Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.08 | 30.23 | 30.01 | 30.19 | 1,280,816 | -0.05(-0.16%) |
Apr 29, 2013 | 30.04 | 30.32 | 30.02 | 30.24 | 1,682,276 | +0.49(+1.66%) |
Apr 26, 2013 | 29.76 | 29.88 | 29.60 | 29.75 | 1,063,590 | +0.15(+0.49%) |
Apr 25, 2013 | 29.85 | 29.90 | 29.58 | 29.60 | 1,269,911 | -0.52(-1.71%) |
Apr 24, 2013 | 30.31 | 30.32 | 30.10 | 30.12 | 1,295,041 | +0.02(+0.07%) |
Apr 23, 2013 | 29.87 | 30.14 | 29.85 | 30.10 | 1,170,701 | +0.59(+2.01%) |
Apr 22, 2013 | 29.46 | 29.57 | 29.31 | 29.50 | 1,057,653 | -0.10(-0.33%) |
Apr 19, 2013 | 29.44 | 29.60 | 29.40 | 29.60 | 1,142,064 | +0.19(+0.64%) |
Apr 18, 2013 | 29.44 | 29.53 | 29.27 | 29.41 | 1,206,254 | +0.07(+0.24%) |
Apr 17, 2013 | 29.66 | 29.66 | 29.25 | 29.34 | 1,962,544 | -0.47(-1.57%) |
Apr 16, 2013 | 29.80 | 29.83 | 29.60 | 29.81 | 816,366 | +0.16(+0.54%) |
Apr 15, 2013 | 29.85 | 29.94 | 29.65 | 29.65 | 1,297,780 | -0.32(-1.07%) |
Apr 12, 2013 | 29.86 | 29.97 | 29.82 | 29.97 | 694,848 | +0.02(+0.07%) |
Apr 11, 2013 | 29.85 | 29.99 | 29.80 | 29.95 | 931,145 | +0.30(+1.01%) |
Apr 10, 2013 | 29.37 | 29.70 | 29.34 | 29.65 | 1,429,335 | +0.49(+1.67%) |
Apr 09, 2013 | 29.13 | 29.23 | 28.99 | 29.16 | 1,481,580 | -0.10(-0.36%) |
Apr 08, 2013 | 29.37 | 29.38 | 29.16 | 29.27 | 910,882 | +0.05(+0.17%) |
Apr 05, 2013 | 28.87 | 29.25 | 28.86 | 29.22 | 1,173,666 | -0.10(-0.36%) |
Apr 04, 2013 | 29.26 | 29.46 | 29.19 | 29.32 | 1,620,679 | -0.33(-1.13%) |
Apr 03, 2013 | 29.87 | 29.92 | 29.64 | 29.66 | 934,077 | -0.04(-0.14%) |
Apr 02, 2013 | 29.52 | 29.85 | 29.49 | 29.70 | 1,269,876 | +0.29(+0.97%) |
Apr 01, 2013 | 29.45 | 29.45 | 29.33 | 29.41 | 636,294 | -0.03(-0.09%) |
Mar 28, 2013 | 29.44 | 29.64 | 29.30 | 29.44 | 1,305,884 | +0.48(+1.66%) |
Mar 27, 2013 | 28.76 | 29.00 | 28.71 | 28.96 | 1,522,572 | -0.17(-0.57%) |
Mar 26, 2013 | 29.18 | 29.23 | 29.03 | 29.13 | 2,100,986 | -0.06(-0.21%) |
Mar 25, 2013 | 29.27 | 29.39 | 29.11 | 29.19 | 1,057,935 | -0.10(-0.36%) |
Mar 22, 2013 | 29.13 | 29.45 | 29.10 | 29.30 | 1,036,922 | +0.43(+1.50%) |
Mar 21, 2013 | 28.85 | 28.96 | 28.76 | 28.86 | 1,190,663 | -0.22(-0.77%) |
Mar 20, 2013 | 29.16 | 29.22 | 29.01 | 29.09 | 1,549,209 | +0.14(+0.48%) |
Mar 19, 2013 | 28.92 | 29.08 | 28.81 | 28.95 | 1,390,483 | +0.20(+0.70%) |
Mar 18, 2013 | 28.57 | 28.84 | 28.54 | 28.74 | 1,260,041 | +0.03(+0.10%) |
Mar 15, 2013 | 28.87 | 28.90 | 28.70 | 28.72 | 1,015,668 | -0.10(-0.36%) |
Mar 14, 2013 | 28.44 | 28.82 | 28.42 | 28.82 | 1,391,790 | +0.29(+1.00%) |
Mar 13, 2013 | 28.45 | 28.54 | 28.41 | 28.54 | 788,232 | +0.03(+0.10%) |
Mar 12, 2013 | 28.51 | 28.56 | 28.46 | 28.51 | 973,709 | -0.03(-0.12%) |
Mar 11, 2013 | 28.41 | 28.56 | 28.40 | 28.54 | 956,698 | +0.04(+0.15%) |
Mar 08, 2013 | 28.49 | 28.54 | 28.38 | 28.50 | 821,774 | +0.08(+0.29%) |
Mar 07, 2013 | 28.56 | 28.60 | 28.38 | 28.42 | 869,176 | +0.27(+0.97%) |
Mar 06, 2013 | 28.24 | 28.28 | 28.10 | 28.15 | 1,006,067 | -0.13(-0.47%) |
Mar 05, 2013 | 28.35 | 28.42 | 28.24 | 28.28 | 1,045,120 | +0.17(+0.62%) |
Mar 04, 2013 | 27.87 | 28.14 | 27.85 | 28.10 | 982,461 | +0.19(+0.67%) |
Mar 01, 2013 | 27.70 | 27.92 | 27.59 | 27.92 | 1,493,047 | +0.14(+0.50%) |
Feb 28, 2013 | 27.65 | 27.90 | 27.61 | 27.78 | 1,949,856 | +0.07(+0.25%) |
Feb 27, 2013 | 27.26 | 27.74 | 27.24 | 27.71 | 1,308,121 | +0.47(+1.74%) |
Feb 26, 2013 | 27.36 | 27.51 | 27.15 | 27.23 | 4,535,848 | -0.14(-0.51%) |
Feb 25, 2013 | 27.78 | 27.95 | 27.36 | 27.37 | 2,852,764 | -0.67(-2.39%) |
Feb 22, 2013 | 27.95 | 28.06 | 27.85 | 28.04 | 805,973 | +0.22(+0.80%) |
Feb 21, 2013 | 27.79 | 27.87 | 27.73 | 27.82 | 1,249,105 | -0.34(-1.21%) |
Feb 20, 2013 | 28.32 | 28.36 | 28.13 | 28.16 | 1,231,997 | +0.01(+0.02%) |
Feb 19, 2013 | 27.98 | 28.17 | 27.96 | 28.15 | 1,164,860 | +0.42(+1.51%) |
Feb 15, 2013 | 27.86 | 27.89 | 27.67 | 27.73 | 1,356,155 | -0.24(-0.87%) |
Feb 14, 2013 | 27.96 | 28.00 | 27.91 | 27.98 | 1,074,952 | +0.40(+1.44%) |
Feb 13, 2013 | 27.70 | 27.74 | 27.55 | 27.58 | 983,392 | -0.13(-0.48%) |
Feb 12, 2013 | 27.59 | 27.76 | 27.58 | 27.71 | 903,332 | +0.17(+0.61%) |
Feb 11, 2013 | 27.66 | 27.66 | 27.48 | 27.55 | 1,006,338 | -0.09(-0.33%) |
Feb 08, 2013 | 27.63 | 27.77 | 27.61 | 27.64 | 1,170,530 | +0.06(+0.20%) |
Feb 07, 2013 | 27.64 | 27.78 | 27.48 | 27.58 | 1,599,884 | -0.24(-0.85%) |
Feb 06, 2013 | 27.74 | 27.82 | 27.72 | 27.82 | 952,355 | +0.03(+0.11%) |
Feb 04, 2013 | 27.97 | 28.08 | 27.78 | 27.79 | 1,691,174 | -0.53(-1.86%) |
Feb 01, 2013 | 28.34 | 28.39 | 28.24 | 28.31 | 961,211 | +0.18(+0.64%) |
Jan 31, 2013 | 27.98 | 28.18 | 27.96 | 28.13 | 1,292,060 | +0.12(+0.44%) |
Jan 30, 2013 | 27.85 | 28.03 | 27.84 | 28.01 | 1,160,085 | +0.11(+0.40%) |
Jan 29, 2013 | 27.67 | 27.91 | 27.66 | 27.90 | 1,263,386 | +0.16(+0.57%) |
Jan 28, 2013 | 27.79 | 27.81 | 27.66 | 27.74 | 1,035,763 | -0.03(-0.10%) |
Jan 25, 2013 | 27.70 | 27.77 | 27.59 | 27.77 | 2,071,007 | +0.24(+0.88%) |
Jan 24, 2013 | 27.52 | 27.63 | 27.46 | 27.52 | 1,411,083 | -0.17(-0.60%) |
Jan 23, 2013 | 27.71 | 27.76 | 27.56 | 27.69 | 2,071,160 | +0.71(+2.64%) |
Jan 22, 2013 | 26.94 | 26.99 | 26.78 | 26.98 | 2,174,462 | +0.23(+0.85%) |
Jan 18, 2013 | 26.74 | 26.79 | 26.65 | 26.75 | 1,566,159 | -0.08(-0.28%) |
Jan 17, 2013 | 26.78 | 26.88 | 26.73 | 26.83 | 1,478,893 | -0.12(-0.44%) |
Jan 16, 2013 | 26.90 | 27.01 | 26.85 | 26.94 | 1,969,557 | +0.11(+0.41%) |
Jan 15, 2013 | 26.63 | 26.85 | 26.63 | 26.83 | 1,025,922 | +0.24(+0.91%) |
Jan 14, 2013 | 26.46 | 26.60 | 26.43 | 26.59 | 2,073,960 | -0.10(-0.39%) |
Jan 11, 2013 | 26.60 | 26.74 | 26.56 | 26.69 | 2,299,923 | -0.08(-0.31%) |
Jan 10, 2013 | 26.43 | 26.79 | 26.42 | 26.78 | 2,320,257 | +0.24(+0.91%) |
Jan 09, 2013 | 26.52 | 26.58 | 26.49 | 26.54 | 1,970,372 | -0.26(-0.95%) |
Jan 08, 2013 | 26.68 | 26.81 | 26.65 | 26.79 | 1,003,218 | +0.02(+0.08%) |
Jan 07, 2013 | 26.67 | 26.77 | 26.63 | 26.77 | 1,065,135 | -0.12(-0.46%) |
Jan 04, 2013 | 26.58 | 26.92 | 26.58 | 26.90 | 1,136,028 | +0.15(+0.54%) |
Jan 03, 2013 | 26.69 | 26.85 | 26.67 | 26.75 | 970,903 | -0.22(-0.82%) |
Jan 02, 2013 | 26.94 | 26.97 | 26.83 | 26.97 | 1,120,385 | +0.23(+0.85%) |
Dec 31, 2012 | 26.45 | 26.77 | 26.45 | 26.74 | 809,972 | +0.26(+0.99%) |
Dec 28, 2012 | 26.57 | 26.61 | 26.48 | 26.48 | 831,663 | -0.21(-0.80%) |
Dec 27, 2012 | 26.81 | 26.88 | 26.58 | 26.69 | 1,799,714 | -0.01(-0.05%) |
Dec 26, 2012 | 26.78 | 26.86 | 26.66 | 26.71 | 933,382 | -0.08(-0.28%) |
Dec 24, 2012 | 26.88 | 26.96 | 26.69 | 26.78 | 468,884 | -0.08(-0.28%) |
Dec 21, 2012 | 26.92 | 27.03 | 26.79 | 26.86 | 1,244,193 | -0.36(-1.32%) |
Dec 20, 2012 | 27.28 | 27.28 | 27.14 | 27.22 | 1,267,718 | +0.11(+0.41%) |
Dec 19, 2012 | 27.34 | 27.34 | 27.09 | 27.11 | 1,735,243 | -0.08(-0.30%) |
Dec 18, 2012 | 27.19 | 27.25 | 27.10 | 27.19 | 1,093,817 | +0.13(+0.49%) |
Dec 17, 2012 | 26.99 | 27.09 | 26.99 | 27.06 | 982,690 | +0.03(+0.13%) |
Dec 14, 2012 | 26.98 | 27.10 | 26.92 | 27.03 | 1,554,346 | +0.15(+0.54%) |
Dec 13, 2012 | 27.01 | 27.05 | 26.84 | 26.88 | 840,146 | -0.14(-0.51%) |
Dec 12, 2012 | 26.96 | 27.14 | 26.92 | 27.02 | 1,581,934 | +0.19(+0.70%) |
Dec 11, 2012 | 26.85 | 26.92 | 26.77 | 26.83 | 1,055,356 | +0.12(+0.47%) |
Dec 10, 2012 | 26.78 | 26.83 | 26.69 | 26.71 | 806,541 | -0.06(-0.21%) |
Dec 07, 2012 | 26.69 | 26.77 | 26.64 | 26.76 | 1,408,276 | +0.21(+0.81%) |
Dec 06, 2012 | 26.67 | 26.69 | 26.48 | 26.55 | 892,533 | -0.20(-0.75%) |
Dec 05, 2012 | 26.69 | 26.82 | 26.63 | 26.75 | 1,299,130 | +0.03(+0.13%) |
Dec 04, 2012 | 26.83 | 26.83 | 26.67 | 26.72 | 2,615,550 | +0.20(+0.76%) |
Nov 30, 2012 | 26.83 | 26.90 | 26.49 | 26.52 | 8,844,201 | -0.30(-1.13%) |
Nov 29, 2012 | 26.84 | 26.99 | 26.69 | 26.82 | 1,272,197 | +0.23(+0.86%) |
Nov 28, 2012 | 26.53 | 26.66 | 26.43 | 26.59 | 2,165,493 | +0.22(+0.84%) |
Nov 27, 2012 | 26.56 | 26.62 | 26.36 | 26.37 | 1,443,849 | +0.01(+0.03%) |
Nov 26, 2012 | 26.36 | 26.38 | 26.29 | 26.36 | 1,345,623 | +0.08(+0.29%) |
Nov 23, 2012 | 26.20 | 26.31 | 26.18 | 26.29 | 1,570,197 | +0.49(+1.90%) |
Nov 21, 2012 | 25.73 | 25.81 | 25.72 | 25.80 | 812,665 | -0.05(-0.19%) |
Nov 20, 2012 | 25.75 | 25.91 | 25.70 | 25.84 | 1,363,608 | +0.15(+0.59%) |
Nov 19, 2012 | 25.51 | 25.72 | 25.49 | 25.69 | 1,053,901 | +0.45(+1.78%) |
Nov 16, 2012 | 25.22 | 25.27 | 24.98 | 25.24 | 2,043,785 | -0.05(-0.19%) |
Nov 15, 2012 | 25.30 | 25.44 | 25.20 | 25.29 | 1,081,316 | -0.19(-0.76%) |
Nov 14, 2012 | 25.67 | 25.70 | 25.44 | 25.48 | 986,969 | -0.17(-0.67%) |
Nov 13, 2012 | 25.39 | 25.83 | 25.38 | 25.66 | 1,984,509 | +0.20(+0.79%) |
Nov 12, 2012 | 25.44 | 25.53 | 25.44 | 25.46 | 1,410,519 | +0.08(+0.30%) |
Nov 09, 2012 | 25.34 | 25.49 | 25.32 | 25.38 | 1,780,090 | -0.03(-0.11%) |
Nov 08, 2012 | 25.53 | 25.63 | 25.41 | 25.41 | 1,915,126 | -0.17(-0.68%) |
Nov 07, 2012 | 25.68 | 25.68 | 25.42 | 25.58 | 1,075,477 | -0.22(-0.84%) |
Nov 06, 2012 | 25.74 | 25.85 | 25.70 | 25.80 | 1,241,481 | +0.23(+0.91%) |
Nov 05, 2012 | 25.59 | 25.61 | 25.51 | 25.57 | 1,014,133 | -0.01(-0.05%) |
Nov 02, 2012 | 25.62 | 25.73 | 25.55 | 25.58 | 1,261,136 | -0.06(-0.24%) |
Nov 01, 2012 | 25.68 | 25.72 | 25.58 | 25.64 | 1,851,871 | +0.08(+0.29%) |
Oct 31, 2012 | 25.71 | 25.74 | 25.48 | 25.57 | 2,344,701 | +0.17(+0.67%) |
Oct 26, 2012 | 25.48 | 25.39 | 25.39 | 25.39 | 2,483,707 | +0.01(+0.03%) |
Oct 25, 2012 | 25.75 | 25.77 | 25.31 | 25.39 | 3,350,900 | +0.63(+2.55%) |
Oct 24, 2012 | 24.98 | 24.98 | 24.69 | 24.76 | 2,154,159 | +0.00(+0.00%) |
Oct 23, 2012 | 24.85 | 24.88 | 24.65 | 24.76 | 3,162,984 | -0.71(-2.80%) |
Oct 19, 2012 | 25.70 | 25.72 | 25.44 | 25.47 | 1,410,329 | -0.29(-1.14%) |
Oct 18, 2012 | 25.65 | 25.80 | 25.62 | 25.76 | 2,907,933 | -0.29(-1.13%) |
Oct 17, 2012 | 25.90 | 26.08 | 25.86 | 26.06 | 2,068,758 | +0.17(+0.66%) |
Oct 16, 2012 | 25.93 | 25.99 | 25.81 | 25.89 | 1,576,861 | +0.27(+1.04%) |
Oct 15, 2012 | 25.74 | 25.74 | 25.57 | 25.62 | 1,548,670 | +0.19(+0.73%) |
Oct 12, 2012 | 25.52 | 25.57 | 25.39 | 25.44 | 1,274,794 | +0.12(+0.46%) |
Oct 11, 2012 | 25.37 | 25.42 | 25.28 | 25.32 | 1,412,195 | +0.10(+0.38%) |
Oct 10, 2012 | 25.26 | 25.42 | 25.19 | 25.22 | 1,609,549 | -0.04(-0.16%) |
Oct 09, 2012 | 25.51 | 25.53 | 25.26 | 25.26 | 2,461,742 | -0.45(-1.73%) |
Oct 08, 2012 | 25.54 | 25.74 | 25.52 | 25.71 | 3,753,695 | +0.02(+0.08%) |
Oct 05, 2012 | 25.68 | 25.77 | 25.62 | 25.69 | 1,094,676 | +0.19(+0.75%) |
Oct 04, 2012 | 25.40 | 25.50 | 25.35 | 25.50 | 2,232,136 | +0.29(+1.14%) |
Oct 03, 2012 | 25.20 | 25.29 | 25.17 | 25.21 | 845,257 | +0.05(+0.19%) |
Oct 02, 2012 | 25.13 | 25.23 | 25.09 | 25.16 | 1,513,444 | +0.01(+0.05%) |
Oct 01, 2012 | 25.21 | 25.29 | 25.09 | 25.15 | 1,329,321 | +0.11(+0.44%) |
Sep 28, 2012 | 25.29 | 25.32 | 24.89 | 25.04 | 1,482,580 | -0.27(-1.06%) |
Sep 27, 2012 | 25.19 | 25.39 | 25.15 | 25.31 | 876,891 | +0.13(+0.52%) |
Sep 26, 2012 | 25.20 | 25.23 | 25.11 | 25.17 | 1,401,169 | -0.12(-0.46%) |
Sep 25, 2012 | 25.43 | 25.57 | 25.29 | 25.29 | 974,153 | -0.12(-0.46%) |
Sep 24, 2012 | 25.41 | 25.46 | 25.35 | 25.41 | 1,467,776 | -0.05(-0.22%) |
Sep 21, 2012 | 25.55 | 25.55 | 25.44 | 25.46 | 948,337 | -0.03(-0.13%) |
Sep 20, 2012 | 25.44 | 25.56 | 25.41 | 25.50 | 1,137,148 | -0.07(-0.27%) |
Sep 19, 2012 | 25.55 | 25.63 | 25.46 | 25.57 | 1,263,753 | +0.14(+0.54%) |
Sep 18, 2012 | 25.43 | 25.50 | 25.36 | 25.43 | 1,454,243 | +0.23(+0.93%) |
Sep 17, 2012 | 25.28 | 25.34 | 25.15 | 25.20 | 1,439,123 | +0.14(+0.55%) |
Sep 14, 2012 | 24.84 | 25.12 | 24.84 | 25.06 | 2,118,771 | +0.05(+0.19%) |
Sep 13, 2012 | 24.69 | 25.04 | 24.63 | 25.01 | 1,564,107 | +0.32(+1.28%) |
Sep 12, 2012 | 24.87 | 24.87 | 24.63 | 24.69 | 1,627,912 | -0.10(-0.41%) |
Sep 11, 2012 | 24.71 | 24.88 | 24.65 | 24.80 | 1,563,065 | +0.23(+0.95%) |
Sep 10, 2012 | 24.52 | 24.67 | 24.52 | 24.56 | 1,733,787 | -0.38(-1.51%) |
Sep 07, 2012 | 24.98 | 25.09 | 24.91 | 24.94 | 2,471,935 | -0.27(-1.09%) |
Sep 06, 2012 | 24.89 | 25.24 | 24.89 | 25.22 | 2,000,243 | +0.53(+2.14%) |
Sep 05, 2012 | 24.87 | 24.87 | 24.65 | 24.69 | 1,482,613 | +0.02(+0.08%) |
Sep 04, 2012 | 24.72 | 24.74 | 24.59 | 24.67 | 1,273,381 | +0.07(+0.28%) |
Aug 31, 2012 | 24.82 | 24.85 | 24.50 | 24.60 | 2,271,783 | +0.08(+0.34%) |
Aug 30, 2012 | 24.76 | 24.76 | 24.52 | 24.52 | 1,167,068 | -0.05(-0.22%) |
Aug 29, 2012 | 24.67 | 24.69 | 24.57 | 24.57 | 1,052,247 | -0.05(-0.19%) |
Aug 27, 2012 | 24.74 | 24.75 | 24.59 | 24.62 | 1,297,699 | +0.06(+0.25%) |
Aug 24, 2012 | 24.45 | 24.75 | 24.44 | 24.56 | 1,504,352 | +0.14(+0.56%) |
Aug 23, 2012 | 24.44 | 24.52 | 24.39 | 24.42 | 1,242,956 | -0.03(-0.11%) |
Aug 22, 2012 | 24.43 | 24.49 | 24.31 | 24.45 | 1,479,929 | -0.09(-0.36%) |
Aug 21, 2012 | 24.78 | 24.81 | 24.51 | 24.54 | 1,970,899 | +0.05(+0.20%) |
Aug 20, 2012 | 24.52 | 24.54 | 24.40 | 24.49 | 1,284,474 | +0.09(+0.37%) |
Aug 17, 2012 | 24.45 | 24.49 | 24.32 | 24.40 | 1,457,057 | -0.15(-0.61%) |
Aug 16, 2012 | 24.41 | 24.55 | 24.39 | 24.55 | 1,003,767 | +0.05(+0.20%) |
Aug 15, 2012 | 24.43 | 24.54 | 24.42 | 24.50 | 880,038 | -0.02(-0.08%) |
Aug 14, 2012 | 24.57 | 24.59 | 24.50 | 24.52 | 862,925 | -0.05(-0.20%) |
Aug 13, 2012 | 24.55 | 24.62 | 24.53 | 24.57 | 1,280,975 | +0.02(+0.08%) |
Aug 10, 2012 | 24.40 | 24.59 | 24.37 | 24.55 | 1,693,288 | +0.05(+0.22%) |
Aug 09, 2012 | 24.56 | 24.65 | 24.47 | 24.50 | 2,728,599 | +0.01(+0.03%) |
Aug 08, 2012 | 24.35 | 24.53 | 24.32 | 24.49 | 2,893,786 | +0.00(+0.01%) |
Aug 07, 2012 | 24.68 | 24.68 | 24.44 | 24.49 | 6,271,525 | +0.02(+0.08%) |
Aug 06, 2012 | 24.68 | 24.71 | 24.46 | 24.47 | 4,324,841 | -0.30(-1.21%) |
Aug 03, 2012 | 24.60 | 24.83 | 24.59 | 24.77 | 4,616,805 | +0.57(+2.36%) |
Aug 02, 2012 | 24.21 | 24.38 | 24.07 | 24.19 | 2,445,817 | -0.24(-0.97%) |
Aug 01, 2012 | 24.76 | 24.76 | 24.21 | 24.43 | 11,016,230 | +0.08(+0.34%) |
Jul 31, 2012 | 24.49 | 24.57 | 24.34 | 24.35 | 1,376,914 | +0.06(+0.25%) |
Jul 30, 2012 | 24.20 | 24.34 | 24.19 | 24.29 | 1,186,527 | +0.11(+0.45%) |
Jul 27, 2012 | 24.03 | 24.28 | 24.01 | 24.18 | 2,379,846 | +0.11(+0.45%) |
Jul 26, 2012 | 24.32 | 24.34 | 24.00 | 24.07 | 2,747,143 | +1.42(+6.27%) |
Jul 25, 2012 | 22.68 | 22.74 | 22.54 | 22.65 | 2,097,370 | -0.14(-0.60%) |
Jul 24, 2012 | 22.96 | 22.96 | 22.68 | 22.79 | 1,077,375 | -0.07(-0.33%) |
Jul 23, 2012 | 22.79 | 22.90 | 22.68 | 22.86 | 1,424,563 | -0.31(-1.35%) |
Jul 20, 2012 | 23.20 | 23.31 | 23.13 | 23.17 | 1,437,995 | -0.22(-0.93%) |
Jul 19, 2012 | 23.30 | 23.47 | 23.25 | 23.39 | 1,726,530 | +0.22(+0.97%) |
Jul 18, 2012 | 23.01 | 23.21 | 23.00 | 23.17 | 1,956,713 | +0.26(+1.13%) |
Jul 17, 2012 | 22.89 | 22.97 | 22.77 | 22.91 | 1,607,414 | +0.16(+0.72%) |
Jul 16, 2012 | 22.79 | 22.84 | 22.66 | 22.75 | 1,184,005 | +0.06(+0.27%) |
Jul 13, 2012 | 22.49 | 22.75 | 22.49 | 22.68 | 1,143,484 | +0.33(+1.46%) |
Jul 12, 2012 | 22.30 | 22.41 | 22.21 | 22.36 | 1,383,148 | -0.17(-0.75%) |
Jul 11, 2012 | 22.68 | 22.68 | 22.43 | 22.53 | 1,255,930 | -0.27(-1.19%) |
Jul 10, 2012 | 22.88 | 22.90 | 22.73 | 22.80 | 1,432,535 | +0.03(+0.12%) |
Jul 09, 2012 | 22.93 | 22.94 | 22.70 | 22.77 | 1,554,373 | -0.12(-0.53%) |
Jul 06, 2012 | 22.91 | 22.94 | 22.83 | 22.90 | 1,882,590 | -0.10(-0.41%) |
Jul 05, 2012 | 22.94 | 23.03 | 22.87 | 22.99 | 2,201,094 | -0.39(-1.69%) |
Jul 03, 2012 | 23.21 | 23.40 | 23.19 | 23.39 | 1,216,013 | +0.22(+0.94%) |
Jul 02, 2012 | 23.02 | 23.17 | 22.96 | 23.17 | 2,005,078 | +0.23(+1.01%) |
Jun 29, 2012 | 23.06 | 23.11 | 22.86 | 22.94 | 2,134,810 | +0.63(+2.84%) |
Jun 28, 2012 | 22.07 | 22.32 | 21.99 | 22.30 | 1,513,262 | -0.02(-0.09%) |
Jun 27, 2012 | 22.34 | 22.38 | 22.22 | 22.32 | 1,185,950 | +0.17(+0.77%) |
Jun 26, 2012 | 22.13 | 22.20 | 22.02 | 22.15 | 2,891,432 | +0.21(+0.96%) |
Jun 25, 2012 | 21.98 | 22.01 | 21.89 | 21.94 | 1,135,034 | -0.28(-1.25%) |
Jun 22, 2012 | 22.31 | 22.32 | 22.18 | 22.22 | 1,495,322 | +0.14(+0.65%) |
Jun 21, 2012 | 22.30 | 22.35 | 22.07 | 22.08 | 3,070,426 | -0.07(-0.31%) |
Jun 20, 2012 | 21.98 | 22.22 | 21.96 | 22.15 | 1,664,435 | -0.14(-0.61%) |
Jun 19, 2012 | 22.07 | 22.36 | 22.07 | 22.28 | 2,093,370 | -0.03(-0.15%) |
Jun 18, 2012 | 22.15 | 22.36 | 22.11 | 22.32 | 1,025,139 | +0.09(+0.40%) |
Jun 15, 2012 | 22.09 | 22.26 | 22.07 | 22.23 | 2,252,983 | -0.01(-0.03%) |
Jun 14, 2012 | 22.17 | 22.31 | 22.17 | 22.24 | 1,331,078 | +0.20(+0.89%) |
Jun 13, 2012 | 21.95 | 22.15 | 21.88 | 22.04 | 1,859,133 | +0.19(+0.87%) |
Jun 12, 2012 | 21.79 | 21.88 | 21.57 | 21.85 | 1,456,813 | +0.34(+1.58%) |
Jun 11, 2012 | 21.67 | 21.68 | 21.51 | 21.51 | 1,766,476 | -0.09(-0.41%) |
Jun 08, 2012 | 21.49 | 21.62 | 21.47 | 21.60 | 1,493,610 | -0.05(-0.25%) |
Jun 07, 2012 | 21.82 | 21.83 | 21.64 | 21.65 | 2,453,558 | -0.07(-0.31%) |
Jun 06, 2012 | 21.33 | 21.73 | 21.32 | 21.72 | 2,289,091 | +0.53(+2.50%) |
Jun 05, 2012 | 21.15 | 21.22 | 21.05 | 21.19 | 1,599,954 | -0.02(-0.10%) |
Jun 04, 2012 | 21.21 | 21.28 | 21.11 | 21.21 | 1,223,582 | +0.10(+0.48%) |
Jun 01, 2012 | 21.20 | 21.32 | 20.97 | 21.11 | 2,997,949 | -0.37(-1.71%) |
May 31, 2012 | 21.45 | 21.54 | 21.27 | 21.47 | 2,250,642 | +0.12(+0.57%) |
May 30, 2012 | 21.40 | 21.47 | 21.30 | 21.35 | 2,661,261 | -0.27(-1.23%) |
May 29, 2012 | 21.73 | 21.75 | 21.54 | 21.62 | 1,032,283 | -0.06(-0.28%) |
May 25, 2012 | 21.58 | 21.74 | 21.56 | 21.68 | 1,168,681 | +0.04(+0.19%) |
May 24, 2012 | 21.79 | 21.83 | 21.47 | 21.64 | 6,096,848 | -0.07(-0.34%) |
May 23, 2012 | 21.62 | 21.73 | 21.47 | 21.71 | 4,071,280 | -0.06(-0.28%) |
May 22, 2012 | 21.73 | 21.90 | 21.70 | 21.77 | 1,847,800 | -0.22(-0.99%) |
May 21, 2012 | 21.94 | 22.01 | 21.85 | 21.99 | 1,213,321 | +0.18(+0.84%) |
May 18, 2012 | 21.86 | 21.89 | 21.73 | 21.81 | 2,283,257 | -0.08(-0.37%) |
May 17, 2012 | 22.00 | 22.09 | 21.88 | 21.89 | 2,166,488 | -0.27(-1.23%) |
May 16, 2012 | 22.23 | 22.33 | 22.09 | 22.16 | 2,695,962 | -0.36(-1.60%) |
May 15, 2012 | 22.61 | 22.72 | 22.49 | 22.52 | 1,497,596 | -0.22(-0.96%) |
May 14, 2012 | 22.69 | 22.85 | 22.64 | 22.74 | 890,439 | -0.22(-0.95%) |
May 11, 2012 | 22.80 | 23.11 | 22.79 | 22.96 | 1,621,858 | +0.17(+0.75%) |
May 10, 2012 | 22.78 | 22.90 | 22.72 | 22.79 | 1,599,657 | -0.10(-0.45%) |
May 09, 2012 | 22.60 | 22.94 | 22.53 | 22.89 | 2,104,179 | -0.03(-0.15%) |
May 08, 2012 | 22.98 | 23.01 | 22.73 | 22.92 | 2,249,339 | -0.25(-1.08%) |
May 07, 2012 | 22.97 | 23.22 | 22.94 | 23.17 | 1,341,170 | +0.21(+0.91%) |
May 04, 2012 | 23.13 | 23.17 | 22.92 | 22.96 | 1,559,534 | -0.35(-1.50%) |
May 03, 2012 | 23.38 | 23.42 | 23.25 | 23.31 | 1,353,351 | +0.02(+0.09%) |
May 02, 2012 | 23.19 | 23.32 | 23.10 | 23.29 | 1,251,493 | +0.10(+0.44%) |