Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.85 | 23.95 | 23.50 | 23.50 | 1,316,844 | -0.43(-1.79%) |
May 30, 2013 | 24.14 | 24.14 | 23.86 | 23.92 | 1,905,085 | -0.26(-1.08%) |
May 29, 2013 | 24.38 | 24.45 | 24.00 | 24.18 | 1,281,350 | -0.35(-1.42%) |
May 28, 2013 | 24.71 | 24.80 | 24.51 | 24.53 | 1,555,101 | +0.11(+0.47%) |
May 24, 2013 | 24.27 | 24.48 | 24.15 | 24.42 | 922,705 | -0.04(-0.16%) |
May 23, 2013 | 24.85 | 24.89 | 24.39 | 24.46 | 966,881 | -0.52(-2.09%) |
May 22, 2013 | 25.41 | 25.59 | 24.90 | 24.98 | 966,670 | -0.39(-1.55%) |
May 21, 2013 | 25.36 | 25.59 | 25.32 | 25.37 | 881,061 | +0.03(+0.11%) |
May 20, 2013 | 25.41 | 25.55 | 25.29 | 25.35 | 647,653 | -0.13(-0.50%) |
May 17, 2013 | 25.49 | 25.54 | 25.21 | 25.47 | 1,086,562 | -0.02(-0.08%) |
May 16, 2013 | 25.59 | 25.80 | 25.45 | 25.49 | 910,699 | -0.10(-0.39%) |
May 15, 2013 | 25.55 | 25.72 | 25.52 | 25.59 | 1,701,718 | +0.15(+0.60%) |
May 13, 2013 | 25.49 | 25.54 | 25.33 | 25.44 | 873,437 | -0.05(-0.18%) |
May 10, 2013 | 25.45 | 25.53 | 25.17 | 25.49 | 1,899,566 | -0.05(-0.18%) |
May 09, 2013 | 26.10 | 26.16 | 25.43 | 25.53 | 1,534,708 | -0.61(-2.33%) |
May 08, 2013 | 25.86 | 26.15 | 25.82 | 26.14 | 1,558,309 | +0.24(+0.93%) |
May 07, 2013 | 26.00 | 26.08 | 25.79 | 25.90 | 2,463,237 | -0.03(-0.10%) |
May 06, 2013 | 25.83 | 26.00 | 25.83 | 25.93 | 2,011,948 | +0.16(+0.62%) |
May 03, 2013 | 26.00 | 26.00 | 25.74 | 25.77 | 1,139,894 | -0.03(-0.10%) |
May 02, 2013 | 25.72 | 25.96 | 25.55 | 25.80 | 1,583,173 | +0.13(+0.49%) |
May 01, 2013 | 25.73 | 25.95 | 25.65 | 25.67 | 1,225,317 | -0.12(-0.47%) |
Apr 30, 2013 | 25.49 | 25.86 | 25.23 | 25.79 | 1,534,691 | +0.25(+0.99%) |
Apr 29, 2013 | 25.07 | 25.61 | 25.07 | 25.53 | 1,407,638 | +0.68(+2.75%) |
Apr 26, 2013 | 24.89 | 24.94 | 24.55 | 24.85 | 956,554 | -0.03(-0.13%) |
Apr 25, 2013 | 24.89 | 25.10 | 24.85 | 24.89 | 1,585,488 | +0.02(+0.08%) |
Apr 24, 2013 | 24.47 | 24.90 | 24.37 | 24.87 | 1,386,649 | +0.43(+1.76%) |
Apr 23, 2013 | 24.41 | 24.62 | 24.22 | 24.43 | 1,138,257 | +0.17(+0.68%) |
Apr 22, 2013 | 24.41 | 24.43 | 24.11 | 24.27 | 1,175,727 | -0.15(-0.60%) |
Apr 19, 2013 | 24.07 | 24.42 | 23.78 | 24.41 | 1,187,421 | +0.42(+1.74%) |
Apr 18, 2013 | 24.08 | 24.16 | 23.89 | 24.00 | 1,726,941 | +0.01(+0.03%) |
Apr 17, 2013 | 24.32 | 24.32 | 23.70 | 23.99 | 1,820,256 | -0.48(-1.98%) |
Apr 16, 2013 | 24.01 | 24.51 | 23.81 | 24.47 | 1,961,738 | +0.62(+2.61%) |
Apr 15, 2013 | 24.65 | 24.90 | 23.85 | 23.85 | 2,164,960 | -1.31(-5.19%) |
Apr 12, 2013 | 25.18 | 25.32 | 24.99 | 25.16 | 1,256,586 | -0.17(-0.65%) |
Apr 11, 2013 | 25.06 | 25.39 | 25.06 | 25.32 | 1,424,437 | +0.23(+0.90%) |
Apr 10, 2013 | 24.77 | 25.26 | 24.75 | 25.10 | 1,374,923 | +0.40(+1.61%) |
Apr 09, 2013 | 24.61 | 24.78 | 24.42 | 24.70 | 1,317,927 | +0.03(+0.13%) |
Apr 08, 2013 | 24.36 | 24.67 | 24.14 | 24.67 | 1,400,148 | +0.38(+1.56%) |
Apr 05, 2013 | 24.00 | 24.29 | 23.78 | 24.29 | 1,313,526 | +0.01(+0.03%) |
Apr 04, 2013 | 24.13 | 24.43 | 24.12 | 24.28 | 1,385,983 | +0.17(+0.72%) |
Apr 03, 2013 | 24.39 | 24.48 | 23.99 | 24.11 | 1,151,258 | -0.27(-1.11%) |
Apr 02, 2013 | 24.16 | 24.45 | 24.16 | 24.38 | 1,281,033 | +0.26(+1.07%) |
Apr 01, 2013 | 24.22 | 24.38 | 24.07 | 24.12 | 1,652,817 | -0.07(-0.27%) |
Mar 28, 2013 | 23.82 | 24.22 | 23.73 | 24.19 | 5,013,977 | +0.41(+1.73%) |
Mar 27, 2013 | 23.52 | 23.80 | 23.33 | 23.78 | 2,558,006 | +0.15(+0.65%) |
Mar 26, 2013 | 23.58 | 23.71 | 23.41 | 23.63 | 2,313,840 | +0.15(+0.65%) |
Mar 25, 2013 | 23.55 | 23.67 | 23.38 | 23.47 | 2,886,914 | -0.06(-0.25%) |
Mar 22, 2013 | 23.67 | 23.98 | 23.49 | 23.53 | 5,115,200 | -0.17(-0.73%) |
Mar 21, 2013 | 24.36 | 24.40 | 23.67 | 23.71 | 3,684,481 | -0.71(-2.91%) |
Mar 20, 2013 | 24.45 | 24.60 | 24.32 | 24.41 | 1,554,245 | +0.08(+0.33%) |
Mar 19, 2013 | 24.39 | 24.57 | 24.17 | 24.34 | 2,215,700 | -0.01(-0.03%) |
Mar 18, 2013 | 24.41 | 24.54 | 24.04 | 24.34 | 2,629,510 | -0.32(-1.29%) |
Mar 15, 2013 | 24.75 | 25.00 | 24.62 | 24.66 | 1,635,018 | -0.08(-0.32%) |
Mar 14, 2013 | 24.43 | 24.79 | 24.29 | 24.74 | 2,082,347 | +0.38(+1.55%) |
Mar 13, 2013 | 24.35 | 24.53 | 24.24 | 24.36 | 2,585,552 | -0.07(-0.30%) |
Mar 12, 2013 | 24.93 | 25.05 | 24.37 | 24.43 | 5,868,902 | -0.52(-2.10%) |
Mar 11, 2013 | 25.54 | 25.63 | 24.77 | 24.96 | 4,383,012 | -0.60(-2.33%) |
Mar 08, 2013 | 25.74 | 25.79 | 25.34 | 25.55 | 1,291,837 | -0.05(-0.18%) |
Mar 07, 2013 | 25.59 | 25.65 | 25.52 | 25.60 | 587,330 | +0.05(+0.18%) |
Mar 06, 2013 | 25.79 | 25.80 | 25.50 | 25.55 | 807,920 | -0.10(-0.39%) |
Mar 05, 2013 | 25.62 | 25.96 | 25.61 | 25.65 | 1,036,817 | +0.11(+0.44%) |
Mar 04, 2013 | 25.45 | 25.61 | 25.32 | 25.54 | 985,833 | +0.07(+0.26%) |
Mar 01, 2013 | 24.91 | 25.56 | 24.75 | 25.48 | 1,791,319 | +0.42(+1.67%) |
Feb 28, 2013 | 24.86 | 25.21 | 24.84 | 25.06 | 1,829,507 | +0.17(+0.69%) |
Feb 27, 2013 | 24.70 | 24.96 | 24.59 | 24.89 | 3,565,472 | +0.21(+0.83%) |
Feb 26, 2013 | 24.49 | 24.75 | 24.43 | 24.68 | 5,782,784 | -0.38(-1.51%) |
Feb 22, 2013 | 25.19 | 25.21 | 24.95 | 25.06 | 2,965,479 | -0.09(-0.37%) |
Feb 21, 2013 | 25.30 | 25.34 | 24.98 | 25.15 | 1,791,893 | -0.23(-0.91%) |
Feb 20, 2013 | 25.38 | 25.52 | 25.09 | 25.38 | 2,138,286 | -0.13(-0.49%) |
Feb 19, 2013 | 24.64 | 25.52 | 24.62 | 25.51 | 2,649,644 | +0.95(+3.86%) |
Feb 15, 2013 | 25.44 | 25.50 | 24.45 | 24.56 | 3,320,757 | -0.90(-3.54%) |
Feb 14, 2013 | 25.65 | 25.68 | 25.36 | 25.46 | 1,343,402 | -0.21(-0.80%) |
Feb 13, 2013 | 25.64 | 25.78 | 25.57 | 25.67 | 856,916 | +0.06(+0.23%) |
Feb 12, 2013 | 25.61 | 25.79 | 25.55 | 25.61 | 1,228,586 | +0.03(+0.10%) |
Feb 11, 2013 | 25.63 | 25.83 | 25.58 | 25.58 | 1,119,904 | -0.07(-0.26%) |
Feb 08, 2013 | 25.07 | 25.67 | 25.06 | 25.65 | 1,745,871 | +0.50(+1.98%) |
Feb 07, 2013 | 25.13 | 25.21 | 24.96 | 25.15 | 1,970,360 | -0.02(-0.08%) |
Feb 06, 2013 | 24.70 | 25.21 | 24.66 | 25.17 | 2,492,794 | +0.54(+2.21%) |
Feb 04, 2013 | 24.36 | 24.64 | 24.20 | 24.63 | 1,246,245 | +0.18(+0.73%) |
Feb 01, 2013 | 24.55 | 24.70 | 24.42 | 24.45 | 997,251 | -0.03(-0.14%) |
Jan 31, 2013 | 24.65 | 24.67 | 24.47 | 24.48 | 807,340 | -0.12(-0.49%) |
Jan 30, 2013 | 24.68 | 24.82 | 24.54 | 24.60 | 1,004,050 | +0.09(+0.35%) |
Jan 29, 2013 | 24.80 | 24.95 | 24.49 | 24.51 | 1,543,432 | -0.29(-1.17%) |
Jan 28, 2013 | 24.72 | 24.86 | 24.61 | 24.80 | 1,631,448 | +0.14(+0.56%) |
Jan 25, 2013 | 24.37 | 24.67 | 24.32 | 24.67 | 1,431,420 | +0.20(+0.83%) |
Jan 24, 2013 | 24.30 | 24.46 | 24.27 | 24.46 | 1,503,351 | +0.12(+0.49%) |
Jan 23, 2013 | 24.45 | 24.49 | 24.28 | 24.34 | 1,134,943 | -0.07(-0.27%) |
Jan 22, 2013 | 24.45 | 24.53 | 24.25 | 24.41 | 1,761,043 | +0.08(+0.32%) |
Jan 18, 2013 | 24.40 | 24.47 | 24.24 | 24.33 | 1,126,374 | -0.09(-0.35%) |
Jan 17, 2013 | 24.30 | 24.50 | 24.24 | 24.42 | 2,776,975 | +0.21(+0.87%) |
Jan 16, 2013 | 24.38 | 24.42 | 24.07 | 24.20 | 3,700,187 | -0.37(-1.50%) |
Jan 15, 2013 | 24.72 | 24.76 | 24.45 | 24.57 | 1,178,470 | -0.24(-0.95%) |
Jan 14, 2013 | 24.79 | 24.85 | 24.67 | 24.81 | 1,434,488 | +0.12(+0.51%) |
Jan 11, 2013 | 24.90 | 24.95 | 24.62 | 24.69 | 1,124,975 | -0.18(-0.74%) |
Jan 10, 2013 | 24.99 | 25.02 | 24.82 | 24.87 | 1,300,744 | -0.03(-0.11%) |
Jan 09, 2013 | 24.77 | 25.01 | 24.75 | 24.90 | 824,197 | +0.18(+0.72%) |
Jan 08, 2013 | 24.67 | 24.77 | 24.58 | 24.72 | 1,267,109 | -0.03(-0.11%) |
Jan 07, 2013 | 24.64 | 24.74 | 24.57 | 24.74 | 974,102 | +0.07(+0.29%) |
Jan 04, 2013 | 24.38 | 24.69 | 24.30 | 24.67 | 1,262,323 | +0.32(+1.32%) |
Jan 03, 2013 | 24.42 | 24.47 | 24.26 | 24.35 | 968,665 | -0.07(-0.30%) |
Jan 02, 2013 | 24.44 | 24.47 | 24.32 | 24.42 | 1,284,215 | +0.31(+1.28%) |
Dec 31, 2012 | 23.78 | 24.20 | 23.76 | 24.11 | 1,133,586 | +0.32(+1.33%) |
Dec 28, 2012 | 23.67 | 23.92 | 23.63 | 23.80 | 1,620,253 | -0.08(-0.33%) |
Dec 27, 2012 | 23.88 | 23.98 | 23.67 | 23.88 | 1,994,690 | +0.01(+0.03%) |
Dec 26, 2012 | 24.08 | 24.12 | 23.80 | 23.87 | 1,087,998 | -0.25(-1.04%) |
Dec 24, 2012 | 24.07 | 24.26 | 24.03 | 24.12 | 1,259,294 | +0.03(+0.14%) |
Dec 21, 2012 | 24.28 | 24.34 | 24.03 | 24.09 | 2,348,767 | -0.35(-1.43%) |
Dec 20, 2012 | 24.03 | 24.45 | 24.03 | 24.44 | 1,146,042 | +0.38(+1.59%) |
Dec 19, 2012 | 23.84 | 24.12 | 23.80 | 24.05 | 1,843,516 | +0.21(+0.88%) |
Dec 18, 2012 | 23.65 | 23.95 | 23.61 | 23.84 | 1,168,204 | +0.17(+0.72%) |
Dec 17, 2012 | 23.48 | 23.67 | 23.45 | 23.67 | 956,059 | +0.26(+1.10%) |
Dec 14, 2012 | 23.26 | 23.53 | 23.23 | 23.42 | 919,615 | +0.13(+0.57%) |
Dec 13, 2012 | 23.57 | 23.59 | 23.22 | 23.28 | 1,472,451 | -0.24(-1.01%) |
Dec 12, 2012 | 23.51 | 23.61 | 23.36 | 23.52 | 909,795 | +0.07(+0.28%) |
Dec 11, 2012 | 23.49 | 23.68 | 23.40 | 23.45 | 813,980 | -0.04(-0.17%) |
Dec 10, 2012 | 23.22 | 23.49 | 23.11 | 23.49 | 833,511 | +0.32(+1.36%) |
Dec 07, 2012 | 23.25 | 23.38 | 23.15 | 23.18 | 1,242,599 | +0.05(+0.23%) |
Dec 06, 2012 | 22.92 | 23.13 | 22.92 | 23.13 | 1,201,712 | +0.14(+0.63%) |
Dec 05, 2012 | 22.78 | 23.00 | 22.73 | 22.98 | 1,136,756 | +0.19(+0.84%) |
Dec 04, 2012 | 22.82 | 22.91 | 22.75 | 22.79 | 838,452 | -0.07(-0.29%) |
Nov 30, 2012 | 22.72 | 23.00 | 22.65 | 22.86 | 1,239,686 | +0.18(+0.78%) |
Nov 29, 2012 | 22.72 | 22.86 | 22.56 | 22.68 | 1,477,107 | +0.05(+0.20%) |
Nov 28, 2012 | 22.36 | 22.66 | 22.28 | 22.63 | 1,171,501 | +0.14(+0.64%) |
Nov 27, 2012 | 22.59 | 22.70 | 22.47 | 22.49 | 822,517 | -0.10(-0.44%) |
Nov 26, 2012 | 22.40 | 22.61 | 22.40 | 22.59 | 942,977 | -0.01(-0.06%) |
Nov 23, 2012 | 22.55 | 22.70 | 22.53 | 22.60 | 516,045 | +0.05(+0.23%) |
Nov 21, 2012 | 22.36 | 22.55 | 22.14 | 22.55 | 2,591,362 | +0.28(+1.24%) |
Nov 20, 2012 | 22.01 | 22.30 | 21.97 | 22.27 | 1,010,039 | +0.31(+1.41%) |
Nov 19, 2012 | 21.82 | 21.98 | 21.73 | 21.96 | 1,308,274 | +0.30(+1.37%) |
Nov 16, 2012 | 21.65 | 21.70 | 21.32 | 21.67 | 1,461,349 | +0.04(+0.18%) |
Nov 15, 2012 | 21.87 | 21.94 | 21.55 | 21.63 | 1,141,511 | -0.22(-0.99%) |
Nov 14, 2012 | 22.40 | 22.46 | 21.78 | 21.84 | 1,337,339 | -0.53(-2.35%) |
Nov 13, 2012 | 22.31 | 22.45 | 22.26 | 22.37 | 963,116 | -0.11(-0.50%) |
Nov 12, 2012 | 22.33 | 22.66 | 22.24 | 22.48 | 1,115,234 | +0.22(+1.01%) |
Nov 09, 2012 | 22.20 | 22.45 | 22.11 | 22.26 | 816,661 | -0.07(-0.29%) |
Nov 08, 2012 | 22.61 | 22.72 | 22.32 | 22.32 | 946,970 | -0.31(-1.37%) |
Nov 07, 2012 | 22.84 | 22.86 | 22.58 | 22.63 | 996,536 | -0.30(-1.32%) |
Nov 06, 2012 | 23.09 | 23.13 | 22.86 | 22.94 | 744,881 | +0.00(+0.00%) |
Nov 05, 2012 | 22.97 | 23.12 | 22.82 | 22.94 | 623,371 | -0.14(-0.63%) |
Nov 02, 2012 | 23.20 | 23.30 | 23.01 | 23.08 | 956,389 | +0.08(+0.34%) |
Nov 01, 2012 | 22.67 | 23.23 | 22.59 | 23.00 | 913,999 | +0.34(+1.51%) |
Oct 31, 2012 | 22.82 | 22.91 | 22.52 | 22.66 | 1,171,738 | +0.49(+2.20%) |
Oct 26, 2012 | 22.20 | 22.17 | 22.17 | 22.17 | 1,007,956 | -0.07(-0.29%) |
Oct 25, 2012 | 22.57 | 22.67 | 22.18 | 22.24 | 1,019,157 | -0.11(-0.50%) |
Oct 24, 2012 | 22.45 | 22.51 | 22.27 | 22.35 | 876,950 | +0.00(+0.00%) |
Oct 23, 2012 | 22.36 | 22.48 | 22.02 | 22.35 | 1,346,406 | -0.14(-0.64%) |
Oct 19, 2012 | 22.45 | 22.63 | 22.44 | 22.49 | 1,535,848 | -0.13(-0.58%) |
Oct 18, 2012 | 22.50 | 22.63 | 22.44 | 22.62 | 1,761,055 | +0.08(+0.38%) |
Oct 17, 2012 | 22.58 | 22.70 | 22.51 | 22.54 | 1,861,145 | +0.03(+0.14%) |
Oct 16, 2012 | 22.09 | 22.58 | 22.09 | 22.50 | 1,811,447 | +0.39(+1.77%) |
Oct 15, 2012 | 21.85 | 22.12 | 21.73 | 22.11 | 1,542,027 | +0.17(+0.77%) |
Oct 12, 2012 | 21.87 | 21.99 | 21.78 | 21.94 | 1,139,404 | +0.01(+0.06%) |
Oct 11, 2012 | 21.71 | 22.05 | 21.64 | 21.93 | 1,741,840 | +0.32(+1.48%) |
Oct 10, 2012 | 21.93 | 21.98 | 21.47 | 21.61 | 2,351,716 | -0.35(-1.57%) |
Oct 09, 2012 | 22.07 | 22.11 | 21.86 | 21.96 | 1,145,672 | -0.03(-0.12%) |
Oct 08, 2012 | 22.02 | 22.05 | 21.94 | 21.98 | 310,713 | -0.10(-0.47%) |
Oct 05, 2012 | 22.28 | 22.42 | 22.00 | 22.09 | 1,012,777 | +0.00(+0.00%) |
Oct 04, 2012 | 22.12 | 22.35 | 22.03 | 22.09 | 1,153,908 | +0.10(+0.47%) |
Oct 03, 2012 | 22.19 | 22.21 | 21.94 | 21.98 | 1,386,755 | -0.18(-0.80%) |
Oct 02, 2012 | 22.54 | 22.57 | 22.08 | 22.16 | 1,737,574 | -0.26(-1.16%) |
Oct 01, 2012 | 22.60 | 22.85 | 22.28 | 22.42 | 1,535,106 | -0.10(-0.43%) |
Sep 28, 2012 | 22.69 | 22.79 | 22.39 | 22.52 | 1,386,680 | -0.36(-1.57%) |
Sep 27, 2012 | 22.73 | 22.93 | 22.61 | 22.88 | 1,420,251 | +0.27(+1.18%) |
Sep 26, 2012 | 22.52 | 22.80 | 22.51 | 22.61 | 2,481,222 | +0.07(+0.29%) |
Sep 25, 2012 | 22.87 | 22.94 | 22.52 | 22.54 | 1,093,556 | -0.25(-1.09%) |
Sep 24, 2012 | 22.87 | 22.94 | 22.69 | 22.79 | 804,605 | -0.08(-0.37%) |
Sep 21, 2012 | 22.97 | 23.09 | 22.86 | 22.88 | 869,363 | -0.02(-0.09%) |
Sep 20, 2012 | 22.77 | 22.97 | 22.67 | 22.90 | 842,545 | -0.03(-0.11%) |
Sep 19, 2012 | 23.07 | 23.18 | 22.90 | 22.92 | 1,100,512 | -0.17(-0.73%) |
Sep 18, 2012 | 22.99 | 23.26 | 22.91 | 23.09 | 961,374 | +0.06(+0.25%) |
Sep 17, 2012 | 23.30 | 23.33 | 22.98 | 23.03 | 1,271,998 | -0.32(-1.37%) |
Sep 14, 2012 | 23.80 | 23.81 | 23.26 | 23.35 | 2,078,213 | -0.29(-1.24%) |
Sep 13, 2012 | 23.14 | 23.66 | 23.03 | 23.65 | 1,225,142 | +0.48(+2.06%) |
Sep 12, 2012 | 22.99 | 23.26 | 22.88 | 23.17 | 868,849 | +0.32(+1.40%) |
Sep 11, 2012 | 22.94 | 22.94 | 22.68 | 22.85 | 1,017,640 | +0.01(+0.03%) |
Sep 10, 2012 | 22.98 | 23.05 | 22.82 | 22.84 | 866,463 | -0.07(-0.29%) |
Sep 07, 2012 | 22.90 | 23.16 | 22.81 | 22.91 | 986,643 | +0.07(+0.29%) |
Sep 06, 2012 | 22.52 | 22.86 | 22.43 | 22.84 | 1,154,334 | +0.52(+2.34%) |
Sep 05, 2012 | 22.37 | 22.50 | 21.84 | 22.32 | 801,427 | -0.14(-0.61%) |
Sep 04, 2012 | 22.52 | 22.56 | 22.14 | 22.46 | 1,560,862 | -0.07(-0.32%) |
Aug 31, 2012 | 22.79 | 22.87 | 22.49 | 22.53 | 1,141,582 | -0.11(-0.49%) |
Aug 30, 2012 | 22.71 | 22.80 | 22.47 | 22.64 | 934,712 | -0.11(-0.49%) |
Aug 29, 2012 | 22.84 | 22.90 | 22.70 | 22.75 | 1,145,169 | -0.15(-0.65%) |
Aug 27, 2012 | 23.19 | 23.19 | 22.87 | 22.90 | 737,245 | -0.20(-0.88%) |
Aug 24, 2012 | 22.99 | 23.20 | 22.93 | 23.11 | 976,707 | +0.12(+0.54%) |
Aug 23, 2012 | 23.11 | 23.14 | 22.88 | 22.98 | 1,149,805 | -0.16(-0.68%) |
Aug 22, 2012 | 22.84 | 23.16 | 22.84 | 23.14 | 3,314,097 | +0.16(+0.71%) |
Aug 21, 2012 | 23.12 | 23.17 | 22.88 | 22.97 | 986,503 | -0.05(-0.20%) |
Aug 20, 2012 | 22.99 | 23.03 | 22.82 | 23.02 | 584,173 | +0.02(+0.09%) |
Aug 17, 2012 | 23.03 | 23.07 | 22.92 | 23.00 | 1,195,962 | -0.02(-0.09%) |
Aug 16, 2012 | 22.86 | 23.10 | 22.66 | 23.02 | 984,943 | +0.22(+0.94%) |
Aug 15, 2012 | 22.74 | 22.86 | 22.71 | 22.81 | 853,130 | +0.03(+0.11%) |
Aug 14, 2012 | 22.71 | 22.92 | 22.62 | 22.78 | 1,102,733 | +0.10(+0.43%) |
Aug 13, 2012 | 22.59 | 22.78 | 22.48 | 22.68 | 747,482 | -0.01(-0.06%) |
Aug 10, 2012 | 22.35 | 22.74 | 22.27 | 22.69 | 1,284,916 | +0.16(+0.72%) |
Aug 09, 2012 | 22.75 | 22.88 | 22.51 | 22.53 | 1,078,402 | -0.28(-1.23%) |
Aug 08, 2012 | 22.56 | 22.97 | 22.50 | 22.81 | 1,289,765 | +0.25(+1.13%) |
Aug 07, 2012 | 22.38 | 22.65 | 22.31 | 22.56 | 1,894,427 | +0.42(+1.89%) |
Aug 06, 2012 | 22.29 | 22.43 | 22.11 | 22.14 | 845,690 | -0.10(-0.44%) |
Aug 03, 2012 | 22.19 | 22.50 | 22.14 | 22.24 | 1,745,376 | +0.37(+1.70%) |
Aug 02, 2012 | 22.08 | 22.12 | 21.81 | 21.87 | 2,027,548 | -0.35(-1.59%) |
Aug 01, 2012 | 22.20 | 22.32 | 21.98 | 22.22 | 1,636,125 | +0.16(+0.71%) |
Jul 31, 2012 | 22.13 | 22.33 | 21.98 | 22.06 | 1,101,099 | -0.01(-0.03%) |
Jul 30, 2012 | 22.05 | 22.30 | 22.03 | 22.07 | 1,448,290 | +0.07(+0.33%) |
Jul 27, 2012 | 21.76 | 22.14 | 21.67 | 22.00 | 1,829,132 | +0.47(+2.16%) |
Jul 26, 2012 | 21.51 | 21.77 | 21.45 | 21.53 | 3,201,868 | +0.38(+1.81%) |
Jul 25, 2012 | 21.12 | 21.25 | 20.98 | 21.15 | 738,165 | +0.07(+0.34%) |
Jul 24, 2012 | 21.41 | 21.41 | 20.96 | 21.08 | 1,145,713 | -0.28(-1.33%) |
Jul 23, 2012 | 21.34 | 21.43 | 21.22 | 21.36 | 2,182,434 | -0.43(-1.99%) |
Jul 20, 2012 | 21.77 | 21.84 | 21.63 | 21.80 | 1,362,759 | -0.08(-0.38%) |
Jul 19, 2012 | 21.76 | 21.91 | 21.74 | 21.88 | 2,896,819 | +0.14(+0.65%) |
Jul 18, 2012 | 21.61 | 21.81 | 21.61 | 21.74 | 1,046,366 | +0.01(+0.03%) |
Jul 17, 2012 | 21.73 | 21.87 | 21.55 | 21.73 | 723,188 | +0.04(+0.18%) |
Jul 16, 2012 | 21.63 | 21.72 | 21.48 | 21.69 | 434,295 | +0.01(+0.06%) |
Jul 13, 2012 | 21.54 | 21.74 | 21.52 | 21.68 | 626,555 | +0.16(+0.75%) |
Jul 12, 2012 | 21.40 | 21.59 | 21.13 | 21.52 | 829,303 | +0.04(+0.18%) |
Jul 11, 2012 | 21.49 | 21.70 | 21.37 | 21.48 | 1,077,933 | +0.07(+0.33%) |
Jul 10, 2012 | 21.63 | 21.81 | 21.29 | 21.41 | 1,301,640 | -0.16(-0.75%) |
Jul 09, 2012 | 21.40 | 21.63 | 21.20 | 21.57 | 1,266,805 | +0.10(+0.48%) |
Jul 06, 2012 | 21.43 | 21.54 | 21.30 | 21.47 | 1,040,384 | -0.12(-0.57%) |
Jul 05, 2012 | 21.92 | 21.96 | 21.54 | 21.59 | 1,435,777 | -0.56(-2.54%) |
Jul 03, 2012 | 21.63 | 22.19 | 21.61 | 22.15 | 1,914,506 | +0.56(+2.58%) |
Jul 02, 2012 | 21.42 | 21.64 | 21.32 | 21.59 | 941,090 | +0.17(+0.82%) |
Jun 29, 2012 | 20.92 | 21.44 | 20.92 | 21.42 | 2,480,789 | +0.67(+3.21%) |
Jun 28, 2012 | 20.53 | 20.75 | 20.24 | 20.75 | 1,064,869 | +0.05(+0.22%) |
Jun 27, 2012 | 20.77 | 20.83 | 20.60 | 20.71 | 722,012 | -0.01(-0.03%) |
Jun 26, 2012 | 20.37 | 20.77 | 20.22 | 20.71 | 1,094,468 | +0.41(+2.04%) |
Jun 25, 2012 | 20.40 | 20.44 | 20.15 | 20.30 | 1,047,754 | -0.27(-1.29%) |
Jun 22, 2012 | 20.60 | 20.78 | 20.41 | 20.57 | 954,040 | +0.03(+0.16%) |
Jun 21, 2012 | 21.26 | 21.39 | 20.51 | 20.53 | 1,081,205 | -0.74(-3.47%) |
Jun 20, 2012 | 21.33 | 21.41 | 21.04 | 21.27 | 1,324,034 | +0.11(+0.52%) |
Jun 19, 2012 | 20.84 | 21.32 | 20.84 | 21.16 | 1,391,174 | +0.41(+2.00%) |
Jun 18, 2012 | 20.40 | 20.81 | 20.40 | 20.75 | 863,940 | +0.17(+0.85%) |
Jun 15, 2012 | 20.58 | 20.81 | 20.53 | 20.57 | 1,464,220 | -0.03(-0.13%) |
Jun 14, 2012 | 20.68 | 20.74 | 20.41 | 20.60 | 1,196,984 | +0.03(+0.16%) |
Jun 13, 2012 | 20.38 | 20.80 | 20.32 | 20.57 | 1,216,615 | +0.01(+0.03%) |
Jun 12, 2012 | 20.36 | 20.61 | 20.25 | 20.56 | 867,025 | +0.27(+1.31%) |
Jun 11, 2012 | 20.97 | 21.01 | 20.27 | 20.29 | 1,094,403 | -0.45(-2.18%) |
Jun 08, 2012 | 20.66 | 20.86 | 20.59 | 20.75 | 1,004,722 | -0.10(-0.50%) |
Jun 07, 2012 | 20.81 | 20.95 | 20.74 | 20.85 | 2,012,692 | +0.25(+1.19%) |
Jun 06, 2012 | 20.04 | 20.61 | 19.94 | 20.60 | 2,607,936 | +0.72(+3.65%) |
Jun 05, 2012 | 19.61 | 19.90 | 19.59 | 19.88 | 2,424,727 | +0.29(+1.49%) |
Jun 04, 2012 | 20.06 | 20.07 | 19.48 | 19.59 | 2,197,760 | -0.39(-1.94%) |