Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.63 | 25.90 | 25.61 | 25.89 | 2,969,349 | +0.20(+0.78%) |
Apr 29, 2013 | 25.59 | 25.77 | 25.47 | 25.69 | 1,995,589 | +0.18(+0.72%) |
Apr 26, 2013 | 25.76 | 25.80 | 25.49 | 25.50 | 3,033,340 | -0.29(-1.13%) |
Apr 25, 2013 | 25.72 | 25.83 | 25.64 | 25.80 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.70 | 25.77 | 25.58 | 25.63 | 0 | -0.01(-0.03%) |
Apr 23, 2013 | 25.50 | 25.65 | 25.27 | 25.63 | 3,497,340 | +0.35(+1.38%) |
Apr 22, 2013 | 25.31 | 25.39 | 24.95 | 25.28 | 2,399,895 | +0.11(+0.45%) |
Apr 19, 2013 | 25.01 | 25.23 | 25.01 | 25.17 | 3,561,817 | +0.05(+0.20%) |
Apr 18, 2013 | 25.45 | 25.48 | 25.00 | 25.12 | 3,552,712 | -0.21(-0.84%) |
Apr 17, 2013 | 25.18 | 25.41 | 25.06 | 25.33 | 5,127,839 | -0.02(-0.08%) |
Apr 16, 2013 | 25.24 | 25.44 | 25.15 | 25.36 | 3,964,288 | +0.23(+0.91%) |
Apr 15, 2013 | 25.49 | 25.70 | 25.07 | 25.13 | 4,817,143 | -0.57(-2.21%) |
Apr 12, 2013 | 25.68 | 25.70 | 25.46 | 25.70 | 2,533,867 | +0.04(+0.14%) |
Apr 11, 2013 | 25.44 | 25.71 | 25.43 | 25.66 | 2,273,173 | +0.21(+0.81%) |
Apr 10, 2013 | 25.11 | 25.48 | 25.05 | 25.46 | 3,632,452 | +0.41(+1.65%) |
Apr 09, 2013 | 25.06 | 25.10 | 24.80 | 25.04 | 3,682,831 | +0.11(+0.46%) |
Apr 08, 2013 | 24.79 | 24.93 | 24.73 | 24.93 | 2,151,539 | +0.12(+0.49%) |
Apr 05, 2013 | 25.21 | 25.21 | 24.64 | 24.81 | 5,343,225 | -0.51(-2.02%) |
Apr 04, 2013 | 25.21 | 25.45 | 25.18 | 25.32 | 2,600,825 | +0.11(+0.42%) |
Apr 03, 2013 | 25.52 | 25.56 | 25.16 | 25.21 | 4,309,607 | -0.29(-1.14%) |
Apr 02, 2013 | 25.32 | 25.53 | 25.09 | 25.50 | 4,770,705 | +0.38(+1.53%) |
Apr 01, 2013 | 24.79 | 25.24 | 24.78 | 25.12 | 5,206,191 | +0.19(+0.77%) |
Mar 28, 2013 | 24.77 | 25.01 | 24.25 | 24.93 | 6,980,817 | +0.21(+0.86%) |
Mar 27, 2013 | 24.58 | 24.87 | 24.52 | 24.72 | 4,078,616 | -0.06(-0.23%) |
Mar 26, 2013 | 24.47 | 24.82 | 24.47 | 24.77 | 3,260,038 | +0.35(+1.43%) |
Mar 25, 2013 | 24.52 | 24.65 | 24.35 | 24.42 | 3,894,829 | -0.06(-0.26%) |
Mar 22, 2013 | 24.31 | 24.49 | 24.19 | 24.49 | 3,028,173 | +0.20(+0.82%) |
Mar 21, 2013 | 24.38 | 24.38 | 24.17 | 24.29 | 3,915,004 | -0.16(-0.67%) |
Mar 20, 2013 | 24.25 | 24.51 | 24.06 | 24.45 | 4,444,488 | +0.34(+1.42%) |
Mar 19, 2013 | 24.05 | 24.19 | 23.91 | 24.11 | 3,417,711 | +0.09(+0.37%) |
Mar 18, 2013 | 23.98 | 24.19 | 23.93 | 24.02 | 2,374,365 | -0.15(-0.60%) |
Mar 15, 2013 | 24.27 | 24.35 | 24.07 | 24.17 | 4,179,048 | -0.18(-0.76%) |
Mar 14, 2013 | 24.25 | 24.36 | 24.21 | 24.35 | 2,443,479 | +0.09(+0.38%) |
Mar 13, 2013 | 24.21 | 24.31 | 24.05 | 24.26 | 2,547,414 | +0.16(+0.68%) |
Mar 12, 2013 | 24.17 | 24.21 | 24.00 | 24.10 | 2,540,877 | -0.04(-0.18%) |
Mar 11, 2013 | 24.18 | 24.25 | 24.03 | 24.14 | 2,858,772 | -0.03(-0.12%) |
Mar 08, 2013 | 24.35 | 24.35 | 24.06 | 24.17 | 2,674,344 | -0.05(-0.21%) |
Mar 07, 2013 | 24.06 | 24.32 | 24.01 | 24.22 | 4,097,497 | +0.20(+0.84%) |
Mar 06, 2013 | 24.18 | 24.24 | 23.93 | 24.02 | 2,648,487 | -0.12(-0.49%) |
Mar 05, 2013 | 23.95 | 24.17 | 23.89 | 24.13 | 3,169,034 | +0.30(+1.27%) |
Mar 04, 2013 | 23.56 | 23.85 | 23.48 | 23.83 | 3,392,992 | +0.12(+0.50%) |
Mar 01, 2013 | 23.27 | 23.75 | 23.27 | 23.71 | 4,178,194 | +0.17(+0.74%) |
Feb 28, 2013 | 23.57 | 23.70 | 23.51 | 23.54 | 4,535,082 | -0.05(-0.20%) |
Feb 27, 2013 | 23.44 | 23.63 | 23.40 | 23.59 | 5,102,785 | +0.13(+0.55%) |
Feb 26, 2013 | 23.63 | 23.78 | 23.38 | 23.46 | 4,951,756 | -0.01(-0.06%) |
Feb 25, 2013 | 23.74 | 23.88 | 23.46 | 23.47 | 4,283,485 | -0.08(-0.33%) |
Feb 22, 2013 | 23.56 | 23.64 | 23.44 | 23.55 | 3,366,736 | +0.08(+0.33%) |
Feb 21, 2013 | 23.93 | 23.93 | 23.37 | 23.47 | 5,407,383 | -0.50(-2.08%) |
Feb 20, 2013 | 24.15 | 24.21 | 23.95 | 23.97 | 2,907,975 | -0.16(-0.65%) |
Feb 19, 2013 | 24.14 | 24.15 | 23.99 | 24.13 | 3,225,419 | -0.03(-0.12%) |
Feb 15, 2013 | 23.93 | 24.18 | 23.93 | 24.15 | 4,483,684 | +0.18(+0.74%) |
Feb 14, 2013 | 23.81 | 23.98 | 23.72 | 23.98 | 2,762,261 | +0.14(+0.57%) |
Feb 13, 2013 | 23.61 | 23.92 | 23.61 | 23.84 | 2,420,752 | +0.06(+0.27%) |
Feb 12, 2013 | 23.66 | 23.81 | 23.61 | 23.78 | 2,738,929 | +0.09(+0.36%) |
Feb 11, 2013 | 23.66 | 23.73 | 23.54 | 23.69 | 2,635,633 | +0.00(+0.00%) |
Feb 08, 2013 | 23.71 | 23.89 | 23.60 | 23.69 | 2,879,015 | +0.07(+0.30%) |
Feb 07, 2013 | 23.62 | 23.73 | 23.41 | 23.62 | 3,709,337 | -0.04(-0.15%) |
Feb 06, 2013 | 23.67 | 23.76 | 23.49 | 23.66 | 5,506,004 | +0.40(+1.71%) |
Feb 04, 2013 | 23.43 | 23.56 | 23.19 | 23.26 | 4,012,564 | -0.11(-0.46%) |
Feb 01, 2013 | 23.29 | 23.53 | 23.27 | 23.36 | 6,127,323 | +0.15(+0.64%) |
Jan 31, 2013 | 23.00 | 23.24 | 22.98 | 23.22 | 10,110,805 | +0.26(+1.15%) |
Jan 30, 2013 | 23.11 | 23.15 | 22.87 | 22.95 | 5,815,303 | -0.21(-0.92%) |
Jan 29, 2013 | 22.77 | 23.19 | 22.72 | 23.17 | 5,424,018 | +0.45(+1.97%) |
Jan 28, 2013 | 22.69 | 22.81 | 22.51 | 22.72 | 3,338,738 | +0.08(+0.35%) |
Jan 25, 2013 | 22.58 | 22.66 | 22.43 | 22.64 | 4,804,802 | +0.07(+0.32%) |
Jan 24, 2013 | 23.02 | 23.03 | 22.56 | 22.57 | 7,262,898 | -0.38(-1.67%) |
Jan 23, 2013 | 23.14 | 23.22 | 22.91 | 22.95 | 4,463,848 | -0.14(-0.59%) |
Jan 22, 2013 | 23.07 | 23.14 | 22.92 | 23.09 | 2,542,240 | +0.06(+0.28%) |
Jan 18, 2013 | 22.79 | 23.03 | 22.73 | 23.02 | 4,052,240 | +0.26(+1.12%) |
Jan 17, 2013 | 22.81 | 22.87 | 22.72 | 22.77 | 2,111,918 | +0.05(+0.22%) |
Jan 16, 2013 | 22.85 | 22.95 | 22.69 | 22.72 | 1,833,524 | -0.09(-0.41%) |
Jan 15, 2013 | 22.92 | 22.97 | 22.74 | 22.81 | 2,262,823 | -0.14(-0.59%) |
Jan 14, 2013 | 22.59 | 23.01 | 22.59 | 22.95 | 4,064,874 | +0.35(+1.54%) |
Jan 11, 2013 | 22.68 | 22.78 | 22.43 | 22.60 | 3,633,724 | -0.05(-0.22%) |
Jan 10, 2013 | 22.82 | 22.87 | 22.56 | 22.65 | 3,669,556 | -0.08(-0.34%) |
Jan 09, 2013 | 22.77 | 22.92 | 22.65 | 22.72 | 3,068,341 | +0.01(+0.03%) |
Jan 08, 2013 | 22.70 | 22.85 | 22.68 | 22.72 | 3,632,828 | -0.05(-0.22%) |
Jan 07, 2013 | 22.89 | 22.90 | 22.68 | 22.77 | 2,537,420 | -0.11(-0.47%) |
Jan 04, 2013 | 22.81 | 22.90 | 22.58 | 22.87 | 2,881,473 | +0.19(+0.85%) |
Jan 03, 2013 | 22.53 | 22.90 | 22.51 | 22.68 | 3,678,653 | +0.04(+0.16%) |
Jan 02, 2013 | 22.51 | 22.65 | 22.11 | 22.65 | 4,904,037 | +0.53(+2.41%) |
Dec 31, 2012 | 21.74 | 22.12 | 21.72 | 22.11 | 4,119,984 | +0.16(+0.71%) |
Dec 28, 2012 | 22.02 | 22.21 | 21.91 | 21.96 | 4,214,169 | -0.16(-0.74%) |
Dec 27, 2012 | 22.11 | 22.17 | 21.83 | 22.12 | 3,908,634 | -0.03(-0.13%) |
Dec 26, 2012 | 22.40 | 22.44 | 22.06 | 22.15 | 2,976,699 | -0.25(-1.11%) |
Dec 24, 2012 | 22.36 | 22.49 | 22.18 | 22.40 | 2,280,666 | +0.07(+0.32%) |
Dec 21, 2012 | 22.60 | 23.01 | 22.27 | 22.33 | 11,901,841 | -0.70(-3.06%) |
Dec 20, 2012 | 23.30 | 23.33 | 22.85 | 23.03 | 18,965,244 | -0.47(-2.00%) |
Dec 19, 2012 | 23.66 | 23.75 | 23.46 | 23.50 | 5,492,144 | -0.08(-0.33%) |
Dec 18, 2012 | 23.66 | 23.80 | 23.46 | 23.58 | 7,764,988 | -0.07(-0.30%) |
Dec 17, 2012 | 23.52 | 23.70 | 23.41 | 23.65 | 4,549,781 | +0.15(+0.62%) |
Dec 14, 2012 | 23.43 | 23.56 | 23.40 | 23.50 | 2,864,096 | +0.00(+0.00%) |
Dec 13, 2012 | 23.61 | 23.73 | 23.42 | 23.50 | 3,118,078 | -0.08(-0.33%) |
Dec 12, 2012 | 23.69 | 23.75 | 23.54 | 23.58 | 6,372,926 | -0.06(-0.24%) |
Dec 11, 2012 | 23.26 | 23.66 | 23.24 | 23.64 | 5,434,516 | +0.45(+1.92%) |
Dec 10, 2012 | 23.08 | 23.34 | 23.08 | 23.19 | 3,018,072 | +0.05(+0.21%) |
Dec 07, 2012 | 23.17 | 23.22 | 22.95 | 23.14 | 2,331,435 | +0.04(+0.18%) |
Dec 06, 2012 | 23.01 | 23.14 | 22.94 | 23.10 | 2,610,867 | +0.11(+0.49%) |
Dec 05, 2012 | 22.87 | 23.05 | 22.79 | 22.99 | 3,289,239 | +0.13(+0.55%) |
Dec 04, 2012 | 22.62 | 22.94 | 22.58 | 22.86 | 3,108,591 | +0.17(+0.77%) |
Nov 30, 2012 | 22.66 | 22.80 | 22.62 | 22.69 | 3,423,049 | +0.07(+0.31%) |
Nov 29, 2012 | 22.52 | 22.64 | 22.46 | 22.62 | 1,853,338 | +0.14(+0.62%) |
Nov 28, 2012 | 22.34 | 22.48 | 22.29 | 22.48 | 2,503,671 | +0.11(+0.50%) |
Nov 27, 2012 | 22.46 | 22.51 | 22.30 | 22.37 | 2,440,053 | -0.11(-0.50%) |
Nov 26, 2012 | 22.51 | 22.63 | 22.37 | 22.48 | 2,468,098 | -0.14(-0.62%) |
Nov 23, 2012 | 22.56 | 22.64 | 22.36 | 22.62 | 1,137,357 | +0.22(+0.96%) |
Nov 21, 2012 | 22.39 | 22.41 | 22.25 | 22.40 | 2,501,306 | +0.08(+0.38%) |
Nov 20, 2012 | 22.35 | 22.36 | 22.14 | 22.32 | 3,846,951 | +0.06(+0.25%) |
Nov 19, 2012 | 22.39 | 22.39 | 22.14 | 22.26 | 3,926,428 | +0.13(+0.60%) |
Nov 16, 2012 | 21.95 | 22.18 | 21.91 | 22.13 | 2,916,796 | +0.12(+0.54%) |
Nov 15, 2012 | 21.81 | 22.09 | 21.80 | 22.01 | 3,509,269 | +0.02(+0.08%) |
Nov 14, 2012 | 22.41 | 22.41 | 21.95 | 21.99 | 2,894,779 | -0.40(-1.79%) |
Nov 13, 2012 | 22.36 | 22.61 | 22.35 | 22.39 | 2,367,978 | -0.07(-0.33%) |
Nov 12, 2012 | 22.46 | 22.59 | 22.44 | 22.47 | 2,078,614 | +0.05(+0.20%) |
Nov 09, 2012 | 22.37 | 22.57 | 22.32 | 22.42 | 3,538,825 | -0.04(-0.19%) |
Nov 08, 2012 | 22.66 | 22.78 | 22.46 | 22.46 | 2,176,540 | -0.30(-1.32%) |
Nov 07, 2012 | 22.85 | 22.95 | 22.68 | 22.76 | 3,253,641 | -0.26(-1.12%) |
Nov 06, 2012 | 22.99 | 23.27 | 22.83 | 23.02 | 2,918,293 | +0.19(+0.82%) |
Nov 05, 2012 | 22.86 | 22.97 | 22.69 | 22.83 | 2,454,002 | -0.13(-0.58%) |
Nov 02, 2012 | 23.43 | 23.43 | 22.91 | 22.97 | 7,447,004 | -0.25(-1.08%) |
Nov 01, 2012 | 22.73 | 23.26 | 22.61 | 23.22 | 3,771,959 | +0.61(+2.72%) |
Oct 31, 2012 | 22.92 | 22.93 | 22.46 | 22.60 | 3,412,382 | -0.13(-0.55%) |
Oct 26, 2012 | 22.60 | 22.73 | 22.73 | 22.73 | 2,495,458 | +0.08(+0.37%) |
Oct 25, 2012 | 22.74 | 22.75 | 22.54 | 22.65 | 2,482,167 | +0.03(+0.12%) |
Oct 24, 2012 | 22.75 | 22.76 | 22.57 | 22.62 | 2,047,423 | +0.01(+0.03%) |
Oct 23, 2012 | 22.36 | 22.74 | 22.24 | 22.61 | 3,337,627 | +0.14(+0.64%) |
Oct 19, 2012 | 22.76 | 22.76 | 22.44 | 22.47 | 2,880,264 | -0.28(-1.24%) |
Oct 18, 2012 | 22.83 | 22.94 | 22.66 | 22.75 | 2,859,268 | -0.08(-0.33%) |
Oct 17, 2012 | 22.70 | 22.89 | 22.64 | 22.83 | 1,459,119 | +0.07(+0.30%) |
Oct 16, 2012 | 22.69 | 22.87 | 22.59 | 22.76 | 1,648,405 | +0.09(+0.40%) |
Oct 15, 2012 | 22.65 | 22.71 | 22.55 | 22.67 | 1,668,684 | +0.14(+0.64%) |
Oct 12, 2012 | 22.65 | 22.74 | 22.48 | 22.52 | 2,790,263 | -0.05(-0.21%) |
Oct 11, 2012 | 22.80 | 22.81 | 22.55 | 22.57 | 1,771,897 | -0.04(-0.18%) |
Oct 10, 2012 | 22.81 | 22.82 | 22.57 | 22.61 | 1,643,546 | -0.14(-0.64%) |
Oct 09, 2012 | 23.05 | 23.05 | 22.70 | 22.76 | 1,768,011 | -0.26(-1.14%) |
Oct 08, 2012 | 23.00 | 23.06 | 22.90 | 23.02 | 1,484,664 | -0.15(-0.66%) |
Oct 05, 2012 | 23.29 | 23.40 | 23.11 | 23.17 | 1,844,392 | +0.14(+0.60%) |
Oct 04, 2012 | 23.05 | 23.11 | 22.92 | 23.03 | 2,385,879 | +0.07(+0.30%) |
Oct 03, 2012 | 22.90 | 23.00 | 22.77 | 22.96 | 2,137,177 | +0.18(+0.79%) |
Oct 02, 2012 | 22.69 | 22.92 | 22.62 | 22.78 | 3,927,483 | +0.21(+0.92%) |
Oct 01, 2012 | 22.82 | 23.03 | 22.54 | 22.58 | 5,679,356 | -0.40(-1.74%) |
Sep 28, 2012 | 22.94 | 23.04 | 22.80 | 22.98 | 2,884,495 | +0.06(+0.27%) |
Sep 27, 2012 | 22.96 | 23.03 | 22.83 | 22.92 | 3,554,067 | +0.02(+0.09%) |
Sep 26, 2012 | 22.93 | 23.08 | 22.74 | 22.89 | 4,738,878 | -0.17(-0.72%) |
Sep 25, 2012 | 22.87 | 23.39 | 22.71 | 23.06 | 8,763,072 | -0.67(-2.82%) |
Sep 24, 2012 | 23.81 | 23.84 | 23.63 | 23.73 | 3,747,940 | -0.12(-0.49%) |
Sep 21, 2012 | 23.78 | 23.95 | 23.76 | 23.85 | 4,040,239 | +0.06(+0.23%) |
Sep 20, 2012 | 23.71 | 23.85 | 23.65 | 23.79 | 2,877,136 | -0.01(-0.03%) |
Sep 19, 2012 | 23.72 | 23.92 | 23.65 | 23.80 | 2,854,217 | +0.12(+0.53%) |
Sep 18, 2012 | 23.69 | 23.74 | 23.54 | 23.67 | 2,590,567 | +0.04(+0.18%) |
Sep 17, 2012 | 23.69 | 23.80 | 23.55 | 23.63 | 7,134,143 | -0.15(-0.64%) |
Sep 14, 2012 | 23.63 | 23.80 | 23.49 | 23.78 | 3,060,907 | +0.22(+0.94%) |
Sep 13, 2012 | 23.09 | 23.67 | 23.09 | 23.56 | 3,418,174 | +0.29(+1.25%) |
Sep 12, 2012 | 23.39 | 23.49 | 23.19 | 23.27 | 5,798,389 | -0.27(-1.14%) |
Sep 11, 2012 | 23.56 | 23.64 | 23.46 | 23.54 | 1,935,723 | -0.01(-0.06%) |
Sep 10, 2012 | 23.61 | 23.65 | 23.54 | 23.56 | 1,642,279 | -0.06(-0.26%) |
Sep 07, 2012 | 23.63 | 23.70 | 23.57 | 23.62 | 2,209,137 | +0.00(+0.00%) |
Sep 06, 2012 | 23.26 | 23.63 | 23.17 | 23.62 | 3,203,539 | +0.50(+2.15%) |
Sep 05, 2012 | 23.13 | 23.20 | 22.93 | 23.12 | 2,532,563 | +0.02(+0.09%) |
Sep 04, 2012 | 22.87 | 23.13 | 22.69 | 23.10 | 2,786,397 | +0.15(+0.63%) |
Aug 31, 2012 | 23.05 | 23.08 | 22.77 | 22.96 | 3,118,480 | +0.04(+0.18%) |
Aug 30, 2012 | 22.90 | 22.99 | 22.77 | 22.92 | 2,521,746 | -0.03(-0.12%) |
Aug 29, 2012 | 22.88 | 22.99 | 22.76 | 22.94 | 1,647,811 | +0.01(+0.03%) |
Aug 27, 2012 | 22.89 | 23.01 | 22.85 | 22.94 | 2,181,879 | +0.03(+0.12%) |
Aug 24, 2012 | 22.73 | 22.94 | 22.68 | 22.91 | 2,016,324 | +0.14(+0.64%) |
Aug 23, 2012 | 22.66 | 22.80 | 22.55 | 22.76 | 2,444,674 | +0.08(+0.37%) |
Aug 22, 2012 | 22.67 | 22.76 | 22.58 | 22.68 | 2,005,076 | -0.03(-0.12%) |
Aug 21, 2012 | 22.70 | 22.80 | 22.60 | 22.71 | 3,021,497 | +0.09(+0.40%) |
Aug 20, 2012 | 22.93 | 22.94 | 22.56 | 22.62 | 2,530,546 | -0.32(-1.41%) |
Aug 17, 2012 | 23.03 | 23.03 | 22.80 | 22.94 | 2,232,469 | -0.03(-0.12%) |
Aug 16, 2012 | 22.77 | 23.01 | 22.70 | 22.97 | 2,645,157 | +0.30(+1.34%) |
Aug 15, 2012 | 22.83 | 22.83 | 22.64 | 22.67 | 2,682,454 | -0.09(-0.39%) |
Aug 14, 2012 | 22.94 | 22.94 | 22.72 | 22.76 | 2,266,945 | -0.12(-0.51%) |
Aug 13, 2012 | 22.80 | 22.89 | 22.72 | 22.87 | 1,728,889 | -0.03(-0.12%) |
Aug 10, 2012 | 22.67 | 22.94 | 22.61 | 22.90 | 2,752,541 | +0.18(+0.79%) |
Aug 09, 2012 | 22.74 | 22.76 | 22.60 | 22.72 | 1,841,005 | +0.00(+0.00%) |
Aug 08, 2012 | 22.53 | 22.78 | 22.49 | 22.72 | 2,468,778 | +0.25(+1.11%) |
Aug 07, 2012 | 22.54 | 22.59 | 22.30 | 22.47 | 3,227,982 | +0.09(+0.40%) |
Aug 06, 2012 | 22.61 | 22.67 | 22.36 | 22.38 | 3,106,973 | -0.12(-0.55%) |
Aug 03, 2012 | 22.48 | 22.63 | 22.47 | 22.51 | 3,155,884 | +0.38(+1.72%) |
Aug 02, 2012 | 22.27 | 22.36 | 22.02 | 22.13 | 5,559,140 | -0.22(-0.99%) |
Aug 01, 2012 | 22.70 | 22.74 | 22.28 | 22.35 | 4,488,204 | -0.21(-0.95%) |
Jul 31, 2012 | 22.66 | 22.74 | 22.54 | 22.56 | 2,778,582 | -0.13(-0.58%) |
Jul 30, 2012 | 22.65 | 22.78 | 22.55 | 22.69 | 3,728,184 | +0.08(+0.37%) |
Jul 27, 2012 | 22.37 | 22.69 | 22.32 | 22.61 | 3,685,897 | +0.37(+1.67%) |
Jul 26, 2012 | 22.22 | 22.42 | 22.09 | 22.24 | 2,715,594 | +0.37(+1.70%) |
Jul 25, 2012 | 21.91 | 22.00 | 21.83 | 21.87 | 2,064,499 | +0.01(+0.05%) |
Jul 24, 2012 | 21.99 | 22.02 | 21.70 | 21.86 | 3,234,148 | -0.13(-0.61%) |
Jul 23, 2012 | 21.94 | 22.04 | 21.72 | 21.99 | 14,826,830 | -0.18(-0.80%) |
Jul 20, 2012 | 22.37 | 22.38 | 22.15 | 22.17 | 15,463,657 | -0.21(-0.92%) |
Jul 19, 2012 | 22.57 | 22.67 | 22.28 | 22.37 | 15,384,019 | -0.31(-1.39%) |
Jul 18, 2012 | 22.32 | 22.83 | 22.21 | 22.69 | 6,482,218 | +0.48(+2.15%) |
Jul 17, 2012 | 21.94 | 22.31 | 21.78 | 22.21 | 4,375,429 | +0.32(+1.45%) |
Jul 16, 2012 | 21.78 | 21.91 | 21.68 | 21.89 | 2,478,484 | +0.11(+0.49%) |
Jul 13, 2012 | 21.50 | 21.84 | 21.47 | 21.78 | 3,310,691 | +0.25(+1.17%) |
Jul 12, 2012 | 21.49 | 21.65 | 21.31 | 21.53 | 5,103,371 | -0.10(-0.47%) |
Jul 11, 2012 | 21.44 | 21.64 | 21.36 | 21.63 | 3,875,320 | +0.22(+1.02%) |
Jul 10, 2012 | 21.48 | 21.63 | 21.26 | 21.42 | 3,052,521 | -0.08(-0.35%) |
Jul 09, 2012 | 21.29 | 21.53 | 21.22 | 21.49 | 3,308,069 | +0.20(+0.93%) |
Jul 06, 2012 | 21.62 | 21.70 | 21.23 | 21.29 | 3,743,946 | -0.40(-1.86%) |
Jul 05, 2012 | 21.50 | 21.80 | 21.36 | 21.70 | 3,872,419 | +0.23(+1.08%) |
Jul 03, 2012 | 21.55 | 21.57 | 21.37 | 21.46 | 3,653,708 | +0.01(+0.06%) |
Jul 02, 2012 | 21.32 | 21.57 | 21.31 | 21.45 | 5,798,382 | -0.02(-0.10%) |
Jun 29, 2012 | 21.52 | 21.59 | 21.31 | 21.47 | 5,550,584 | +0.29(+1.39%) |
Jun 28, 2012 | 21.57 | 21.73 | 20.88 | 21.18 | 8,546,721 | -0.65(-2.97%) |
Jun 27, 2012 | 21.85 | 22.07 | 21.79 | 21.83 | 4,610,638 | +0.12(+0.54%) |
Jun 26, 2012 | 21.73 | 21.78 | 21.52 | 21.71 | 2,906,651 | +0.02(+0.09%) |
Jun 25, 2012 | 21.55 | 21.87 | 21.55 | 21.69 | 3,071,348 | -0.36(-1.64%) |
Jun 22, 2012 | 22.03 | 22.09 | 21.95 | 22.05 | 3,005,239 | +0.11(+0.48%) |
Jun 21, 2012 | 22.31 | 22.31 | 21.87 | 21.95 | 3,977,454 | -0.29(-1.31%) |
Jun 20, 2012 | 22.33 | 22.33 | 22.07 | 22.24 | 3,859,779 | -0.03(-0.15%) |
Jun 19, 2012 | 22.21 | 22.37 | 22.10 | 22.27 | 2,983,867 | +0.17(+0.77%) |
Jun 18, 2012 | 21.82 | 22.15 | 21.77 | 22.10 | 2,986,321 | +0.21(+0.94%) |
Jun 15, 2012 | 21.72 | 21.95 | 21.65 | 21.89 | 5,003,356 | +0.21(+0.98%) |
Jun 14, 2012 | 21.32 | 21.75 | 21.26 | 21.68 | 4,806,151 | +0.45(+2.12%) |
Jun 13, 2012 | 21.12 | 21.39 | 21.09 | 21.23 | 2,597,070 | -0.01(-0.03%) |
Jun 12, 2012 | 21.16 | 21.26 | 21.05 | 21.24 | 2,806,785 | +0.17(+0.81%) |
Jun 11, 2012 | 21.33 | 21.36 | 21.04 | 21.07 | 2,405,330 | -0.13(-0.61%) |
Jun 08, 2012 | 20.98 | 21.23 | 20.90 | 21.20 | 3,283,689 | +0.24(+1.14%) |
Jun 07, 2012 | 20.97 | 21.13 | 20.91 | 20.96 | 3,767,777 | +0.20(+0.95%) |
Jun 06, 2012 | 20.29 | 20.76 | 20.29 | 20.76 | 6,161,074 | +0.59(+2.91%) |
Jun 05, 2012 | 20.04 | 20.21 | 19.95 | 20.17 | 2,590,572 | +0.09(+0.44%) |
Jun 04, 2012 | 20.05 | 20.21 | 19.90 | 20.08 | 3,061,091 | +0.07(+0.34%) |
Jun 01, 2012 | 20.16 | 20.32 | 19.93 | 20.01 | 5,281,478 | -0.47(-2.30%) |
May 31, 2012 | 20.57 | 20.66 | 20.44 | 20.49 | 5,190,809 | -0.09(-0.43%) |
May 30, 2012 | 20.68 | 20.72 | 20.53 | 20.57 | 2,391,162 | -0.23(-1.08%) |
May 29, 2012 | 20.81 | 20.94 | 20.64 | 20.80 | 2,504,654 | +0.10(+0.46%) |
May 25, 2012 | 20.79 | 20.85 | 20.57 | 20.70 | 2,296,194 | -0.09(-0.43%) |
May 24, 2012 | 20.76 | 20.91 | 20.61 | 20.79 | 3,019,368 | +0.16(+0.76%) |
May 23, 2012 | 20.35 | 20.69 | 20.23 | 20.64 | 4,558,198 | +0.20(+0.97%) |
May 22, 2012 | 20.39 | 20.55 | 20.24 | 20.44 | 2,974,579 | +0.09(+0.44%) |
May 21, 2012 | 20.08 | 20.35 | 19.90 | 20.35 | 5,280,595 | +0.25(+1.22%) |
May 18, 2012 | 20.53 | 20.53 | 20.07 | 20.10 | 4,921,881 | -0.34(-1.67%) |
May 17, 2012 | 20.65 | 20.70 | 20.44 | 20.44 | 5,453,367 | -0.24(-1.16%) |
May 16, 2012 | 20.66 | 20.77 | 20.55 | 20.68 | 5,168,077 | +0.14(+0.67%) |
May 15, 2012 | 20.45 | 20.66 | 20.35 | 20.55 | 4,055,104 | +0.12(+0.57%) |
May 14, 2012 | 20.34 | 20.50 | 20.26 | 20.43 | 2,572,241 | -0.01(-0.07%) |
May 11, 2012 | 20.30 | 20.66 | 20.30 | 20.44 | 2,277,388 | +0.03(+0.17%) |
May 10, 2012 | 20.57 | 20.67 | 20.34 | 20.41 | 3,110,670 | -0.03(-0.17%) |
May 09, 2012 | 20.35 | 20.61 | 20.22 | 20.44 | 4,150,937 | -0.12(-0.60%) |
May 08, 2012 | 20.29 | 20.59 | 20.27 | 20.57 | 4,793,212 | +0.19(+0.94%) |
May 07, 2012 | 20.41 | 20.51 | 20.35 | 20.38 | 2,680,852 | -0.08(-0.37%) |
May 04, 2012 | 20.68 | 20.70 | 20.43 | 20.45 | 3,532,402 | -0.27(-1.29%) |
May 03, 2012 | 20.83 | 20.85 | 20.67 | 20.72 | 2,654,666 | -0.07(-0.36%) |
May 02, 2012 | 20.84 | 20.84 | 20.64 | 20.79 | 3,364,722 | -0.11(-0.52%) |