Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.71 | 30.08 | 29.55 | 30.03 | 1,200,235 | +0.40(+1.35%) |
Mar 27, 2013 | 29.37 | 29.66 | 29.22 | 29.63 | 910,643 | +0.04(+0.14%) |
Mar 26, 2013 | 29.28 | 29.59 | 29.21 | 29.59 | 983,578 | +0.40(+1.37%) |
Mar 25, 2013 | 29.18 | 29.39 | 29.06 | 29.19 | 742,711 | +0.07(+0.25%) |
Mar 22, 2013 | 29.17 | 29.27 | 28.93 | 29.12 | 824,809 | +0.10(+0.36%) |
Mar 21, 2013 | 29.15 | 29.46 | 29.01 | 29.02 | 1,574,902 | -0.33(-1.12%) |
Mar 20, 2013 | 28.78 | 29.43 | 28.78 | 29.35 | 1,369,168 | +0.73(+2.54%) |
Mar 19, 2013 | 28.56 | 28.71 | 28.35 | 28.62 | 1,309,408 | +0.19(+0.68%) |
Mar 18, 2013 | 28.35 | 28.62 | 27.75 | 28.43 | 1,083,712 | -0.18(-0.64%) |
Mar 15, 2013 | 28.90 | 28.91 | 28.55 | 28.61 | 2,055,988 | -0.44(-1.52%) |
Mar 14, 2013 | 28.99 | 29.11 | 28.79 | 29.05 | 749,044 | +0.18(+0.61%) |
Mar 13, 2013 | 28.71 | 28.99 | 28.57 | 28.87 | 604,931 | +0.19(+0.67%) |
Mar 12, 2013 | 29.03 | 29.11 | 28.53 | 28.68 | 1,699,640 | -0.44(-1.51%) |
Mar 11, 2013 | 29.01 | 29.23 | 28.99 | 29.12 | 760,285 | +0.02(+0.05%) |
Mar 08, 2013 | 28.97 | 29.21 | 28.81 | 29.11 | 908,822 | +0.34(+1.20%) |
Mar 07, 2013 | 28.71 | 28.80 | 28.54 | 28.76 | 532,753 | +0.04(+0.14%) |
Mar 06, 2013 | 28.70 | 28.96 | 28.58 | 28.72 | 922,127 | +0.18(+0.62%) |
Mar 05, 2013 | 28.07 | 28.63 | 28.07 | 28.55 | 1,560,898 | +0.59(+2.12%) |
Mar 04, 2013 | 28.05 | 28.14 | 27.75 | 27.95 | 1,390,971 | -0.19(-0.68%) |
Mar 01, 2013 | 28.23 | 28.37 | 27.92 | 28.15 | 2,116,017 | -0.30(-1.07%) |
Feb 28, 2013 | 28.49 | 28.78 | 28.32 | 28.45 | 1,236,442 | +0.04(+0.14%) |
Feb 27, 2013 | 27.87 | 28.55 | 27.84 | 28.41 | 1,085,493 | +0.43(+1.54%) |
Feb 26, 2013 | 27.99 | 28.11 | 27.73 | 27.98 | 1,110,480 | +0.13(+0.46%) |
Feb 25, 2013 | 28.70 | 28.87 | 27.84 | 27.85 | 1,603,768 | -0.59(-2.08%) |
Feb 22, 2013 | 27.95 | 28.44 | 27.91 | 28.44 | 1,493,707 | +0.66(+2.36%) |
Feb 21, 2013 | 28.11 | 28.19 | 27.73 | 27.79 | 1,688,794 | -0.46(-1.64%) |
Feb 20, 2013 | 29.26 | 29.34 | 28.25 | 28.25 | 1,786,576 | -1.01(-3.46%) |
Feb 19, 2013 | 28.31 | 29.60 | 28.31 | 29.26 | 3,637,584 | +0.96(+3.41%) |
Feb 15, 2013 | 28.11 | 28.66 | 28.04 | 28.30 | 1,223,121 | +0.25(+0.91%) |
Feb 14, 2013 | 27.92 | 28.08 | 27.81 | 28.04 | 1,654,246 | +0.00(+0.00%) |
Feb 13, 2013 | 28.27 | 28.37 | 27.99 | 28.04 | 1,241,156 | -0.09(-0.31%) |
Feb 12, 2013 | 28.19 | 28.27 | 28.03 | 28.13 | 1,282,327 | -0.04(-0.14%) |
Feb 11, 2013 | 28.28 | 28.34 | 28.14 | 28.17 | 1,067,256 | -0.08(-0.28%) |
Feb 08, 2013 | 28.39 | 28.46 | 28.12 | 28.25 | 1,202,015 | -0.07(-0.25%) |
Feb 07, 2013 | 28.45 | 28.55 | 28.11 | 28.32 | 2,244,050 | -0.25(-0.86%) |
Feb 06, 2013 | 28.28 | 28.62 | 28.23 | 28.57 | 1,859,165 | +0.81(+2.93%) |
Feb 04, 2013 | 28.07 | 28.15 | 27.56 | 27.76 | 2,087,064 | -0.52(-1.83%) |
Feb 01, 2013 | 28.02 | 28.31 | 27.72 | 28.27 | 6,025,249 | +0.20(+0.71%) |
Jan 31, 2013 | 28.35 | 28.38 | 27.87 | 28.07 | 4,219,128 | -0.40(-1.40%) |
Jan 30, 2013 | 26.73 | 28.48 | 26.73 | 28.47 | 8,321,944 | +1.76(+6.59%) |
Jan 29, 2013 | 26.78 | 27.09 | 26.58 | 26.71 | 3,159,177 | -0.27(-1.00%) |
Jan 28, 2013 | 26.98 | 27.11 | 26.80 | 26.98 | 2,630,994 | +0.16(+0.59%) |
Jan 25, 2013 | 27.15 | 27.23 | 26.82 | 26.82 | 4,194,017 | -0.26(-0.97%) |
Jan 24, 2013 | 26.75 | 27.27 | 26.74 | 27.09 | 3,975,929 | +0.34(+1.28%) |
Jan 23, 2013 | 27.04 | 27.09 | 26.71 | 26.74 | 2,169,915 | -0.34(-1.26%) |
Jan 22, 2013 | 27.09 | 27.17 | 26.90 | 27.09 | 1,580,673 | +0.00(+0.00%) |
Jan 18, 2013 | 27.09 | 27.20 | 26.75 | 27.09 | 2,518,640 | +0.23(+0.86%) |
Jan 17, 2013 | 26.62 | 26.91 | 26.54 | 26.86 | 903,839 | +0.43(+1.63%) |
Jan 16, 2013 | 26.61 | 26.62 | 26.34 | 26.43 | 2,197,503 | -0.29(-1.07%) |
Jan 15, 2013 | 26.42 | 26.86 | 26.21 | 26.71 | 1,938,138 | +0.22(+0.81%) |
Jan 14, 2013 | 26.15 | 26.53 | 26.15 | 26.50 | 1,240,838 | +0.30(+1.16%) |
Jan 11, 2013 | 26.11 | 26.25 | 26.05 | 26.19 | 1,027,852 | +0.11(+0.43%) |
Jan 10, 2013 | 26.24 | 26.24 | 26.01 | 26.08 | 1,725,069 | -0.03(-0.12%) |
Jan 09, 2013 | 26.08 | 26.27 | 25.99 | 26.11 | 1,341,678 | +0.13(+0.49%) |
Jan 08, 2013 | 25.96 | 26.13 | 25.73 | 25.99 | 2,169,747 | -0.03(-0.12%) |
Jan 07, 2013 | 26.43 | 26.46 | 25.99 | 26.02 | 2,490,629 | -0.60(-2.24%) |
Jan 04, 2013 | 26.28 | 26.62 | 26.20 | 26.62 | 1,648,362 | +0.42(+1.61%) |
Jan 03, 2013 | 25.89 | 26.34 | 25.83 | 26.19 | 2,143,209 | +0.26(+0.98%) |
Jan 02, 2013 | 25.82 | 25.94 | 25.35 | 25.94 | 2,203,706 | +0.59(+2.33%) |
Dec 31, 2012 | 25.02 | 25.37 | 24.82 | 25.35 | 2,060,976 | +0.30(+1.21%) |
Dec 28, 2012 | 25.04 | 25.22 | 24.96 | 25.05 | 1,420,629 | -0.18(-0.73%) |
Dec 27, 2012 | 25.15 | 25.30 | 24.98 | 25.23 | 2,062,880 | +0.04(+0.16%) |
Dec 26, 2012 | 25.09 | 25.29 | 25.02 | 25.19 | 1,427,289 | +0.13(+0.51%) |
Dec 24, 2012 | 25.02 | 25.13 | 24.91 | 25.06 | 560,414 | -0.10(-0.38%) |
Dec 21, 2012 | 24.89 | 25.26 | 24.86 | 25.16 | 3,382,845 | +0.06(+0.22%) |
Dec 20, 2012 | 24.67 | 25.11 | 24.50 | 25.10 | 2,904,150 | +0.41(+1.68%) |
Dec 19, 2012 | 24.29 | 24.87 | 24.15 | 24.69 | 2,748,705 | +0.42(+1.74%) |
Dec 18, 2012 | 23.74 | 24.30 | 23.63 | 24.27 | 3,982,170 | +0.48(+2.01%) |
Dec 17, 2012 | 23.68 | 23.92 | 23.64 | 23.79 | 3,920,914 | +0.10(+0.40%) |
Dec 14, 2012 | 23.50 | 23.79 | 23.41 | 23.69 | 1,296,023 | +0.18(+0.74%) |
Dec 13, 2012 | 23.60 | 23.71 | 23.47 | 23.52 | 1,067,109 | -0.08(-0.34%) |
Dec 12, 2012 | 23.72 | 23.81 | 23.53 | 23.60 | 1,225,293 | -0.08(-0.34%) |
Dec 11, 2012 | 23.57 | 23.95 | 23.57 | 23.68 | 1,839,507 | +0.24(+1.02%) |
Dec 10, 2012 | 23.65 | 23.99 | 23.30 | 23.44 | 2,379,615 | +0.13(+0.55%) |
Dec 07, 2012 | 22.86 | 23.62 | 22.84 | 23.31 | 2,443,043 | +0.51(+2.24%) |
Dec 06, 2012 | 22.56 | 22.82 | 22.52 | 22.80 | 1,261,088 | +0.23(+1.02%) |
Dec 05, 2012 | 22.62 | 22.76 | 22.35 | 22.57 | 1,352,652 | -0.06(-0.25%) |
Dec 04, 2012 | 22.53 | 22.68 | 22.30 | 22.63 | 1,643,087 | +0.11(+0.50%) |
Nov 30, 2012 | 22.19 | 22.58 | 22.16 | 22.51 | 2,267,929 | +0.30(+1.36%) |
Nov 29, 2012 | 22.27 | 22.33 | 22.15 | 22.21 | 1,587,632 | +0.02(+0.11%) |
Nov 28, 2012 | 21.99 | 22.20 | 21.78 | 22.19 | 1,541,151 | +0.10(+0.47%) |
Nov 27, 2012 | 22.30 | 22.36 | 22.04 | 22.08 | 2,108,341 | -0.19(-0.86%) |
Nov 26, 2012 | 21.78 | 22.31 | 21.74 | 22.27 | 1,979,922 | +0.40(+1.82%) |
Nov 23, 2012 | 21.70 | 21.88 | 21.62 | 21.88 | 419,436 | +0.18(+0.84%) |
Nov 21, 2012 | 21.48 | 21.69 | 21.35 | 21.69 | 801,118 | +0.31(+1.45%) |
Nov 20, 2012 | 21.37 | 21.52 | 21.28 | 21.38 | 856,651 | -0.06(-0.26%) |
Nov 19, 2012 | 21.34 | 21.44 | 21.22 | 21.44 | 1,032,588 | +0.34(+1.61%) |
Nov 16, 2012 | 21.36 | 21.40 | 20.82 | 21.10 | 1,733,026 | -0.15(-0.71%) |
Nov 15, 2012 | 21.11 | 21.30 | 21.03 | 21.25 | 2,080,320 | +0.06(+0.30%) |
Nov 14, 2012 | 21.43 | 21.49 | 21.07 | 21.18 | 2,153,085 | -0.21(-0.96%) |
Nov 13, 2012 | 21.02 | 21.54 | 21.02 | 21.39 | 1,540,471 | +0.25(+1.20%) |
Nov 12, 2012 | 21.29 | 21.29 | 20.95 | 21.14 | 1,141,190 | -0.05(-0.22%) |
Nov 09, 2012 | 21.25 | 21.38 | 20.76 | 21.18 | 2,572,108 | -0.17(-0.82%) |
Nov 08, 2012 | 21.65 | 21.75 | 21.36 | 21.36 | 1,509,690 | -0.25(-1.14%) |
Nov 07, 2012 | 21.91 | 22.02 | 21.42 | 21.60 | 1,628,799 | -0.56(-2.54%) |
Nov 06, 2012 | 21.87 | 22.21 | 21.80 | 22.17 | 1,536,832 | +0.36(+1.67%) |
Nov 05, 2012 | 21.77 | 21.92 | 21.61 | 21.80 | 1,311,291 | -0.08(-0.36%) |
Nov 02, 2012 | 22.17 | 22.18 | 21.69 | 21.88 | 2,002,879 | -0.06(-0.25%) |
Nov 01, 2012 | 21.34 | 21.98 | 21.34 | 21.94 | 2,410,370 | +0.63(+2.98%) |
Oct 31, 2012 | 21.29 | 21.51 | 21.14 | 21.30 | 1,818,952 | +0.09(+0.41%) |
Oct 26, 2012 | 21.41 | 21.22 | 21.22 | 21.22 | 2,176,743 | -0.23(-1.07%) |
Oct 25, 2012 | 21.31 | 21.54 | 21.11 | 21.45 | 2,882,621 | +0.25(+1.20%) |
Oct 24, 2012 | 21.34 | 21.41 | 21.14 | 21.19 | 2,388,872 | -0.07(-0.34%) |
Oct 23, 2012 | 20.96 | 21.34 | 20.80 | 21.26 | 2,062,391 | -0.32(-1.47%) |
Oct 19, 2012 | 21.63 | 22.29 | 21.11 | 21.58 | 6,002,482 | +1.04(+5.05%) |
Oct 18, 2012 | 20.31 | 20.64 | 20.22 | 20.54 | 2,769,951 | +0.13(+0.66%) |
Oct 17, 2012 | 20.27 | 20.42 | 20.15 | 20.41 | 1,523,364 | +0.21(+1.02%) |
Oct 16, 2012 | 20.16 | 20.23 | 20.00 | 20.20 | 2,332,856 | +0.16(+0.79%) |
Oct 15, 2012 | 20.13 | 20.27 | 19.98 | 20.04 | 2,028,415 | +0.05(+0.24%) |
Oct 12, 2012 | 20.19 | 20.38 | 19.96 | 20.00 | 2,016,482 | -0.13(-0.67%) |
Oct 11, 2012 | 20.29 | 20.34 | 19.89 | 20.13 | 2,665,225 | +0.03(+0.16%) |
Oct 10, 2012 | 20.17 | 20.23 | 20.00 | 20.10 | 2,016,464 | -0.10(-0.47%) |
Oct 09, 2012 | 20.71 | 20.71 | 20.19 | 20.19 | 1,865,275 | -0.53(-2.56%) |
Oct 08, 2012 | 20.79 | 20.84 | 20.63 | 20.73 | 1,931,836 | -0.13(-0.65%) |
Oct 05, 2012 | 20.98 | 21.15 | 20.81 | 20.86 | 2,494,431 | +0.07(+0.34%) |
Oct 04, 2012 | 20.67 | 20.85 | 20.54 | 20.79 | 2,235,301 | +0.28(+1.35%) |
Oct 03, 2012 | 20.61 | 20.76 | 20.32 | 20.51 | 1,919,868 | -0.07(-0.35%) |
Oct 02, 2012 | 20.81 | 20.92 | 20.53 | 20.58 | 3,465,269 | -0.27(-1.29%) |
Oct 01, 2012 | 21.11 | 21.35 | 20.80 | 20.85 | 1,550,131 | -0.25(-1.16%) |
Sep 28, 2012 | 21.05 | 21.26 | 20.81 | 21.10 | 1,441,346 | -0.10(-0.45%) |
Sep 27, 2012 | 20.99 | 21.33 | 20.92 | 21.19 | 1,372,576 | +0.35(+1.67%) |
Sep 26, 2012 | 20.90 | 21.07 | 20.69 | 20.84 | 1,337,242 | -0.06(-0.30%) |
Sep 25, 2012 | 21.38 | 21.49 | 20.91 | 20.91 | 1,637,080 | -0.44(-2.04%) |
Sep 24, 2012 | 21.41 | 21.60 | 21.04 | 21.34 | 2,503,628 | +0.14(+0.67%) |
Sep 21, 2012 | 21.04 | 21.37 | 21.04 | 21.20 | 2,064,772 | +0.20(+0.94%) |
Sep 20, 2012 | 21.11 | 21.28 | 20.96 | 21.00 | 1,678,876 | -0.32(-1.52%) |
Sep 19, 2012 | 21.47 | 21.53 | 21.27 | 21.33 | 1,677,343 | -0.14(-0.66%) |
Sep 18, 2012 | 21.42 | 21.57 | 21.38 | 21.47 | 1,209,162 | +0.05(+0.22%) |
Sep 17, 2012 | 21.72 | 21.74 | 21.32 | 21.42 | 1,513,526 | -0.32(-1.49%) |
Sep 14, 2012 | 21.43 | 21.93 | 21.43 | 21.75 | 2,691,818 | +0.41(+1.93%) |
Sep 13, 2012 | 21.34 | 21.45 | 21.20 | 21.34 | 3,706,797 | +0.05(+0.22%) |
Sep 12, 2012 | 21.60 | 21.78 | 21.25 | 21.29 | 2,258,024 | -0.27(-1.25%) |
Sep 11, 2012 | 21.48 | 21.65 | 21.46 | 21.56 | 1,718,984 | +0.05(+0.22%) |
Sep 10, 2012 | 21.45 | 21.79 | 21.33 | 21.51 | 1,020,149 | +0.03(+0.15%) |
Sep 07, 2012 | 21.41 | 21.73 | 21.38 | 21.48 | 1,326,149 | +0.04(+0.18%) |
Sep 06, 2012 | 20.65 | 21.53 | 20.62 | 21.44 | 1,950,196 | +1.05(+5.13%) |
Sep 05, 2012 | 20.67 | 20.90 | 20.36 | 20.39 | 2,589,307 | -0.18(-0.89%) |
Sep 04, 2012 | 20.87 | 20.91 | 20.38 | 20.57 | 3,219,347 | -0.26(-1.26%) |
Aug 31, 2012 | 21.18 | 21.26 | 20.76 | 20.84 | 1,727,839 | -0.17(-0.79%) |
Aug 30, 2012 | 21.26 | 21.37 | 20.87 | 21.00 | 1,541,668 | -0.44(-2.03%) |
Aug 29, 2012 | 21.05 | 21.53 | 20.99 | 21.44 | 1,620,855 | +0.19(+0.90%) |
Aug 27, 2012 | 21.36 | 21.69 | 20.98 | 21.25 | 3,620,100 | -0.97(-4.39%) |
Aug 24, 2012 | 22.24 | 22.32 | 22.09 | 22.22 | 958,248 | -0.12(-0.53%) |
Aug 23, 2012 | 22.17 | 22.38 | 22.12 | 22.34 | 942,899 | +0.15(+0.68%) |
Aug 22, 2012 | 22.66 | 22.66 | 22.17 | 22.19 | 1,044,083 | -0.46(-2.03%) |
Aug 21, 2012 | 22.85 | 23.01 | 22.59 | 22.65 | 567,854 | -0.20(-0.86%) |
Aug 20, 2012 | 22.90 | 23.00 | 22.70 | 22.85 | 874,404 | -0.05(-0.21%) |
Aug 17, 2012 | 22.86 | 22.93 | 22.57 | 22.89 | 931,155 | +0.04(+0.17%) |
Aug 16, 2012 | 22.42 | 22.92 | 22.40 | 22.86 | 1,318,466 | +0.42(+1.86%) |
Aug 15, 2012 | 22.14 | 22.46 | 22.07 | 22.44 | 645,676 | +0.23(+1.03%) |
Aug 14, 2012 | 22.45 | 22.46 | 22.15 | 22.21 | 966,357 | -0.18(-0.81%) |
Aug 13, 2012 | 22.30 | 22.50 | 22.25 | 22.39 | 1,225,102 | +0.12(+0.53%) |
Aug 10, 2012 | 22.14 | 22.40 | 22.05 | 22.27 | 1,790,513 | +0.08(+0.36%) |
Aug 09, 2012 | 21.81 | 22.26 | 21.70 | 22.19 | 1,891,599 | +0.39(+1.81%) |
Aug 08, 2012 | 21.71 | 21.89 | 21.69 | 21.80 | 1,114,417 | -0.08(-0.36%) |
Aug 07, 2012 | 21.66 | 22.06 | 21.59 | 21.88 | 1,874,600 | +0.33(+1.54%) |
Aug 06, 2012 | 21.82 | 21.89 | 21.51 | 21.55 | 1,677,736 | -0.15(-0.69%) |
Aug 03, 2012 | 21.63 | 21.78 | 21.45 | 21.70 | 991,693 | +0.61(+2.88%) |
Aug 02, 2012 | 20.93 | 21.26 | 20.77 | 21.09 | 1,504,775 | -0.05(-0.22%) |
Aug 01, 2012 | 21.45 | 21.55 | 21.04 | 21.14 | 1,390,571 | -0.15(-0.70%) |
Jul 31, 2012 | 21.33 | 21.50 | 21.22 | 21.29 | 1,154,990 | -0.13(-0.63%) |
Jul 30, 2012 | 21.27 | 21.65 | 21.26 | 21.42 | 941,471 | +0.09(+0.44%) |
Jul 27, 2012 | 20.95 | 21.52 | 20.84 | 21.33 | 1,355,281 | +0.56(+2.69%) |
Jul 26, 2012 | 20.97 | 21.02 | 20.57 | 20.77 | 1,551,060 | +0.19(+0.92%) |
Jul 25, 2012 | 21.67 | 21.67 | 20.41 | 20.58 | 3,366,958 | -0.95(-4.43%) |
Jul 24, 2012 | 21.96 | 22.30 | 21.39 | 21.53 | 1,630,717 | -0.43(-1.94%) |
Jul 23, 2012 | 21.62 | 22.04 | 21.26 | 21.96 | 1,049,785 | -0.22(-0.99%) |
Jul 20, 2012 | 22.50 | 22.56 | 22.11 | 22.18 | 1,153,763 | -0.64(-2.80%) |
Jul 19, 2012 | 22.55 | 22.91 | 22.53 | 22.82 | 1,445,860 | +0.26(+1.15%) |
Jul 18, 2012 | 22.19 | 22.58 | 22.15 | 22.56 | 1,776,494 | +0.25(+1.13%) |
Jul 17, 2012 | 22.32 | 22.33 | 21.82 | 22.30 | 1,223,192 | +0.11(+0.50%) |
Jul 16, 2012 | 22.05 | 22.23 | 21.91 | 22.19 | 1,362,480 | +0.00(+0.00%) |
Jul 13, 2012 | 21.81 | 22.26 | 21.78 | 22.19 | 1,654,295 | +0.38(+1.73%) |
Jul 12, 2012 | 22.04 | 22.13 | 21.73 | 21.81 | 2,152,031 | -0.46(-2.09%) |
Jul 11, 2012 | 22.21 | 22.33 | 21.98 | 22.28 | 1,345,621 | +0.06(+0.25%) |
Jul 10, 2012 | 22.51 | 22.60 | 22.12 | 22.22 | 1,216,168 | -0.06(-0.28%) |
Jul 09, 2012 | 22.40 | 22.44 | 22.11 | 22.29 | 886,114 | -0.17(-0.77%) |
Jul 06, 2012 | 22.74 | 22.82 | 22.41 | 22.46 | 1,416,713 | -0.56(-2.43%) |
Jul 05, 2012 | 22.77 | 23.16 | 22.77 | 23.02 | 1,690,918 | +0.12(+0.52%) |
Jul 03, 2012 | 22.40 | 23.18 | 22.40 | 22.90 | 957,388 | +0.46(+2.04%) |
Jul 02, 2012 | 22.52 | 22.61 | 22.27 | 22.45 | 1,226,187 | -0.07(-0.31%) |
Jun 29, 2012 | 22.17 | 22.52 | 22.00 | 22.52 | 1,010,131 | +0.97(+4.50%) |
Jun 28, 2012 | 21.46 | 21.64 | 21.18 | 21.55 | 1,209,904 | -0.16(-0.73%) |
Jun 27, 2012 | 21.51 | 21.79 | 21.40 | 21.70 | 911,838 | +0.30(+1.40%) |
Jun 26, 2012 | 21.59 | 21.63 | 21.01 | 21.40 | 1,101,384 | -0.10(-0.48%) |
Jun 25, 2012 | 21.79 | 21.80 | 21.37 | 21.51 | 1,396,901 | -0.66(-2.99%) |
Jun 22, 2012 | 22.29 | 22.29 | 21.99 | 22.17 | 1,089,420 | +0.01(+0.04%) |
Jun 21, 2012 | 23.00 | 23.04 | 22.13 | 22.16 | 1,638,873 | -0.74(-3.23%) |
Jun 20, 2012 | 23.14 | 23.21 | 22.78 | 22.90 | 1,457,099 | -0.28(-1.19%) |
Jun 19, 2012 | 23.00 | 23.33 | 23.00 | 23.18 | 1,391,234 | +0.31(+1.34%) |
Jun 18, 2012 | 22.66 | 22.91 | 22.44 | 22.87 | 1,530,392 | +0.13(+0.55%) |
Jun 15, 2012 | 22.46 | 22.80 | 22.45 | 22.74 | 1,446,529 | +0.38(+1.69%) |
Jun 14, 2012 | 22.13 | 22.48 | 22.00 | 22.37 | 1,499,629 | +0.29(+1.32%) |
Jun 13, 2012 | 22.23 | 22.49 | 21.98 | 22.07 | 1,069,203 | -0.32(-1.44%) |
Jun 12, 2012 | 21.96 | 22.40 | 21.76 | 22.40 | 1,343,838 | +0.51(+2.34%) |
Jun 11, 2012 | 22.52 | 22.59 | 21.87 | 21.89 | 1,495,828 | -0.40(-1.80%) |
Jun 08, 2012 | 21.61 | 22.30 | 21.52 | 22.29 | 1,763,497 | +0.63(+2.91%) |
Jun 07, 2012 | 22.07 | 22.37 | 21.61 | 21.66 | 1,519,635 | -0.09(-0.40%) |
Jun 06, 2012 | 21.37 | 21.74 | 21.33 | 21.74 | 1,382,635 | +0.61(+2.87%) |
Jun 05, 2012 | 20.59 | 21.15 | 20.52 | 21.14 | 2,236,046 | +0.41(+1.98%) |
Jun 04, 2012 | 20.97 | 21.06 | 20.49 | 20.73 | 2,226,430 | -0.24(-1.13%) |
Jun 01, 2012 | 21.82 | 21.85 | 20.92 | 20.96 | 3,269,682 | -1.43(-6.40%) |
May 31, 2012 | 22.32 | 22.60 | 21.91 | 22.40 | 1,614,580 | +0.04(+0.18%) |
May 30, 2012 | 22.72 | 22.76 | 22.30 | 22.36 | 1,405,742 | -0.65(-2.84%) |
May 29, 2012 | 22.72 | 23.01 | 22.59 | 23.01 | 1,160,734 | +0.51(+2.28%) |
May 25, 2012 | 22.67 | 22.83 | 22.41 | 22.50 | 846,754 | -0.14(-0.63%) |
May 24, 2012 | 22.74 | 22.86 | 22.30 | 22.64 | 1,122,630 | +0.00(+0.00%) |
May 23, 2012 | 22.33 | 22.74 | 21.93 | 22.64 | 1,629,708 | +0.05(+0.21%) |
May 22, 2012 | 22.64 | 22.85 | 22.47 | 22.59 | 1,179,394 | +0.02(+0.07%) |
May 21, 2012 | 22.12 | 22.61 | 21.90 | 22.58 | 992,361 | +0.55(+2.49%) |
May 18, 2012 | 22.11 | 22.23 | 21.91 | 22.03 | 2,450,572 | -0.09(-0.39%) |
May 17, 2012 | 22.56 | 22.63 | 22.08 | 22.12 | 1,798,882 | -0.42(-1.88%) |
May 16, 2012 | 22.78 | 22.95 | 22.53 | 22.54 | 1,542,673 | -0.18(-0.79%) |
May 15, 2012 | 22.85 | 22.99 | 22.47 | 22.72 | 1,995,690 | -0.15(-0.65%) |
May 14, 2012 | 22.73 | 23.07 | 22.51 | 22.87 | 1,364,423 | -0.20(-0.88%) |
May 11, 2012 | 22.47 | 23.19 | 22.45 | 23.07 | 2,012,482 | +0.42(+1.87%) |
May 10, 2012 | 22.73 | 22.85 | 22.38 | 22.65 | 2,646,219 | +0.14(+0.63%) |
May 09, 2012 | 22.67 | 22.87 | 22.33 | 22.51 | 2,932,368 | -0.52(-2.25%) |
May 08, 2012 | 23.00 | 23.17 | 22.78 | 23.03 | 1,901,789 | -0.17(-0.74%) |
May 07, 2012 | 23.15 | 23.34 | 23.02 | 23.20 | 2,352,575 | +0.02(+0.07%) |
May 04, 2012 | 23.35 | 23.47 | 22.88 | 23.18 | 2,949,726 | -0.37(-1.56%) |
May 03, 2012 | 23.80 | 23.85 | 23.48 | 23.55 | 2,630,602 | -0.24(-1.02%) |
May 02, 2012 | 23.29 | 23.81 | 23.21 | 23.79 | 2,492,032 | +0.28(+1.20%) |
May 01, 2012 | 23.36 | 23.72 | 23.15 | 23.51 | 2,091,613 | +0.15(+0.64%) |
Apr 30, 2012 | 23.91 | 23.94 | 23.21 | 23.36 | 1,845,117 | -0.64(-2.65%) |
Apr 27, 2012 | 23.94 | 24.05 | 23.57 | 24.00 | 1,474,591 | +0.23(+0.96%) |
Apr 26, 2012 | 23.94 | 24.11 | 23.57 | 23.77 | 2,169,382 | -0.13(-0.56%) |
Apr 25, 2012 | 24.55 | 25.34 | 23.86 | 23.90 | 5,511,219 | +1.29(+5.72%) |
Apr 24, 2012 | 22.41 | 22.66 | 22.09 | 22.61 | 2,596,709 | +0.28(+1.26%) |
Apr 23, 2012 | 22.37 | 22.41 | 21.95 | 22.33 | 2,217,447 | -0.38(-1.66%) |
Apr 20, 2012 | 22.75 | 23.17 | 22.34 | 22.70 | 3,284,272 | +0.09(+0.38%) |
Apr 19, 2012 | 23.28 | 23.28 | 22.53 | 22.62 | 2,816,773 | -0.63(-2.70%) |
Apr 18, 2012 | 23.35 | 23.40 | 23.22 | 23.25 | 849,723 | -0.26(-1.10%) |
Apr 17, 2012 | 23.05 | 23.60 | 22.99 | 23.50 | 896,450 | +0.69(+3.02%) |
Apr 16, 2012 | 22.93 | 22.96 | 22.57 | 22.81 | 850,806 | +0.01(+0.03%) |
Apr 13, 2012 | 23.00 | 23.13 | 22.75 | 22.81 | 994,261 | -0.34(-1.49%) |
Apr 12, 2012 | 22.59 | 23.18 | 22.50 | 23.15 | 1,089,430 | +0.56(+2.50%) |
Apr 11, 2012 | 22.60 | 22.79 | 22.47 | 22.59 | 1,028,190 | +0.34(+1.52%) |
Apr 10, 2012 | 22.66 | 22.66 | 22.03 | 22.25 | 2,234,986 | -0.52(-2.27%) |
Apr 09, 2012 | 22.86 | 22.91 | 22.44 | 22.77 | 1,969,096 | -0.55(-2.35%) |
Apr 05, 2012 | 23.35 | 23.50 | 23.25 | 23.32 | 1,611,963 | -0.19(-0.80%) |
Apr 04, 2012 | 23.72 | 23.77 | 23.32 | 23.50 | 1,123,248 | -0.49(-2.06%) |
Apr 03, 2012 | 24.12 | 24.18 | 23.83 | 24.00 | 1,214,844 | -0.14(-0.58%) |