Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.80 | 18.84 | 18.38 | 18.45 | 6,529,218 | -0.33(-1.76%) |
Apr 29, 2013 | 18.63 | 19.01 | 18.56 | 18.78 | 3,504,454 | +0.31(+1.68%) |
Apr 26, 2013 | 18.68 | 18.65 | 18.25 | 18.47 | 4,072,060 | -0.18(-0.97%) |
Apr 25, 2013 | 18.36 | 18.92 | 18.22 | 18.65 | 6,405,059 | +0.36(+1.97%) |
Apr 24, 2013 | 18.49 | 18.52 | 18.20 | 18.29 | 7,961,000 | -0.20(-1.08%) |
Apr 23, 2013 | 19.20 | 19.36 | 18.12 | 18.49 | 7,998,346 | -0.30(-1.60%) |
Apr 22, 2013 | 18.80 | 18.96 | 18.44 | 18.79 | 4,602,001 | +0.09(+0.48%) |
Apr 19, 2013 | 18.93 | 19.00 | 18.61 | 18.70 | 4,451,296 | -0.25(-1.32%) |
Apr 18, 2013 | 18.50 | 19.08 | 18.07 | 18.95 | 5,276,299 | +0.54(+2.93%) |
Apr 17, 2013 | 18.71 | 18.81 | 18.19 | 18.41 | 4,249,191 | -0.49(-2.59%) |
Apr 16, 2013 | 18.87 | 19.02 | 18.42 | 18.90 | 3,376,677 | +0.16(+0.85%) |
Apr 15, 2013 | 19.26 | 19.26 | 18.71 | 18.74 | 3,861,179 | -0.79(-4.05%) |
Apr 12, 2013 | 19.31 | 19.63 | 19.16 | 19.53 | 3,891,419 | +0.08(+0.41%) |
Apr 11, 2013 | 19.46 | 19.64 | 19.15 | 19.45 | 3,238,958 | +0.03(+0.15%) |
Apr 10, 2013 | 19.15 | 19.57 | 19.10 | 19.42 | 3,657,518 | +0.37(+1.94%) |
Apr 09, 2013 | 18.58 | 19.12 | 18.48 | 19.05 | 2,897,888 | +0.46(+2.47%) |
Apr 08, 2013 | 18.78 | 18.98 | 18.52 | 18.59 | 4,269,160 | -0.20(-1.06%) |
Apr 05, 2013 | 18.07 | 18.88 | 17.91 | 18.79 | 8,200,290 | +0.49(+2.68%) |
Apr 04, 2013 | 18.39 | 18.48 | 18.18 | 18.30 | 3,572,590 | -0.09(-0.49%) |
Apr 03, 2013 | 19.12 | 19.13 | 18.28 | 18.39 | 4,943,314 | -0.75(-3.92%) |
Apr 02, 2013 | 19.28 | 19.32 | 19.06 | 19.14 | 3,412,710 | -0.09(-0.47%) |
Apr 01, 2013 | 19.45 | 19.48 | 19.11 | 19.23 | 3,107,822 | -0.23(-1.18%) |
Mar 28, 2013 | 19.30 | 19.67 | 19.16 | 19.46 | 4,706,029 | +0.13(+0.67%) |
Mar 27, 2013 | 19.19 | 19.57 | 19.04 | 19.33 | 3,810,912 | +0.12(+0.62%) |
Mar 26, 2013 | 19.20 | 19.26 | 19.02 | 19.21 | 2,171,184 | +0.14(+0.73%) |
Mar 25, 2013 | 19.13 | 19.25 | 18.99 | 19.07 | 3,826,970 | +0.04(+0.21%) |
Mar 22, 2013 | 19.10 | 19.28 | 18.89 | 19.03 | 4,363,888 | -0.02(-0.10%) |
Mar 21, 2013 | 19.39 | 19.55 | 19.02 | 19.05 | 4,567,898 | -0.36(-1.85%) |
Mar 20, 2013 | 19.82 | 19.90 | 19.34 | 19.41 | 3,462,603 | -0.26(-1.32%) |
Mar 19, 2013 | 20.00 | 20.07 | 19.49 | 19.67 | 3,857,763 | -0.29(-1.45%) |
Mar 18, 2013 | 20.09 | 20.29 | 19.90 | 19.96 | 4,383,670 | -0.38(-1.87%) |
Mar 15, 2013 | 20.01 | 20.55 | 19.85 | 20.34 | 9,517,853 | +0.34(+1.70%) |
Mar 14, 2013 | 18.99 | 20.06 | 18.92 | 20.00 | 7,733,370 | +1.03(+5.43%) |
Mar 13, 2013 | 19.16 | 19.23 | 18.85 | 18.97 | 3,631,096 | -0.46(-2.37%) |
Mar 12, 2013 | 19.47 | 19.65 | 19.28 | 19.43 | 4,979,313 | -0.04(-0.21%) |
Mar 11, 2013 | 19.27 | 19.50 | 19.00 | 19.47 | 3,594,524 | +0.13(+0.67%) |
Mar 08, 2013 | 19.07 | 19.58 | 18.96 | 19.34 | 8,261,708 | +0.30(+1.58%) |
Mar 07, 2013 | 18.26 | 19.24 | 18.23 | 19.04 | 10,763,535 | +0.76(+4.16%) |
Mar 06, 2013 | 17.84 | 18.41 | 17.77 | 18.28 | 7,495,542 | +0.53(+2.99%) |
Mar 05, 2013 | 17.69 | 17.88 | 17.64 | 17.75 | 4,001,958 | +0.21(+1.20%) |
Mar 04, 2013 | 17.78 | 17.86 | 17.51 | 17.54 | 4,237,814 | -0.30(-1.68%) |
Mar 01, 2013 | 17.92 | 17.97 | 17.77 | 17.84 | 3,672,777 | -0.14(-0.78%) |
Feb 28, 2013 | 18.18 | 18.25 | 17.97 | 17.98 | 3,447,967 | -0.25(-1.37%) |
Feb 27, 2013 | 17.98 | 18.32 | 17.89 | 18.23 | 2,706,016 | +0.21(+1.17%) |
Feb 26, 2013 | 18.02 | 18.05 | 17.71 | 18.02 | 4,213,494 | +0.05(+0.28%) |
Feb 25, 2013 | 18.44 | 18.50 | 17.96 | 17.97 | 5,213,640 | -0.35(-1.91%) |
Feb 22, 2013 | 18.12 | 18.34 | 17.97 | 18.32 | 3,043,556 | +0.26(+1.44%) |
Feb 21, 2013 | 18.00 | 18.23 | 17.77 | 18.06 | 6,748,128 | -0.04(-0.22%) |
Feb 20, 2013 | 18.27 | 18.31 | 18.01 | 18.10 | 5,719,350 | -0.19(-1.04%) |
Feb 19, 2013 | 17.90 | 18.34 | 17.86 | 18.29 | 6,700,565 | +0.34(+1.89%) |
Feb 15, 2013 | 17.93 | 18.06 | 17.52 | 17.95 | 13,780,692 | -0.23(-1.27%) |
Feb 14, 2013 | 19.48 | 19.54 | 17.98 | 18.18 | 17,228,820 | -1.29(-6.63%) |
Feb 13, 2013 | 19.54 | 19.58 | 19.30 | 19.47 | 3,629,058 | -0.03(-0.15%) |
Feb 12, 2013 | 19.34 | 19.56 | 19.09 | 19.50 | 3,966,341 | +0.12(+0.62%) |
Feb 11, 2013 | 19.33 | 19.51 | 19.14 | 19.38 | 4,500,058 | -0.06(-0.31%) |
Feb 08, 2013 | 19.34 | 19.48 | 19.24 | 19.44 | 3,665,363 | +0.11(+0.57%) |
Feb 07, 2013 | 19.71 | 19.82 | 19.32 | 19.33 | 4,626,694 | -0.50(-2.52%) |
Feb 06, 2013 | 19.53 | 19.83 | 19.44 | 19.83 | 5,353,898 | +0.76(+3.99%) |
Feb 04, 2013 | 19.13 | 19.22 | 19.02 | 19.07 | 4,395,025 | -0.20(-1.04%) |
Feb 01, 2013 | 19.41 | 19.53 | 19.12 | 19.27 | 4,028,710 | -0.09(-0.46%) |
Jan 31, 2013 | 19.77 | 19.84 | 19.33 | 19.36 | 5,780,061 | -0.40(-2.02%) |
Jan 30, 2013 | 19.65 | 19.96 | 19.60 | 19.76 | 7,011,950 | +0.14(+0.71%) |
Jan 29, 2013 | 19.35 | 19.66 | 19.31 | 19.62 | 5,550,816 | +0.23(+1.19%) |
Jan 28, 2013 | 19.49 | 19.54 | 19.21 | 19.39 | 4,690,426 | -0.19(-0.97%) |
Jan 25, 2013 | 19.51 | 19.68 | 19.50 | 19.58 | 3,522,158 | +0.02(+0.10%) |
Jan 24, 2013 | 19.35 | 19.79 | 19.31 | 19.56 | 7,014,572 | +0.19(+0.98%) |
Jan 23, 2013 | 19.27 | 19.42 | 19.24 | 19.37 | 4,975,293 | +0.05(+0.26%) |
Jan 22, 2013 | 19.35 | 19.43 | 19.21 | 19.32 | 6,341,380 | -0.07(-0.36%) |
Jan 18, 2013 | 19.51 | 19.51 | 19.14 | 19.39 | 7,854,560 | -0.09(-0.46%) |
Jan 17, 2013 | 19.48 | 19.53 | 19.30 | 19.48 | 5,632,429 | +0.06(+0.31%) |
Jan 16, 2013 | 19.32 | 19.55 | 19.32 | 19.42 | 5,585,344 | -0.02(-0.10%) |
Jan 15, 2013 | 19.34 | 19.44 | 19.27 | 19.44 | 5,977,812 | +0.08(+0.41%) |
Jan 14, 2013 | 20.25 | 20.25 | 19.30 | 19.36 | 9,939,776 | -0.42(-2.12%) |
Jan 11, 2013 | 19.94 | 20.08 | 19.76 | 19.78 | 5,729,774 | +0.02(+0.10%) |
Jan 10, 2013 | 19.72 | 19.85 | 19.46 | 19.76 | 3,611,439 | +0.14(+0.71%) |
Jan 09, 2013 | 19.77 | 19.97 | 19.52 | 19.62 | 3,950,052 | -0.16(-0.81%) |
Jan 08, 2013 | 20.21 | 20.21 | 19.78 | 19.78 | 3,092,826 | -0.41(-2.03%) |
Jan 07, 2013 | 20.38 | 20.39 | 20.01 | 20.19 | 4,482,455 | -0.21(-1.03%) |
Jan 04, 2013 | 19.93 | 20.46 | 19.91 | 20.40 | 4,424,372 | +0.51(+2.56%) |
Jan 03, 2013 | 19.65 | 19.98 | 19.23 | 19.89 | 6,950,886 | +0.27(+1.38%) |
Jan 02, 2013 | 19.63 | 19.76 | 19.41 | 19.62 | 6,577,837 | -0.14(-0.71%) |
Dec 31, 2012 | 19.53 | 19.82 | 19.39 | 19.76 | 3,228,145 | +0.17(+0.87%) |
Dec 28, 2012 | 19.61 | 19.70 | 19.53 | 19.59 | 1,893,503 | -0.16(-0.81%) |
Dec 27, 2012 | 19.69 | 19.75 | 19.50 | 19.75 | 2,735,123 | +0.03(+0.15%) |
Dec 26, 2012 | 19.85 | 19.97 | 19.72 | 19.72 | 1,555,423 | -0.10(-0.50%) |
Dec 24, 2012 | 20.14 | 20.33 | 19.77 | 19.82 | 1,546,711 | -0.43(-2.12%) |
Dec 21, 2012 | 20.19 | 20.26 | 20.07 | 20.25 | 4,191,108 | -0.15(-0.74%) |
Dec 20, 2012 | 20.25 | 20.41 | 20.15 | 20.40 | 3,832,519 | +0.19(+0.94%) |
Dec 19, 2012 | 20.29 | 20.44 | 20.10 | 20.21 | 3,852,445 | -0.11(-0.54%) |
Dec 18, 2012 | 20.17 | 20.50 | 19.99 | 20.32 | 6,046,911 | +0.22(+1.09%) |
Dec 17, 2012 | 20.26 | 20.34 | 20.04 | 20.10 | 5,153,448 | -0.05(-0.25%) |
Dec 14, 2012 | 21.31 | 21.39 | 20.13 | 20.15 | 7,371,488 | -0.93(-4.41%) |
Dec 13, 2012 | 20.76 | 21.44 | 20.52 | 21.08 | 9,458,826 | +0.33(+1.59%) |
Dec 12, 2012 | 20.95 | 21.10 | 20.66 | 20.75 | 3,720,454 | -0.30(-1.43%) |
Dec 11, 2012 | 21.25 | 21.36 | 21.02 | 21.05 | 2,555,255 | -0.21(-0.99%) |
Dec 10, 2012 | 21.31 | 21.48 | 21.11 | 21.26 | 4,448,998 | -0.01(-0.05%) |
Dec 07, 2012 | 21.59 | 21.59 | 21.23 | 21.27 | 4,086,530 | -0.15(-0.70%) |
Dec 06, 2012 | 21.75 | 21.88 | 21.34 | 21.42 | 3,042,377 | -0.32(-1.47%) |
Dec 05, 2012 | 21.47 | 21.90 | 21.34 | 21.74 | 3,625,019 | +0.43(+2.02%) |
Dec 04, 2012 | 21.60 | 21.67 | 21.28 | 21.31 | 2,371,166 | -0.48(-2.20%) |
Nov 30, 2012 | 21.71 | 21.84 | 21.60 | 21.79 | 2,211,396 | +0.11(+0.51%) |
Nov 29, 2012 | 21.96 | 22.19 | 21.57 | 21.68 | 4,680,772 | -0.18(-0.82%) |
Nov 28, 2012 | 20.90 | 21.87 | 20.81 | 21.86 | 5,339,582 | +0.77(+3.65%) |
Nov 27, 2012 | 21.36 | 21.44 | 21.09 | 21.09 | 1,995,056 | -0.21(-0.99%) |
Nov 26, 2012 | 21.46 | 21.50 | 21.17 | 21.30 | 2,501,847 | -0.35(-1.62%) |
Nov 23, 2012 | 21.17 | 21.66 | 21.11 | 21.65 | 1,593,339 | +0.66(+3.14%) |
Nov 21, 2012 | 20.81 | 21.01 | 20.71 | 20.99 | 2,206,167 | +0.11(+0.53%) |
Nov 20, 2012 | 21.08 | 21.18 | 20.76 | 20.88 | 3,000,200 | -0.24(-1.14%) |
Nov 19, 2012 | 21.20 | 21.28 | 20.90 | 21.12 | 4,030,889 | +0.14(+0.67%) |
Nov 16, 2012 | 20.42 | 21.00 | 20.27 | 20.98 | 5,781,803 | +0.48(+2.34%) |
Nov 15, 2012 | 20.61 | 20.84 | 20.28 | 20.50 | 4,183,031 | -0.18(-0.87%) |
Nov 14, 2012 | 20.80 | 20.94 | 20.52 | 20.68 | 5,957,794 | -0.06(-0.29%) |
Nov 13, 2012 | 20.63 | 21.00 | 20.56 | 20.74 | 5,441,477 | -0.04(-0.19%) |
Nov 12, 2012 | 21.06 | 21.09 | 20.72 | 20.78 | 2,724,033 | -0.05(-0.24%) |
Nov 09, 2012 | 21.00 | 21.33 | 20.72 | 20.83 | 7,627,015 | -0.27(-1.28%) |
Nov 08, 2012 | 21.88 | 22.06 | 21.04 | 21.10 | 5,297,725 | -0.81(-3.70%) |
Nov 07, 2012 | 22.25 | 22.28 | 21.72 | 21.91 | 4,119,986 | -0.56(-2.49%) |
Nov 06, 2012 | 22.50 | 22.58 | 22.28 | 22.47 | 2,974,588 | +0.18(+0.81%) |
Nov 05, 2012 | 22.23 | 22.35 | 22.00 | 22.29 | 2,780,555 | +0.19(+0.86%) |
Nov 02, 2012 | 22.63 | 22.68 | 22.03 | 22.10 | 2,902,866 | -0.50(-2.21%) |
Nov 01, 2012 | 22.61 | 22.82 | 22.35 | 22.60 | 2,996,622 | +0.05(+0.22%) |
Oct 31, 2012 | 22.99 | 23.19 | 22.37 | 22.55 | 4,348,496 | +0.03(+0.13%) |
Oct 26, 2012 | 22.45 | 22.52 | 22.52 | 22.52 | 4,270,700 | +0.10(+0.45%) |
Oct 25, 2012 | 22.40 | 22.69 | 22.26 | 22.42 | 5,362,388 | +0.40(+1.82%) |
Oct 24, 2012 | 22.71 | 23.00 | 21.93 | 22.02 | 5,731,335 | -0.64(-2.82%) |
Oct 23, 2012 | 22.74 | 22.86 | 22.38 | 22.66 | 7,183,422 | -1.25(-5.23%) |
Oct 19, 2012 | 23.92 | 24.02 | 23.63 | 23.91 | 7,557,834 | -0.07(-0.29%) |
Oct 18, 2012 | 23.13 | 24.29 | 23.11 | 23.98 | 13,959,598 | +0.72(+3.10%) |
Oct 17, 2012 | 22.93 | 23.49 | 22.93 | 23.26 | 7,373,278 | +0.71(+3.15%) |
Oct 16, 2012 | 22.32 | 22.65 | 22.31 | 22.55 | 2,354,385 | +0.24(+1.08%) |
Oct 15, 2012 | 22.32 | 22.42 | 22.05 | 22.31 | 2,334,807 | -0.01(-0.04%) |
Oct 12, 2012 | 22.22 | 22.41 | 22.07 | 22.32 | 3,108,050 | +0.06(+0.27%) |
Oct 11, 2012 | 21.86 | 22.45 | 21.64 | 22.26 | 6,464,640 | +0.64(+2.96%) |
Oct 10, 2012 | 21.74 | 21.98 | 21.49 | 21.62 | 3,809,641 | -0.13(-0.60%) |
Oct 09, 2012 | 21.85 | 21.92 | 21.54 | 21.75 | 5,301,491 | +0.02(+0.09%) |
Oct 08, 2012 | 21.59 | 21.79 | 21.45 | 21.73 | 2,764,768 | -0.04(-0.18%) |
Oct 05, 2012 | 22.55 | 22.56 | 21.63 | 21.77 | 6,505,515 | -0.50(-2.25%) |
Oct 04, 2012 | 22.20 | 22.72 | 22.20 | 22.27 | 5,951,513 | -0.24(-1.07%) |
Oct 03, 2012 | 22.71 | 22.74 | 22.19 | 22.51 | 4,000,121 | -0.36(-1.57%) |
Oct 02, 2012 | 22.84 | 22.98 | 22.53 | 22.87 | 4,494,036 | +0.10(+0.44%) |
Oct 01, 2012 | 22.25 | 22.96 | 22.15 | 22.77 | 8,264,169 | +0.85(+3.88%) |
Sep 28, 2012 | 21.91 | 21.97 | 21.43 | 21.92 | 6,346,312 | +0.08(+0.37%) |
Sep 27, 2012 | 22.08 | 22.16 | 21.81 | 21.84 | 6,792,607 | -0.01(-0.05%) |
Sep 26, 2012 | 21.75 | 22.13 | 21.72 | 21.85 | 4,263,549 | -0.02(-0.09%) |
Sep 25, 2012 | 22.44 | 22.63 | 21.84 | 21.87 | 4,140,351 | -0.49(-2.19%) |
Sep 24, 2012 | 22.74 | 22.80 | 22.22 | 22.36 | 2,418,845 | -0.62(-2.70%) |
Sep 21, 2012 | 22.88 | 23.12 | 22.81 | 22.98 | 4,304,258 | +0.24(+1.06%) |
Sep 20, 2012 | 22.25 | 22.81 | 22.22 | 22.74 | 5,253,267 | +0.20(+0.89%) |
Sep 19, 2012 | 22.61 | 22.67 | 22.12 | 22.54 | 4,274,511 | -0.03(-0.13%) |
Sep 18, 2012 | 22.87 | 22.88 | 22.28 | 22.57 | 5,131,220 | -0.36(-1.57%) |
Sep 17, 2012 | 23.20 | 23.30 | 22.89 | 22.93 | 4,531,846 | -0.48(-2.05%) |
Sep 14, 2012 | 23.47 | 23.80 | 23.17 | 23.41 | 6,245,152 | +0.08(+0.34%) |
Sep 13, 2012 | 22.80 | 23.40 | 22.59 | 23.33 | 3,928,822 | +0.52(+2.28%) |
Sep 12, 2012 | 22.77 | 23.14 | 22.42 | 22.81 | 6,312,801 | -0.16(-0.70%) |
Sep 11, 2012 | 22.80 | 22.98 | 22.55 | 22.97 | 5,845,010 | +0.38(+1.68%) |
Sep 10, 2012 | 22.60 | 23.15 | 22.52 | 22.59 | 4,143,099 | -0.08(-0.35%) |
Sep 07, 2012 | 22.14 | 22.76 | 22.11 | 22.67 | 4,465,891 | +0.54(+2.44%) |
Sep 06, 2012 | 21.70 | 22.30 | 21.65 | 22.13 | 5,438,304 | +0.57(+2.64%) |
Sep 05, 2012 | 21.79 | 21.99 | 21.07 | 21.56 | 4,490,131 | -0.31(-1.42%) |
Sep 04, 2012 | 21.98 | 22.07 | 21.66 | 21.87 | 3,513,742 | -0.33(-1.49%) |
Aug 31, 2012 | 21.90 | 22.27 | 21.83 | 22.20 | 3,980,396 | +0.53(+2.45%) |
Aug 30, 2012 | 21.81 | 21.99 | 21.64 | 21.67 | 5,062,224 | -0.21(-0.96%) |
Aug 29, 2012 | 22.16 | 22.24 | 21.81 | 21.88 | 3,526,143 | -0.38(-1.71%) |
Aug 27, 2012 | 21.74 | 22.32 | 21.71 | 22.26 | 4,077,760 | +0.56(+2.58%) |
Aug 24, 2012 | 21.74 | 22.02 | 21.59 | 21.70 | 3,319,215 | -0.05(-0.23%) |
Aug 23, 2012 | 22.27 | 22.33 | 21.74 | 21.75 | 4,773,509 | -0.49(-2.20%) |
Aug 22, 2012 | 22.00 | 22.33 | 21.96 | 22.24 | 4,433,766 | +0.01(+0.04%) |
Aug 21, 2012 | 22.39 | 22.62 | 22.15 | 22.23 | 4,467,246 | -0.12(-0.54%) |
Aug 20, 2012 | 22.40 | 22.49 | 22.24 | 22.35 | 3,842,620 | -0.04(-0.18%) |
Aug 17, 2012 | 22.72 | 22.72 | 22.29 | 22.39 | 3,636,940 | -0.31(-1.37%) |
Aug 16, 2012 | 22.27 | 22.74 | 22.12 | 22.70 | 5,766,562 | +0.34(+1.52%) |
Aug 15, 2012 | 22.58 | 22.61 | 22.24 | 22.36 | 4,864,947 | -0.24(-1.06%) |
Aug 14, 2012 | 22.30 | 22.70 | 22.30 | 22.60 | 4,457,582 | +0.45(+2.03%) |
Aug 13, 2012 | 22.71 | 22.91 | 22.04 | 22.15 | 4,673,099 | -0.62(-2.72%) |
Aug 10, 2012 | 22.46 | 22.80 | 21.89 | 22.77 | 6,374,353 | -0.02(-0.09%) |
Aug 09, 2012 | 22.49 | 23.00 | 22.38 | 22.79 | 4,977,493 | +0.21(+0.93%) |
Aug 08, 2012 | 22.54 | 22.80 | 22.39 | 22.58 | 6,088,171 | -0.04(-0.18%) |
Aug 07, 2012 | 22.24 | 22.71 | 22.14 | 22.62 | 6,639,390 | +0.71(+3.24%) |
Aug 06, 2012 | 21.68 | 22.27 | 21.48 | 21.91 | 3,753,053 | +0.28(+1.29%) |
Aug 03, 2012 | 21.85 | 22.23 | 21.55 | 21.63 | 6,547,626 | +0.30(+1.41%) |
Aug 02, 2012 | 21.85 | 22.17 | 21.19 | 21.33 | 7,831,896 | -1.00(-4.48%) |
Aug 01, 2012 | 22.42 | 22.84 | 22.02 | 22.33 | 9,493,216 | +0.08(+0.36%) |
Jul 31, 2012 | 21.59 | 22.39 | 21.57 | 22.25 | 11,382,606 | +0.48(+2.20%) |
Jul 30, 2012 | 21.26 | 21.91 | 21.25 | 21.77 | 7,830,268 | +0.55(+2.59%) |
Jul 27, 2012 | 20.37 | 21.43 | 20.25 | 21.22 | 11,311,340 | +1.06(+5.26%) |
Jul 26, 2012 | 19.96 | 20.26 | 19.81 | 20.16 | 5,692,075 | +0.38(+1.92%) |
Jul 25, 2012 | 20.04 | 20.42 | 19.58 | 19.78 | 8,813,137 | -0.60(-2.94%) |
Jul 24, 2012 | 20.94 | 21.25 | 20.29 | 20.38 | 9,412,999 | -0.73(-3.46%) |
Jul 23, 2012 | 20.09 | 21.27 | 19.85 | 21.11 | 10,183,580 | +0.57(+2.78%) |
Jul 20, 2012 | 20.54 | 20.61 | 20.25 | 20.54 | 5,551,387 | -0.18(-0.87%) |
Jul 19, 2012 | 20.63 | 20.85 | 20.49 | 20.72 | 6,145,615 | +0.21(+1.02%) |
Jul 18, 2012 | 20.32 | 20.64 | 20.23 | 20.51 | 6,428,195 | +0.14(+0.69%) |
Jul 17, 2012 | 19.78 | 20.42 | 19.55 | 20.37 | 6,407,020 | +0.67(+3.40%) |
Jul 16, 2012 | 19.56 | 19.85 | 19.49 | 19.70 | 3,677,839 | +0.02(+0.10%) |
Jul 13, 2012 | 19.69 | 19.95 | 19.55 | 19.68 | 4,785,561 | +0.05(+0.25%) |
Jul 12, 2012 | 19.49 | 19.75 | 19.18 | 19.63 | 6,886,437 | -0.06(-0.30%) |
Jul 11, 2012 | 19.76 | 20.05 | 19.52 | 19.69 | 5,024,353 | +0.11(+0.56%) |
Jul 10, 2012 | 20.33 | 20.48 | 19.40 | 19.58 | 7,124,747 | -0.63(-3.12%) |
Jul 09, 2012 | 20.02 | 20.36 | 19.81 | 20.21 | 6,152,762 | +0.10(+0.50%) |
Jul 06, 2012 | 20.23 | 20.76 | 19.97 | 20.11 | 6,540,525 | -0.37(-1.81%) |
Jul 05, 2012 | 20.49 | 20.73 | 20.27 | 20.48 | 5,742,328 | -0.50(-2.38%) |
Jul 03, 2012 | 20.88 | 21.25 | 20.62 | 20.98 | 3,676,912 | +0.51(+2.49%) |
Jul 02, 2012 | 20.76 | 20.95 | 20.26 | 20.47 | 5,871,582 | -0.36(-1.73%) |
Jun 29, 2012 | 21.45 | 21.65 | 20.59 | 20.83 | 10,011,177 | +0.47(+2.31%) |
Jun 28, 2012 | 19.69 | 20.66 | 19.62 | 20.36 | 16,334,332 | +1.10(+5.71%) |
Jun 27, 2012 | 19.06 | 19.41 | 18.98 | 19.26 | 8,640,398 | +0.63(+3.38%) |
Jun 26, 2012 | 18.94 | 19.08 | 18.46 | 18.63 | 11,313,024 | -0.41(-2.15%) |
Jun 25, 2012 | 19.23 | 19.47 | 18.76 | 19.04 | 8,562,175 | -0.82(-4.13%) |
Jun 22, 2012 | 20.02 | 20.10 | 19.56 | 19.86 | 7,185,686 | +0.03(+0.15%) |
Jun 21, 2012 | 20.98 | 21.07 | 19.67 | 19.83 | 22,104,594 | -1.85(-8.53%) |
Jun 20, 2012 | 22.35 | 22.41 | 21.36 | 21.68 | 10,809,017 | -0.67(-3.00%) |
Jun 19, 2012 | 22.45 | 22.72 | 22.29 | 22.35 | 7,245,475 | -0.01(-0.04%) |
Jun 18, 2012 | 21.82 | 22.55 | 21.82 | 22.36 | 10,063,876 | +0.25(+1.13%) |
Jun 15, 2012 | 21.06 | 22.11 | 20.96 | 22.11 | 12,670,415 | +1.20(+5.74%) |
Jun 14, 2012 | 20.19 | 20.99 | 20.13 | 20.91 | 8,801,992 | +0.76(+3.77%) |
Jun 13, 2012 | 20.18 | 20.59 | 20.01 | 20.15 | 5,056,949 | -0.40(-1.95%) |
Jun 12, 2012 | 20.15 | 20.57 | 19.95 | 20.55 | 6,256,378 | +0.47(+2.34%) |
Jun 11, 2012 | 20.50 | 20.50 | 20.01 | 20.08 | 4,925,732 | -0.21(-1.03%) |
Jun 08, 2012 | 20.06 | 20.44 | 19.90 | 20.29 | 4,527,146 | -0.08(-0.39%) |
Jun 07, 2012 | 21.14 | 21.48 | 20.31 | 20.37 | 8,553,053 | -0.44(-2.11%) |
Jun 06, 2012 | 20.50 | 21.00 | 20.32 | 20.81 | 6,841,933 | +0.59(+2.92%) |
Jun 05, 2012 | 18.98 | 20.28 | 18.90 | 20.22 | 11,496,508 | +1.27(+6.70%) |
Jun 04, 2012 | 19.30 | 19.43 | 18.61 | 18.95 | 6,344,614 | -0.22(-1.15%) |
Jun 01, 2012 | 19.35 | 19.47 | 19.10 | 19.17 | 5,705,601 | -0.72(-3.62%) |
May 31, 2012 | 19.74 | 20.06 | 19.44 | 19.89 | 7,862,305 | +0.04(+0.20%) |
May 30, 2012 | 20.37 | 20.38 | 19.77 | 19.85 | 5,218,248 | -0.93(-4.48%) |
May 29, 2012 | 20.71 | 21.15 | 20.60 | 20.78 | 6,714,637 | +0.28(+1.37%) |
May 25, 2012 | 20.14 | 20.59 | 20.14 | 20.50 | 6,228,824 | +0.24(+1.18%) |
May 24, 2012 | 20.69 | 20.71 | 19.93 | 20.26 | 6,575,935 | -0.33(-1.60%) |
May 23, 2012 | 20.16 | 20.66 | 19.71 | 20.59 | 7,315,778 | +0.10(+0.49%) |
May 22, 2012 | 20.40 | 20.61 | 20.14 | 20.49 | 9,761,965 | +0.15(+0.74%) |
May 21, 2012 | 19.70 | 20.47 | 19.70 | 20.34 | 6,159,093 | +0.71(+3.62%) |
May 18, 2012 | 19.64 | 19.90 | 19.47 | 19.63 | 8,659,598 | +0.10(+0.51%) |
May 17, 2012 | 19.87 | 20.02 | 19.46 | 19.53 | 8,186,770 | -0.38(-1.91%) |
May 16, 2012 | 20.03 | 20.66 | 19.82 | 19.91 | 7,316,139 | -0.09(-0.45%) |
May 15, 2012 | 20.47 | 20.73 | 19.92 | 20.00 | 7,299,321 | -0.51(-2.49%) |
May 14, 2012 | 20.81 | 20.94 | 20.50 | 20.51 | 5,871,351 | -0.69(-3.25%) |
May 11, 2012 | 21.33 | 21.95 | 21.18 | 21.20 | 8,816,996 | -0.46(-2.12%) |
May 10, 2012 | 22.19 | 22.27 | 21.53 | 21.66 | 11,177,233 | -0.56(-2.52%) |
May 09, 2012 | 21.11 | 22.37 | 20.88 | 22.22 | 14,206,026 | +0.73(+3.40%) |
May 08, 2012 | 21.06 | 21.52 | 20.64 | 21.49 | 12,243,372 | -0.05(-0.23%) |
May 07, 2012 | 20.86 | 21.55 | 20.55 | 21.54 | 10,429,734 | +0.65(+3.11%) |
May 04, 2012 | 20.56 | 20.98 | 20.44 | 20.89 | 8,920,819 | +0.02(+0.10%) |
May 03, 2012 | 20.94 | 21.04 | 20.61 | 20.87 | 9,277,506 | +0.00(+0.00%) |
May 02, 2012 | 21.26 | 21.30 | 20.81 | 20.87 | 12,947,071 | -0.71(-3.29%) |