 31.48 | 30.67 | 30.89 | 735,398 | -0.02(-0.07%) |
Jun 03, 2013 | 31.50 | 31.50 | 30.55 | 30.91 | 969,404 | -0.49(-1.57%) |
May 31, 2013 | 32.04 | 32.20 | 31.39 | 31.40 | 1,521,630 | -0.79(-2.44%) |
May 30, 2013 | 32.14 | 32.42 | 31.80 | 32.19 | 870,407 | +0.08(+0.26%) |
May 29, 2013 | 32.23 | 32.37 | 31.92 | 32.11 | 737,546 | -0.33(-1.03%) |
May 28, 2013 | 32.68 | 32.86 | 32.31 | 32.44 | 890,496 | +0.35(+1.08%) |
May 24, 2013 | 31.70 | 32.12 | 31.56 | 32.09 | 842,528 | +0.15(+0.47%) |
May 23, 2013 | 31.55 | 32.09 | 31.33 | 31.94 | 1,408,434 | -0.08(-0.26%) |
May 22, 2013 | 33.07 | 33.51 | 31.78 | 32.02 | 1,488,197 | -1.07(-3.25%) |
May 21, 2013 | 33.44 | 33.73 | 33.02 | 33.10 | 1,638,028 | -0.33(-0.97%) |
May 20, 2013 | 33.32 | 33.61 | 33.20 | 33.42 | 1,014,982 | +0.08(+0.23%) |
May 17, 2013 | 32.97 | 33.43 | 32.87 | 33.35 | 827,433 | +0.56(+1.71%) |
May 16, 2013 | 32.79 | 33.19 | 32.73 | 32.79 | 753,097 | -0.10(-0.30%) |
May 15, 2013 | 32.06 | 32.93 | 32.06 | 32.89 | 827,121 | +1.35(+4.29%) |
May 13, 2013 | 31.15 | 31.72 | 31.04 | 31.53 | 726,539 | +0.29(+0.92%) |
May 10, 2013 | 30.43 | 31.36 | 30.31 | 31.24 | 950,364 | +0.23(+0.73%) |
May 09, 2013 | 30.98 | 31.32 | 30.93 | 31.02 | 638,252 | -0.18(-0.58%) |
May 08, 2013 | 30.56 | 31.20 | 30.46 | 31.20 | 983,962 | +0.56(+1.83%) |
May 07, 2013 | 30.26 | 30.68 | 30.21 | 30.64 | 669,368 | +0.47(+1.55%) |
May 06, 2013 | 29.93 | 30.31 | 29.82 | 30.17 | 907,316 | +0.23(+0.78%) |
May 03, 2013 | 29.69 | 30.12 | 29.29 | 29.93 | 1,020,347 | +0.64(+2.20%) |
May 02, 2013 | 29.41 | 29.54 | 29.16 | 29.29 | 982,260 | -0.04(-0.13%) |
May 01, 2013 | 29.88 | 30.03 | 29.29 | 29.33 | 996,051 | -0.84(-2.78%) |
Apr 30, 2013 | 29.63 | 30.25 | 29.57 | 30.17 | 1,807,306 | +0.60(+2.02%) |
Apr 29, 2013 | 29.58 | 29.72 | 29.39 | 29.57 | 730,463 | +0.15(+0.51%) |
Apr 26, 2013 | 29.38 | 29.62 | 29.27 | 29.42 | 972,743 | -0.05(-0.15%) |
Apr 25, 2013 | 29.64 | 29.84 | 29.45 | 29.47 | 1,076,677 | -0.04(-0.13%) |
Apr 24, 2013 | 29.62 | 29.74 | 29.44 | 29.50 | 590,573 | -0.06(-0.20%) |
Apr 23, 2013 | 29.38 | 29.77 | 29.18 | 29.56 | 776,242 | +0.41(+1.39%) |
Apr 22, 2013 | 28.86 | 29.18 | 28.43 | 29.16 | 705,647 | +0.44(+1.52%) |
Apr 19, 2013 | 28.45 | 28.85 | 28.14 | 28.72 | 3,113,463 | +0.41(+1.46%) |
Apr 18, 2013 | 28.79 | 28.84 | 28.19 | 28.31 | 1,118,037 | -0.50(-1.75%) |
Apr 17, 2013 | 29.17 | 29.23 | 28.64 | 28.81 | 894,131 | -0.69(-2.35%) |
Apr 16, 2013 | 29.86 | 29.86 | 29.24 | 29.50 | 1,285,521 | +0.07(+0.23%) |
Apr 15, 2013 | 30.79 | 30.89 | 29.39 | 29.44 | 1,728,490 | -1.54(-4.98%) |
Apr 12, 2013 | 31.14 | 31.21 | 30.60 | 30.98 | 1,640,225 | -0.26(-0.84%) |
Apr 11, 2013 | 30.93 | 31.43 | 30.89 | 31.24 | 922,573 | +0.38(+1.22%) |
Apr 10, 2013 | 29.90 | 30.87 | 29.79 | 30.87 | 948,522 | +1.17(+3.95%) |
Apr 09, 2013 | 29.72 | 29.80 | 29.43 | 29.69 | 1,163,234 | +0.00(+0.00%) |
Apr 08, 2013 | 29.20 | 29.73 | 29.09 | 29.69 | 1,064,568 | +0.59(+2.02%) |
Apr 05, 2013 | 29.23 | 29.35 | 29.06 | 29.10 | 1,835,444 | -0.62(-2.10%) |
Apr 04, 2013 | 29.49 | 29.92 | 29.43 | 29.73 | 1,152,792 | +0.36(+1.23%) |
Apr 03, 2013 | 30.62 | 30.86 | 29.27 | 29.37 | 2,041,603 | -1.78(-5.70%) |
Apr 02, 2013 | 31.28 | 31.28 | 30.92 | 31.14 | 979,998 | -0.04(-0.12%) |
Apr 01, 2013 | 31.51 | 31.75 | 31.03 | 31.18 | 842,236 | -0.30(-0.96%) |
Mar 28, 2013 | 31.05 | 31.58 | 31.04 | 31.48 | 1,232,786 | +0.43(+1.38%) |
Mar 27, 2013 | 30.81 | 31.07 | 30.63 | 31.05 | 710,604 | +0.05(+0.17%) |
Mar 26, 2013 | 30.72 | 31.01 | 30.54 | 31.00 | 775,352 | +0.41(+1.35%) |
Mar 25, 2013 | 30.66 | 30.96 | 30.35 | 30.59 | 638,884 | -0.01(-0.02%) |
Mar 22, 2013 | 30.52 | 30.70 | 30.44 | 30.59 | 854,470 | +0.22(+0.72%) |
Mar 21, 2013 | 30.60 | 30.77 | 30.30 | 30.38 | 853,560 | -0.42(-1.37%) |
Mar 20, 2013 | 30.52 | 30.92 | 30.20 | 30.80 | 870,869 | +0.51(+1.69%) |
Mar 19, 2013 | 30.42 | 30.59 | 29.93 | 30.29 | 864,414 | -0.14(-0.47%) |
Mar 18, 2013 | 30.28 | 30.64 | 30.23 | 30.43 | 859,066 | -0.22(-0.71%) |
Mar 15, 2013 | 30.72 | 30.81 | 30.36 | 30.65 | 1,295,856 | -0.17(-0.56%) |
Mar 14, 2013 | 30.52 | 30.84 | 30.50 | 30.82 | 807,282 | +0.44(+1.44%) |
Mar 13, 2013 | 30.19 | 30.42 | 30.05 | 30.38 | 518,925 | +0.36(+1.20%) |
Mar 12, 2013 | 30.27 | 30.27 | 29.84 | 30.02 | 739,491 | -0.27(-0.89%) |
Mar 11, 2013 | 29.75 | 30.32 | 29.68 | 30.29 | 1,619,162 | +0.50(+1.67%) |
Mar 08, 2013 | 29.83 | 29.88 | 29.44 | 29.80 | 716,184 | +0.17(+0.56%) |
Mar 07, 2013 | 29.53 | 29.64 | 29.26 | 29.63 | 692,509 | +0.09(+0.31%) |
Mar 06, 2013 | 29.71 | 29.83 | 29.44 | 29.54 | 555,531 | +0.00(+0.00%) |
Mar 05, 2013 | 29.29 | 29.65 | 29.29 | 29.54 | 809,110 | +0.47(+1.61%) |
Mar 04, 2013 | 28.68 | 29.13 | 28.57 | 29.07 | 1,086,836 | +0.33(+1.15%) |
Mar 01, 2013 | 28.52 | 28.83 | 28.13 | 28.74 | 1,533,794 | +0.00(+0.00%) |
Feb 28, 2013 | 28.89 | 28.95 | 28.73 | 28.74 | 1,342,885 | -0.17(-0.57%) |
Feb 27, 2013 | 28.34 | 29.03 | 28.34 | 28.91 | 1,024,295 | +0.57(+2.02%) |
Feb 26, 2013 | 28.40 | 28.63 | 28.13 | 28.34 | 882,420 | +0.08(+0.29%) |
Feb 25, 2013 | 29.20 | 29.26 | 28.25 | 28.25 | 1,099,296 | -0.83(-2.85%) |
Feb 22, 2013 | 28.62 | 29.08 | 28.54 | 29.08 | 1,202,791 | +0.68(+2.38%) |
Feb 21, 2013 | 29.15 | 29.16 | 28.21 | 28.40 | 3,273,483 | -0.76(-2.61%) |
Feb 20, 2013 | 30.48 | 30.67 | 29.13 | 29.16 | 3,083,195 | -1.59(-5.16%) |
Feb 19, 2013 | 30.67 | 30.81 | 30.52 | 30.75 | 2,528,084 | +0.11(+0.37%) |
Feb 15, 2013 | 30.50 | 31.01 | 30.48 | 30.64 | 2,361,166 | +0.19(+0.62%) |
Feb 14, 2013 | 29.65 | 30.46 | 29.64 | 30.45 | 1,606,090 | +0.71(+2.40%) |
Feb 13, 2013 | 29.10 | 29.74 | 28.98 | 29.74 | 2,318,540 | +0.65(+2.23%) |
Feb 12, 2013 | 28.89 | 29.16 | 28.80 | 29.09 | 1,356,774 | +0.27(+0.94%) |
Feb 11, 2013 | 28.53 | 28.83 | 28.38 | 28.82 | 1,075,777 | +0.24(+0.84%) |
Feb 08, 2013 | 28.27 | 28.58 | 28.15 | 28.58 | 827,816 | +0.32(+1.12%) |
Feb 07, 2013 | 28.24 | 28.28 | 27.94 | 28.26 | 1,053,374 | -0.01(-0.03%) |
Feb 06, 2013 | 27.69 | 28.28 | 27.67 | 28.27 | 869,917 | +0.78(+2.85%) |
Feb 04, 2013 | 27.32 | 27.63 | 27.27 | 27.49 | 1,292,496 | -0.05(-0.16%) |
Feb 01, 2013 | 27.50 | 27.60 | 27.19 | 27.53 | 842,576 | +0.29(+1.05%) |
Jan 31, 2013 | 27.14 | 27.46 | 27.01 | 27.25 | 1,244,299 | +0.07(+0.25%) |
Jan 30, 2013 | 27.29 | 27.33 | 26.96 | 27.18 | 827,459 | -0.19(-0.69%) |
Jan 29, 2013 | 26.88 | 27.38 | 26.76 | 27.37 | 1,019,422 | +0.37(+1.37%) |
Jan 28, 2013 | 26.94 | 27.02 | 26.76 | 27.00 | 967,170 | +0.07(+0.25%) |
Jan 25, 2013 | 26.87 | 27.00 | 26.79 | 26.93 | 1,054,903 | +0.17(+0.62%) |
Jan 24, 2013 | 26.74 | 26.98 | 26.63 | 26.76 | 1,734,025 | +0.08(+0.28%) |
Jan 23, 2013 | 26.53 | 26.70 | 26.36 | 26.69 | 1,308,466 | +0.16(+0.60%) |
Jan 22, 2013 | 26.16 | 26.63 | 26.15 | 26.53 | 1,996,315 | +0.33(+1.26%) |
Jan 18, 2013 | 25.51 | 26.27 | 25.44 | 26.20 | 2,461,845 | +0.65(+2.56%) |
Jan 17, 2013 | 25.32 | 25.65 | 25.16 | 25.54 | 1,049,465 | +0.37(+1.46%) |
Jan 16, 2013 | 25.21 | 25.35 | 24.99 | 25.18 | 863,378 | -0.03(-0.12%) |
Jan 15, 2013 | 24.95 | 25.27 | 24.86 | 25.21 | 850,333 | +0.17(+0.69%) |
Jan 14, 2013 | 25.00 | 25.09 | 24.84 | 25.03 | 919,319 | +0.01(+0.03%) |
Jan 11, 2013 | 24.83 | 25.06 | 24.71 | 25.03 | 834,129 | +0.21(+0.85%) |
Jan 10, 2013 | 24.89 | 24.89 | 24.58 | 24.81 | 991,348 | +0.17(+0.70%) |
Jan 09, 2013 | 24.77 | 24.85 | 24.57 | 24.64 | 1,144,817 | -0.02(-0.06%) |
Jan 08, 2013 | 24.67 | 24.71 | 24.37 | 24.66 | 1,190,291 | -0.11(-0.43%) |
Jan 07, 2013 | 24.91 | 24.96 | 24.67 | 24.76 | 735,896 | -0.14(-0.57%) |
Jan 04, 2013 | 24.64 | 25.06 | 24.52 | 24.90 | 1,680,564 | +0.38(+1.53%) |
Jan 03, 2013 | 24.59 | 24.66 | 24.44 | 24.53 | 1,191,098 | -0.14(-0.55%) |
Jan 02, 2013 | 24.40 | 24.67 | 24.34 | 24.66 | 1,310,647 | +0.73(+3.05%) |
Dec 31, 2012 | 23.81 | 23.98 | 23.66 | 23.93 | 1,089,002 | +0.14(+0.60%) |
Dec 28, 2012 | 23.93 | 24.11 | 23.77 | 23.79 | 816,394 | -0.33(-1.37%) |
Dec 27, 2012 | 24.20 | 24.23 | 23.92 | 24.12 | 787,977 | -0.08(-0.31%) |
Dec 26, 2012 | 24.51 | 24.57 | 24.17 | 24.20 | 897,096 | -0.29(-1.17%) |
Dec 24, 2012 | 24.36 | 24.51 | 24.27 | 24.48 | 451,167 | +0.17(+0.68%) |
Dec 21, 2012 | 24.08 | 24.33 | 24.03 | 24.32 | 2,263,843 | -0.26(-1.04%) |
Dec 20, 2012 | 24.35 | 24.57 | 24.20 | 24.57 | 1,423,210 | +0.36(+1.49%) |
Dec 19, 2012 | 24.19 | 24.39 | 24.04 | 24.21 | 1,221,814 | +0.10(+0.41%) |
Dec 18, 2012 | 23.77 | 24.18 | 23.71 | 24.11 | 1,252,251 | +0.47(+2.01%) |
Dec 17, 2012 | 23.45 | 23.68 | 23.33 | 23.64 | 1,169,938 | +0.31(+1.32%) |
Dec 14, 2012 | 23.36 | 23.55 | 23.28 | 23.33 | 856,352 | -0.07(-0.29%) |
Dec 13, 2012 | 23.51 | 23.66 | 23.29 | 23.40 | 1,507,362 | -0.04(-0.16%) |
Dec 12, 2012 | 23.15 | 23.47 | 23.11 | 23.44 | 1,628,574 | +0.46(+2.02%) |
Dec 11, 2012 | 23.09 | 23.13 | 22.83 | 22.97 | 1,543,548 | -0.01(-0.06%) |
Dec 10, 2012 | 23.26 | 23.35 | 22.89 | 22.99 | 2,349,227 | -0.32(-1.37%) |
Dec 07, 2012 | 23.21 | 23.41 | 23.10 | 23.31 | 1,215,938 | +0.25(+1.07%) |
Dec 06, 2012 | 23.07 | 23.37 | 22.85 | 23.06 | 1,590,078 | -0.07(-0.31%) |
Dec 05, 2012 | 23.03 | 23.52 | 23.02 | 23.13 | 2,742,976 | +0.13(+0.57%) |
Dec 04, 2012 | 23.25 | 23.25 | 22.79 | 23.00 | 1,322,923 | -0.09(-0.38%) |
Nov 30, 2012 | 23.18 | 23.18 | 22.90 | 23.09 | 1,621,739 | -0.02(-0.09%) |
Nov 29, 2012 | 23.17 | 23.22 | 22.89 | 23.11 | 1,036,351 | +0.08(+0.35%) |
Nov 28, 2012 | 22.63 | 23.07 | 22.54 | 23.03 | 1,559,975 | +0.17(+0.76%) |
Nov 27, 2012 | 23.15 | 23.23 | 22.77 | 22.86 | 2,001,628 | -0.07(-0.28%) |
Nov 26, 2012 | 23.08 | 23.17 | 22.80 | 22.92 | 2,138,457 | -0.25(-1.09%) |
Nov 23, 2012 | 22.93 | 23.30 | 22.92 | 23.18 | 597,405 | +0.24(+1.04%) |
Nov 21, 2012 | 22.63 | 23.11 | 22.56 | 22.94 | 2,520,582 | +0.01(+0.06%) |
Nov 20, 2012 | 21.73 | 22.95 | 21.73 | 22.92 | 3,638,732 | +1.04(+4.73%) |
Nov 19, 2012 | 21.67 | 22.48 | 21.56 | 21.89 | 3,907,046 | +0.37(+1.72%) |
Nov 16, 2012 | 21.18 | 21.52 | 20.95 | 21.52 | 1,462,243 | +0.33(+1.54%) |
Nov 15, 2012 | 20.87 | 21.23 | 20.81 | 21.19 | 2,001,127 | +0.29(+1.39%) |
Nov 14, 2012 | 20.66 | 21.37 | 20.66 | 20.90 | 3,529,737 | -0.12(-0.59%) |
Nov 13, 2012 | 20.98 | 21.45 | 20.97 | 21.03 | 2,289,018 | +0.10(+0.48%) |
Nov 12, 2012 | 20.54 | 21.05 | 20.54 | 20.92 | 1,152,369 | +0.18(+0.87%) |
Nov 09, 2012 | 20.35 | 20.81 | 20.30 | 20.74 | 1,119,419 | +0.25(+1.20%) |
Nov 08, 2012 | 20.50 | 20.73 | 20.45 | 20.50 | 847,027 | +0.03(+0.14%) |
Nov 07, 2012 | 20.82 | 20.82 | 20.42 | 20.47 | 916,422 | -0.66(-3.12%) |
Nov 06, 2012 | 21.19 | 21.25 | 21.03 | 21.13 | 771,194 | +0.08(+0.38%) |
Nov 05, 2012 | 21.16 | 21.16 | 20.77 | 21.05 | 823,909 | -0.09(-0.41%) |
Nov 02, 2012 | 21.10 | 21.25 | 20.99 | 21.13 | 1,684,619 | +0.19(+0.90%) |
Nov 01, 2012 | 20.57 | 21.08 | 20.47 | 20.95 | 2,077,067 | +0.56(+2.77%) |
Oct 31, 2012 | 20.43 | 20.43 | 20.22 | 20.38 | 1,701,975 | +0.17(+0.82%) |
Oct 26, 2012 | 20.17 | 20.21 | 20.21 | 20.21 | 1,403,960 | +0.06(+0.29%) |
Oct 25, 2012 | 20.26 | 20.41 | 20.06 | 20.16 | 1,076,481 | +0.05(+0.25%) |
Oct 24, 2012 | 20.35 | 20.40 | 20.09 | 20.11 | 1,577,613 | -0.12(-0.60%) |
Oct 23, 2012 | 20.18 | 20.36 | 20.11 | 20.23 | 877,469 | -0.47(-2.29%) |
Oct 19, 2012 | 20.97 | 20.97 | 20.46 | 20.70 | 3,223,615 | -0.29(-1.37%) |
Oct 18, 2012 | 20.91 | 21.13 | 20.80 | 20.99 | 1,068,262 | +0.04(+0.17%) |
Oct 17, 2012 | 20.64 | 21.00 | 20.63 | 20.95 | 721,487 | +0.31(+1.50%) |
Oct 16, 2012 | 20.44 | 20.80 | 20.40 | 20.65 | 1,047,667 | +0.26(+1.27%) |
Oct 15, 2012 | 20.21 | 20.40 | 20.04 | 20.39 | 1,010,909 | +0.27(+1.32%) |
Oct 12, 2012 | 20.41 | 20.42 | 20.00 | 20.12 | 1,593,430 | -0.35(-1.69%) |
Oct 11, 2012 | 20.76 | 20.88 | 20.46 | 20.47 | 1,231,331 | -0.07(-0.35%) |
Oct 10, 2012 | 20.68 | 20.75 | 20.39 | 20.54 | 1,019,129 | -0.14(-0.66%) |
Oct 09, 2012 | 20.95 | 21.00 | 20.65 | 20.67 | 1,158,254 | -0.26(-1.24%) |
Oct 08, 2012 | 20.84 | 20.98 | 20.71 | 20.93 | 965,502 | -0.01(-0.07%) |
Oct 05, 2012 | 20.88 | 21.13 | 20.88 | 20.95 | 1,579,862 | +0.18(+0.87%) |
Oct 04, 2012 | 21.00 | 21.11 | 20.67 | 20.77 | 2,058,806 | -0.15(-0.72%) |
Oct 03, 2012 | 20.63 | 20.98 | 20.50 | 20.92 | 1,392,035 | +0.34(+1.64%) |
Oct 02, 2012 | 20.79 | 20.81 | 20.47 | 20.58 | 1,010,886 | -0.12(-0.56%) |
Oct 01, 2012 | 20.83 | 20.96 | 20.52 | 20.70 | 1,473,855 | -0.13(-0.62%) |
Sep 28, 2012 | 20.78 | 20.88 | 20.64 | 20.83 | 1,164,707 | +0.04(+0.17%) |
Sep 27, 2012 | 20.73 | 20.92 | 20.55 | 20.79 | 777,911 | +0.22(+1.05%) |
Sep 26, 2012 | 20.69 | 20.83 | 20.52 | 20.57 | 879,474 | -0.09(-0.42%) |
Sep 25, 2012 | 21.03 | 21.21 | 20.66 | 20.66 | 881,079 | -0.27(-1.31%) |
Sep 24, 2012 | 20.81 | 21.08 | 20.81 | 20.93 | 778,826 | +0.01(+0.03%) |
Sep 21, 2012 | 21.21 | 21.38 | 20.92 | 20.93 | 1,656,567 | -0.13(-0.61%) |
Sep 20, 2012 | 20.95 | 21.11 | 20.85 | 21.06 | 763,648 | -0.09(-0.44%) |
Sep 19, 2012 | 21.21 | 21.25 | 21.05 | 21.15 | 662,289 | -0.02(-0.10%) |
Sep 18, 2012 | 21.16 | 21.23 | 21.03 | 21.17 | 737,329 | -0.02(-0.10%) |
Sep 17, 2012 | 21.40 | 21.46 | 21.16 | 21.19 | 1,012,137 | -0.17(-0.77%) |
Sep 14, 2012 | 21.33 | 21.71 | 21.23 | 21.36 | 1,655,463 | +0.15(+0.71%) |
Sep 13, 2012 | 20.71 | 21.31 | 20.54 | 21.21 | 1,676,190 | +0.45(+2.18%) |
Sep 12, 2012 | 20.52 | 20.75 | 20.42 | 20.75 | 1,023,124 | +0.35(+1.73%) |
Sep 11, 2012 | 20.29 | 20.47 | 20.25 | 20.40 | 852,679 | +0.17(+0.85%) |
Sep 10, 2012 | 20.35 | 20.42 | 20.19 | 20.23 | 824,250 | -0.08(-0.39%) |
Sep 07, 2012 | 20.14 | 20.32 | 20.05 | 20.31 | 1,252,551 | +0.24(+1.22%) |
Sep 06, 2012 | 19.79 | 20.21 | 19.76 | 20.06 | 1,492,408 | +0.43(+2.20%) |
Sep 05, 2012 | 19.81 | 19.87 | 19.60 | 19.63 | 1,244,095 | -0.17(-0.87%) |
Sep 04, 2012 | 19.52 | 19.83 | 19.41 | 19.80 | 1,437,607 | +0.32(+1.66%) |
Aug 31, 2012 | 19.37 | 19.60 | 19.26 | 19.48 | 1,158,698 | +0.24(+1.27%) |
Aug 30, 2012 | 19.00 | 19.24 | 18.93 | 19.24 | 874,296 | +0.12(+0.60%) |
Aug 29, 2012 | 19.13 | 19.26 | 19.04 | 19.12 | 569,301 | +0.22(+1.18%) |
Aug 27, 2012 | 19.09 | 19.14 | 18.86 | 18.90 | 1,085,386 | -0.04(-0.23%) |
Aug 24, 2012 | 18.82 | 18.98 | 18.72 | 18.94 | 1,367,175 | +0.07(+0.38%) |
Aug 23, 2012 | 19.00 | 19.15 | 18.67 | 18.87 | 1,233,008 | -0.17(-0.87%) |
Aug 22, 2012 | 19.19 | 19.53 | 18.83 | 19.03 | 3,524,226 | -0.59(-3.00%) |
Aug 21, 2012 | 19.69 | 20.07 | 19.57 | 19.62 | 2,117,927 | +0.02(+0.11%) |
Aug 20, 2012 | 19.67 | 19.76 | 19.56 | 19.60 | 951,886 | -0.10(-0.51%) |
Aug 17, 2012 | 19.75 | 19.78 | 19.59 | 19.70 | 698,972 | -0.01(-0.07%) |
Aug 16, 2012 | 19.53 | 19.77 | 19.46 | 19.72 | 789,605 | +0.20(+1.03%) |
Aug 15, 2012 | 19.42 | 19.76 | 19.39 | 19.52 | 1,030,585 | +0.03(+0.15%) |
Aug 14, 2012 | 19.73 | 19.73 | 19.44 | 19.49 | 583,219 | -0.10(-0.51%) |
Aug 13, 2012 | 19.52 | 19.61 | 19.32 | 19.59 | 1,015,536 | +0.09(+0.44%) |
Aug 10, 2012 | 19.49 | 19.64 | 19.38 | 19.50 | 1,214,419 | +0.01(+0.04%) |
Aug 09, 2012 | 19.55 | 19.75 | 19.42 | 19.50 | 1,005,653 | -0.07(-0.37%) |
Aug 08, 2012 | 19.42 | 19.76 | 19.42 | 19.57 | 699,788 | +0.02(+0.11%) |
Aug 07, 2012 | 19.32 | 19.74 | 19.23 | 19.55 | 945,544 | +0.30(+1.57%) |
Aug 06, 2012 | 19.42 | 19.45 | 19.19 | 19.24 | 660,046 | -0.06(-0.34%) |
Aug 03, 2012 | 19.16 | 19.45 | 19.13 | 19.31 | 715,478 | +0.49(+2.60%) |
Aug 02, 2012 | 18.76 | 18.91 | 18.47 | 18.82 | 1,085,547 | -0.07(-0.38%) |