Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.61 | 29.78 | 29.31 | 29.31 | 3,295,089 | -0.66(-2.21%) |
May 30, 2013 | 29.86 | 30.04 | 29.83 | 29.97 | 1,995,990 | +0.40(+1.36%) |
May 29, 2013 | 29.58 | 29.65 | 29.34 | 29.57 | 2,171,213 | -0.29(-0.98%) |
May 28, 2013 | 30.21 | 30.32 | 29.75 | 29.86 | 1,942,258 | +0.29(+0.99%) |
May 24, 2013 | 29.47 | 29.57 | 29.37 | 29.57 | 2,077,969 | -0.49(-1.62%) |
May 23, 2013 | 29.98 | 30.17 | 29.73 | 30.06 | 2,669,153 | -0.53(-1.75%) |
May 22, 2013 | 30.98 | 31.18 | 30.54 | 30.59 | 2,882,290 | -0.22(-0.71%) |
May 21, 2013 | 30.64 | 30.87 | 30.59 | 30.81 | 2,584,005 | -0.23(-0.75%) |
May 20, 2013 | 30.72 | 31.09 | 30.70 | 31.04 | 3,655,600 | +0.44(+1.45%) |
May 17, 2013 | 30.32 | 30.62 | 30.25 | 30.60 | 2,231,789 | +0.33(+1.10%) |
May 16, 2013 | 30.33 | 30.50 | 30.23 | 30.26 | 2,024,322 | -0.13(-0.44%) |
May 15, 2013 | 30.44 | 30.49 | 30.25 | 30.40 | 3,836,971 | +0.40(+1.32%) |
May 13, 2013 | 30.05 | 30.09 | 29.90 | 30.00 | 2,118,918 | -0.30(-1.00%) |
May 10, 2013 | 30.16 | 30.30 | 30.10 | 30.30 | 4,127,022 | +0.37(+1.22%) |
May 09, 2013 | 30.00 | 30.12 | 29.83 | 29.93 | 2,039,340 | -0.29(-0.95%) |
May 08, 2013 | 30.29 | 30.40 | 30.17 | 30.22 | 3,897,300 | +0.03(+0.11%) |
May 07, 2013 | 30.17 | 30.22 | 30.01 | 30.19 | 3,007,966 | +0.64(+2.15%) |
May 06, 2013 | 29.46 | 29.61 | 29.43 | 29.55 | 1,478,272 | +0.04(+0.14%) |
May 03, 2013 | 29.52 | 29.52 | 29.41 | 29.51 | 1,551,581 | +0.22(+0.76%) |
May 02, 2013 | 28.99 | 29.30 | 28.94 | 29.29 | 1,478,765 | +0.26(+0.91%) |
May 01, 2013 | 29.33 | 29.34 | 29.00 | 29.02 | 1,651,781 | -0.03(-0.11%) |
Apr 30, 2013 | 29.09 | 29.19 | 28.90 | 29.06 | 2,114,834 | +0.13(+0.46%) |
Apr 29, 2013 | 28.80 | 28.99 | 28.68 | 28.92 | 1,569,739 | +0.19(+0.64%) |
Apr 26, 2013 | 28.51 | 28.76 | 28.25 | 28.74 | 2,450,317 | +0.49(+1.74%) |
Apr 25, 2013 | 28.23 | 28.35 | 28.20 | 28.25 | 2,138,139 | +0.10(+0.34%) |
Apr 24, 2013 | 28.04 | 28.24 | 28.04 | 28.15 | 2,112,262 | +0.33(+1.18%) |
Apr 23, 2013 | 27.79 | 27.93 | 27.69 | 27.82 | 1,734,514 | +0.17(+0.63%) |
Apr 22, 2013 | 27.62 | 27.76 | 27.36 | 27.65 | 1,969,932 | +0.15(+0.56%) |
Apr 19, 2013 | 27.40 | 27.52 | 27.33 | 27.49 | 2,188,555 | +0.55(+2.02%) |
Apr 18, 2013 | 27.04 | 27.04 | 26.79 | 26.95 | 2,384,991 | -0.21(-0.76%) |
Apr 17, 2013 | 27.25 | 27.27 | 26.99 | 27.15 | 3,305,205 | -0.52(-1.89%) |
Apr 16, 2013 | 27.61 | 27.69 | 27.41 | 27.68 | 2,280,060 | +0.34(+1.26%) |
Apr 15, 2013 | 27.65 | 27.75 | 27.32 | 27.33 | 3,216,405 | -0.77(-2.75%) |
Apr 12, 2013 | 27.94 | 28.14 | 27.87 | 28.11 | 1,551,213 | -0.10(-0.34%) |
Apr 11, 2013 | 28.23 | 28.35 | 28.16 | 28.20 | 1,780,077 | +0.10(+0.34%) |
Apr 10, 2013 | 27.99 | 28.21 | 27.99 | 28.11 | 2,373,164 | +0.23(+0.82%) |
Apr 09, 2013 | 27.69 | 28.00 | 27.67 | 27.88 | 2,488,159 | +0.18(+0.65%) |
Apr 08, 2013 | 27.48 | 27.70 | 27.44 | 27.70 | 2,998,609 | -0.12(-0.44%) |
Apr 05, 2013 | 27.58 | 27.85 | 27.45 | 27.82 | 2,870,573 | -0.20(-0.72%) |
Apr 04, 2013 | 27.95 | 28.12 | 27.86 | 28.02 | 2,376,255 | +0.00(+0.00%) |
Apr 03, 2013 | 28.38 | 28.41 | 27.98 | 28.02 | 1,968,887 | -0.41(-1.43%) |
Apr 02, 2013 | 28.38 | 28.53 | 28.30 | 28.43 | 2,697,226 | +0.31(+1.11%) |
Apr 01, 2013 | 28.26 | 28.36 | 28.05 | 28.12 | 1,571,227 | -0.13(-0.47%) |
Mar 28, 2013 | 28.34 | 28.40 | 28.19 | 28.25 | 2,648,642 | +0.23(+0.81%) |
Mar 27, 2013 | 27.80 | 28.03 | 27.77 | 28.02 | 2,966,043 | -0.16(-0.56%) |
Mar 26, 2013 | 28.16 | 28.26 | 28.03 | 28.18 | 3,584,153 | +0.20(+0.72%) |
Mar 25, 2013 | 28.40 | 28.44 | 27.83 | 27.98 | 3,637,322 | -0.33(-1.18%) |
Mar 22, 2013 | 28.35 | 28.52 | 28.20 | 28.31 | 3,063,220 | +0.08(+0.30%) |
Mar 21, 2013 | 28.22 | 28.51 | 28.14 | 28.23 | 3,088,690 | -0.31(-1.08%) |
Mar 20, 2013 | 28.86 | 28.88 | 28.41 | 28.54 | 4,047,340 | +0.31(+1.11%) |
Mar 19, 2013 | 28.54 | 28.57 | 28.09 | 28.22 | 4,707,442 | -0.12(-0.42%) |
Mar 18, 2013 | 28.32 | 28.48 | 28.28 | 28.34 | 2,978,077 | -0.06(-0.22%) |
Mar 15, 2013 | 28.66 | 28.69 | 28.30 | 28.41 | 4,287,646 | -0.61(-2.10%) |
Mar 14, 2013 | 28.77 | 29.10 | 28.70 | 29.02 | 4,093,976 | +0.78(+2.75%) |
Mar 13, 2013 | 28.12 | 28.31 | 28.05 | 28.24 | 2,236,083 | -0.06(-0.20%) |
Mar 12, 2013 | 28.49 | 28.51 | 28.21 | 28.30 | 3,058,603 | -0.26(-0.89%) |
Mar 11, 2013 | 28.40 | 28.57 | 28.40 | 28.55 | 2,235,663 | -0.03(-0.09%) |
Mar 08, 2013 | 28.69 | 28.71 | 28.50 | 28.58 | 3,014,370 | +0.40(+1.40%) |
Mar 07, 2013 | 28.30 | 28.32 | 28.16 | 28.18 | 2,051,626 | +0.07(+0.26%) |
Mar 06, 2013 | 28.16 | 28.20 | 27.96 | 28.11 | 4,822,555 | -0.06(-0.20%) |
Mar 05, 2013 | 28.15 | 28.24 | 28.06 | 28.17 | 4,767,532 | +0.07(+0.24%) |
Mar 04, 2013 | 27.97 | 28.10 | 27.84 | 28.10 | 3,604,273 | -0.46(-1.60%) |
Mar 01, 2013 | 28.28 | 28.63 | 28.20 | 28.56 | 2,779,454 | -0.32(-1.10%) |
Feb 28, 2013 | 28.97 | 29.10 | 28.88 | 28.88 | 3,545,497 | +0.12(+0.43%) |
Feb 27, 2013 | 28.47 | 28.81 | 28.42 | 28.75 | 3,029,500 | +0.47(+1.68%) |
Feb 26, 2013 | 28.33 | 28.51 | 28.07 | 28.28 | 2,803,551 | -0.06(-0.20%) |
Feb 25, 2013 | 28.86 | 28.99 | 28.32 | 28.33 | 3,980,822 | -0.40(-1.40%) |
Feb 22, 2013 | 28.76 | 28.81 | 28.60 | 28.73 | 2,928,481 | +0.23(+0.82%) |
Feb 21, 2013 | 28.67 | 28.68 | 28.43 | 28.50 | 2,796,841 | -0.51(-1.76%) |
Feb 20, 2013 | 29.30 | 29.32 | 29.00 | 29.01 | 2,233,775 | -0.31(-1.07%) |
Feb 19, 2013 | 29.29 | 29.49 | 29.28 | 29.32 | 1,927,829 | -0.14(-0.48%) |
Feb 15, 2013 | 29.52 | 29.63 | 29.38 | 29.46 | 1,971,199 | +0.13(+0.44%) |
Feb 14, 2013 | 29.31 | 29.42 | 29.22 | 29.33 | 1,740,858 | -0.28(-0.95%) |
Feb 13, 2013 | 29.70 | 29.81 | 29.53 | 29.61 | 1,589,237 | -0.06(-0.21%) |
Feb 12, 2013 | 29.54 | 29.79 | 29.54 | 29.68 | 2,547,686 | +0.39(+1.32%) |
Feb 11, 2013 | 29.41 | 29.42 | 29.23 | 29.29 | 1,528,726 | -0.27(-0.92%) |
Feb 08, 2013 | 29.34 | 29.59 | 29.31 | 29.56 | 2,208,105 | +0.74(+2.58%) |
Feb 07, 2013 | 28.95 | 28.97 | 28.61 | 28.82 | 2,230,290 | -0.34(-1.16%) |
Feb 06, 2013 | 28.84 | 29.18 | 28.80 | 29.16 | 1,466,866 | +0.14(+0.47%) |
Feb 04, 2013 | 29.09 | 29.22 | 28.90 | 29.02 | 2,943,734 | -0.58(-1.95%) |
Feb 01, 2013 | 29.56 | 29.60 | 29.44 | 29.60 | 2,508,833 | -0.02(-0.05%) |
Jan 31, 2013 | 29.66 | 29.80 | 29.58 | 29.61 | 3,672,579 | -0.14(-0.46%) |
Jan 30, 2013 | 29.76 | 29.88 | 29.69 | 29.75 | 3,748,818 | +0.14(+0.48%) |
Jan 29, 2013 | 29.42 | 29.66 | 29.36 | 29.61 | 3,273,058 | +0.33(+1.12%) |
Jan 28, 2013 | 29.56 | 29.56 | 29.27 | 29.28 | 2,197,881 | -0.06(-0.20%) |
Jan 25, 2013 | 29.17 | 29.35 | 29.11 | 29.34 | 3,523,728 | +0.44(+1.53%) |
Jan 24, 2013 | 28.77 | 29.06 | 28.77 | 28.90 | 2,530,179 | +0.12(+0.43%) |
Jan 23, 2013 | 28.68 | 28.83 | 28.67 | 28.77 | 2,030,464 | +0.07(+0.24%) |
Jan 22, 2013 | 28.65 | 28.79 | 28.59 | 28.70 | 2,439,368 | -0.10(-0.34%) |
Jan 18, 2013 | 28.84 | 28.88 | 28.72 | 28.80 | 1,940,111 | -0.03(-0.11%) |
Jan 17, 2013 | 28.77 | 28.89 | 28.59 | 28.83 | 2,845,563 | +0.30(+1.06%) |
Jan 16, 2013 | 28.46 | 28.61 | 28.38 | 28.53 | 5,448,549 | +0.01(+0.02%) |
Jan 15, 2013 | 28.36 | 28.56 | 28.34 | 28.53 | 3,656,881 | +0.15(+0.51%) |
Jan 14, 2013 | 28.45 | 28.48 | 28.23 | 28.38 | 2,046,236 | -0.06(-0.22%) |
Jan 11, 2013 | 28.45 | 28.58 | 28.30 | 28.44 | 3,112,215 | +0.08(+0.28%) |
Jan 10, 2013 | 28.29 | 28.43 | 28.24 | 28.36 | 2,641,662 | +0.40(+1.42%) |
Jan 09, 2013 | 27.94 | 28.09 | 27.91 | 27.97 | 2,802,127 | +0.27(+0.98%) |
Jan 08, 2013 | 27.66 | 27.74 | 27.56 | 27.70 | 3,580,373 | -0.30(-1.08%) |
Jan 07, 2013 | 28.02 | 28.07 | 27.90 | 28.00 | 2,751,028 | +0.04(+0.15%) |
Jan 04, 2013 | 27.85 | 28.03 | 27.83 | 27.96 | 2,797,766 | +0.17(+0.62%) |
Jan 03, 2013 | 27.91 | 27.95 | 27.72 | 27.79 | 2,572,269 | -0.49(-1.73%) |
Jan 02, 2013 | 28.26 | 28.28 | 28.13 | 28.28 | 3,077,780 | +0.65(+2.34%) |
Dec 31, 2012 | 27.34 | 27.68 | 27.25 | 27.63 | 2,587,601 | +0.27(+0.97%) |
Dec 28, 2012 | 27.26 | 27.47 | 27.26 | 27.36 | 1,702,522 | -0.13(-0.47%) |
Dec 27, 2012 | 27.61 | 27.63 | 27.30 | 27.49 | 2,006,606 | -0.01(-0.04%) |
Dec 26, 2012 | 27.51 | 27.57 | 27.40 | 27.51 | 1,605,508 | +0.06(+0.23%) |
Dec 24, 2012 | 27.48 | 27.53 | 27.40 | 27.44 | 976,537 | +0.02(+0.06%) |
Dec 21, 2012 | 27.29 | 27.48 | 27.24 | 27.43 | 2,447,290 | -0.20(-0.74%) |
Dec 20, 2012 | 27.64 | 27.64 | 27.54 | 27.63 | 2,578,396 | +0.12(+0.44%) |
Dec 19, 2012 | 27.71 | 27.76 | 27.50 | 27.51 | 4,630,673 | +0.29(+1.07%) |
Dec 18, 2012 | 27.05 | 27.28 | 27.04 | 27.22 | 2,906,820 | +0.07(+0.25%) |
Dec 17, 2012 | 26.92 | 27.16 | 26.91 | 27.15 | 2,718,665 | +0.05(+0.19%) |
Dec 14, 2012 | 26.98 | 27.14 | 26.91 | 27.10 | 3,026,504 | +0.16(+0.60%) |
Dec 13, 2012 | 27.10 | 27.13 | 26.91 | 26.94 | 3,254,499 | -0.04(-0.14%) |
Dec 12, 2012 | 26.99 | 27.21 | 26.95 | 26.97 | 2,214,739 | -0.03(-0.10%) |
Dec 11, 2012 | 27.02 | 27.11 | 26.95 | 27.00 | 2,355,076 | +0.16(+0.58%) |
Dec 10, 2012 | 26.81 | 26.93 | 26.81 | 26.84 | 2,143,065 | -0.07(-0.27%) |
Dec 07, 2012 | 26.76 | 26.94 | 26.70 | 26.92 | 3,689,020 | -0.04(-0.14%) |
Dec 06, 2012 | 27.03 | 27.04 | 26.89 | 26.95 | 2,913,774 | -0.06(-0.23%) |
Dec 05, 2012 | 26.92 | 27.16 | 26.86 | 27.02 | 5,578,837 | +0.34(+1.27%) |
Dec 04, 2012 | 26.71 | 26.77 | 26.63 | 26.68 | 3,208,798 | +0.05(+0.18%) |
Nov 30, 2012 | 26.67 | 26.73 | 26.58 | 26.63 | 4,169,749 | +0.22(+0.85%) |
Nov 29, 2012 | 26.40 | 26.48 | 26.29 | 26.41 | 3,104,690 | +0.36(+1.40%) |
Nov 28, 2012 | 25.75 | 26.07 | 25.64 | 26.04 | 2,697,858 | +0.12(+0.46%) |
Nov 27, 2012 | 25.92 | 26.03 | 25.80 | 25.92 | 2,204,866 | -0.05(-0.18%) |
Nov 26, 2012 | 25.86 | 25.97 | 25.81 | 25.97 | 2,502,052 | -0.19(-0.74%) |
Nov 23, 2012 | 26.06 | 26.17 | 26.03 | 26.16 | 1,632,630 | +0.44(+1.72%) |
Nov 21, 2012 | 25.65 | 25.74 | 25.56 | 25.72 | 2,838,451 | +0.18(+0.71%) |
Nov 20, 2012 | 25.30 | 25.56 | 25.27 | 25.54 | 3,892,318 | -0.14(-0.55%) |
Nov 19, 2012 | 24.87 | 25.68 | 25.44 | 25.68 | 6,320,671 | +0.81(+3.25%) |
Nov 16, 2012 | 24.79 | 24.91 | 24.59 | 24.87 | 3,113,140 | -0.03(-0.13%) |
Nov 15, 2012 | 24.96 | 25.09 | 24.78 | 24.90 | 2,896,112 | +0.16(+0.63%) |
Nov 14, 2012 | 25.17 | 25.20 | 24.72 | 24.74 | 4,163,576 | -0.25(-1.00%) |
Nov 13, 2012 | 24.90 | 25.22 | 24.87 | 24.99 | 2,000,619 | -0.05(-0.21%) |
Nov 12, 2012 | 25.05 | 25.12 | 24.92 | 25.05 | 1,579,825 | +0.09(+0.38%) |
Nov 09, 2012 | 24.72 | 25.05 | 24.72 | 24.95 | 3,201,654 | -0.06(-0.25%) |
Nov 08, 2012 | 25.23 | 25.38 | 25.02 | 25.02 | 3,444,233 | -0.41(-1.60%) |
Nov 07, 2012 | 25.60 | 25.61 | 25.31 | 25.42 | 3,790,580 | -0.59(-2.26%) |
Nov 06, 2012 | 25.75 | 26.04 | 25.74 | 26.01 | 2,431,066 | +0.22(+0.85%) |
Nov 05, 2012 | 25.71 | 25.85 | 25.68 | 25.79 | 2,514,581 | -0.20(-0.76%) |
Nov 02, 2012 | 26.20 | 26.20 | 25.89 | 25.99 | 3,053,557 | -0.23(-0.89%) |
Nov 01, 2012 | 25.95 | 26.28 | 25.93 | 26.22 | 4,553,121 | +0.52(+2.01%) |
Oct 31, 2012 | 25.82 | 25.83 | 25.56 | 25.71 | 2,503,424 | +0.04(+0.16%) |
Oct 26, 2012 | 25.64 | 25.67 | 25.67 | 25.67 | 3,238,638 | -0.17(-0.67%) |
Oct 25, 2012 | 25.97 | 26.01 | 25.69 | 25.84 | 2,814,338 | +0.39(+1.53%) |
Oct 24, 2012 | 25.51 | 25.58 | 25.37 | 25.45 | 2,530,861 | +0.16(+0.62%) |
Oct 23, 2012 | 25.21 | 25.36 | 25.13 | 25.29 | 3,632,957 | -0.05(-0.18%) |
Oct 19, 2012 | 25.55 | 25.57 | 25.28 | 25.34 | 2,668,713 | -0.22(-0.87%) |
Oct 18, 2012 | 25.65 | 25.77 | 25.45 | 25.56 | 2,835,790 | -0.06(-0.22%) |
Oct 17, 2012 | 25.49 | 25.65 | 25.47 | 25.62 | 2,105,279 | +0.19(+0.73%) |
Oct 16, 2012 | 25.40 | 25.50 | 25.36 | 25.43 | 4,053,700 | +0.40(+1.59%) |
Oct 15, 2012 | 24.89 | 25.08 | 24.82 | 25.03 | 2,857,943 | +0.30(+1.23%) |
Oct 12, 2012 | 24.75 | 24.87 | 24.62 | 24.73 | 2,612,015 | +0.07(+0.29%) |
Oct 11, 2012 | 24.80 | 24.86 | 24.64 | 24.66 | 2,179,053 | +0.29(+1.21%) |
Oct 10, 2012 | 24.52 | 24.54 | 24.30 | 24.36 | 1,686,253 | -0.05(-0.19%) |
Oct 09, 2012 | 24.56 | 24.62 | 24.36 | 24.41 | 1,978,155 | -0.28(-1.15%) |
Oct 08, 2012 | 24.68 | 24.74 | 24.62 | 24.69 | 1,817,354 | -0.22(-0.87%) |
Oct 05, 2012 | 25.12 | 25.26 | 24.84 | 24.91 | 2,784,904 | +0.12(+0.50%) |
Oct 04, 2012 | 24.66 | 24.81 | 24.55 | 24.79 | 2,420,506 | +0.39(+1.59%) |
Oct 03, 2012 | 24.48 | 24.49 | 24.34 | 24.40 | 1,789,820 | +0.15(+0.62%) |
Oct 02, 2012 | 24.54 | 24.54 | 24.17 | 24.25 | 1,783,974 | -0.13(-0.55%) |
Oct 01, 2012 | 24.42 | 24.69 | 24.33 | 24.38 | 2,795,725 | +0.41(+1.70%) |
Sep 28, 2012 | 24.17 | 24.19 | 23.89 | 23.98 | 2,802,652 | -0.39(-1.61%) |
Sep 27, 2012 | 24.34 | 24.40 | 24.15 | 24.37 | 2,949,305 | +0.39(+1.64%) |
Sep 26, 2012 | 23.98 | 24.03 | 23.81 | 23.98 | 3,112,073 | -0.19(-0.77%) |
Sep 25, 2012 | 24.48 | 24.63 | 24.15 | 24.16 | 2,346,316 | -0.37(-1.49%) |
Sep 24, 2012 | 24.34 | 24.63 | 24.31 | 24.53 | 2,777,099 | -0.04(-0.17%) |
Sep 21, 2012 | 24.63 | 24.64 | 24.49 | 24.57 | 2,641,644 | -0.02(-0.08%) |
Sep 20, 2012 | 24.36 | 24.60 | 24.27 | 24.59 | 2,499,711 | +0.00(+0.00%) |
Sep 19, 2012 | 24.54 | 24.67 | 24.39 | 24.59 | 3,328,308 | +0.30(+1.23%) |
Sep 18, 2012 | 24.06 | 24.30 | 24.03 | 24.29 | 2,439,582 | -0.12(-0.51%) |
Sep 17, 2012 | 24.56 | 24.58 | 24.36 | 24.41 | 2,178,967 | -0.06(-0.23%) |
Sep 14, 2012 | 24.38 | 24.58 | 24.37 | 24.47 | 3,810,775 | +0.47(+1.96%) |
Sep 13, 2012 | 23.44 | 24.08 | 23.34 | 24.00 | 5,078,604 | +0.37(+1.55%) |
Sep 12, 2012 | 23.73 | 23.88 | 23.59 | 23.64 | 3,863,130 | +0.21(+0.90%) |
Sep 11, 2012 | 23.35 | 23.51 | 23.35 | 23.42 | 3,445,110 | +0.26(+1.11%) |
Sep 10, 2012 | 23.25 | 23.36 | 23.16 | 23.17 | 2,459,830 | -0.11(-0.47%) |
Sep 07, 2012 | 23.24 | 23.36 | 23.17 | 23.27 | 4,199,694 | +0.43(+1.90%) |
Sep 06, 2012 | 22.44 | 22.94 | 22.44 | 22.84 | 4,674,635 | +0.61(+2.74%) |
Sep 05, 2012 | 22.21 | 22.29 | 22.11 | 22.23 | 2,911,817 | -0.12(-0.55%) |
Sep 04, 2012 | 22.44 | 22.46 | 22.28 | 22.36 | 1,648,089 | -0.16(-0.71%) |
Aug 31, 2012 | 22.58 | 22.64 | 22.36 | 22.52 | 2,848,105 | +0.07(+0.30%) |
Aug 30, 2012 | 22.49 | 22.54 | 22.28 | 22.45 | 2,812,364 | -0.25(-1.11%) |
Aug 29, 2012 | 22.69 | 22.77 | 22.63 | 22.70 | 1,133,745 | +0.03(+0.11%) |
Aug 27, 2012 | 22.74 | 22.79 | 22.68 | 22.68 | 1,352,335 | -0.06(-0.25%) |
Aug 24, 2012 | 22.61 | 22.82 | 22.54 | 22.73 | 2,187,116 | -0.11(-0.50%) |
Aug 23, 2012 | 22.95 | 23.04 | 22.82 | 22.85 | 2,079,265 | -0.09(-0.40%) |
Aug 22, 2012 | 22.89 | 23.06 | 22.81 | 22.94 | 2,096,381 | -0.09(-0.38%) |
Aug 21, 2012 | 23.02 | 23.27 | 22.96 | 23.03 | 2,848,868 | +0.11(+0.50%) |
Aug 20, 2012 | 22.88 | 22.97 | 22.75 | 22.91 | 2,453,989 | -0.19(-0.80%) |
Aug 17, 2012 | 23.08 | 23.13 | 22.96 | 23.10 | 1,724,447 | +0.14(+0.61%) |
Aug 16, 2012 | 22.93 | 23.04 | 22.81 | 22.96 | 2,523,203 | +0.19(+0.82%) |
Aug 15, 2012 | 22.79 | 22.96 | 22.77 | 22.77 | 3,140,355 | +0.01(+0.05%) |
Aug 14, 2012 | 22.72 | 22.85 | 22.71 | 22.76 | 2,358,755 | +0.04(+0.18%) |
Aug 13, 2012 | 22.71 | 22.76 | 22.63 | 22.72 | 1,948,319 | -0.01(-0.04%) |
Aug 10, 2012 | 22.57 | 22.77 | 22.52 | 22.73 | 3,056,297 | +0.12(+0.52%) |
Aug 09, 2012 | 22.56 | 22.67 | 22.50 | 22.61 | 2,153,212 | +0.11(+0.48%) |
Aug 08, 2012 | 22.30 | 22.56 | 22.30 | 22.51 | 2,743,364 | +0.17(+0.75%) |
Aug 07, 2012 | 22.28 | 22.54 | 22.27 | 22.34 | 2,723,117 | +0.11(+0.48%) |
Aug 06, 2012 | 22.27 | 22.47 | 22.21 | 22.23 | 4,375,152 | -0.08(-0.37%) |
Aug 03, 2012 | 22.07 | 22.52 | 22.03 | 22.31 | 4,349,533 | +0.92(+4.32%) |
Aug 02, 2012 | 21.37 | 21.63 | 21.22 | 21.39 | 4,131,135 | -0.10(-0.48%) |
Aug 01, 2012 | 21.54 | 21.67 | 21.45 | 21.49 | 3,623,687 | +0.14(+0.65%) |
Jul 31, 2012 | 21.37 | 21.49 | 21.26 | 21.35 | 3,433,264 | -0.48(-2.18%) |
Jul 30, 2012 | 21.70 | 21.94 | 21.61 | 21.83 | 4,323,551 | +0.31(+1.45%) |
Jul 27, 2012 | 21.18 | 21.64 | 21.11 | 21.52 | 10,009,283 | +0.46(+2.18%) |
Jul 26, 2012 | 21.28 | 21.34 | 21.02 | 21.06 | 7,672,869 | +0.57(+2.77%) |
Jul 25, 2012 | 20.46 | 20.59 | 20.35 | 20.49 | 3,245,224 | +0.21(+1.06%) |
Jul 24, 2012 | 20.58 | 20.59 | 20.12 | 20.28 | 6,038,935 | -0.32(-1.54%) |
Jul 23, 2012 | 20.43 | 20.64 | 20.37 | 20.59 | 7,405,740 | -0.72(-3.36%) |
Jul 20, 2012 | 21.56 | 21.57 | 21.20 | 21.31 | 8,310,870 | -0.72(-3.25%) |
Jul 19, 2012 | 21.92 | 22.16 | 21.88 | 22.02 | 4,056,071 | +0.19(+0.89%) |
Jul 18, 2012 | 21.62 | 21.88 | 21.61 | 21.83 | 6,677,641 | -0.28(-1.27%) |
Jul 17, 2012 | 22.03 | 22.12 | 21.71 | 22.11 | 4,269,638 | -0.10(-0.46%) |
Jul 16, 2012 | 22.20 | 22.33 | 22.06 | 22.21 | 2,098,136 | -0.07(-0.30%) |
Jul 13, 2012 | 22.01 | 22.34 | 22.00 | 22.28 | 2,516,494 | +0.32(+1.47%) |
Jul 12, 2012 | 21.94 | 22.05 | 21.74 | 21.96 | 2,965,057 | -0.58(-2.58%) |
Jul 11, 2012 | 22.58 | 22.69 | 22.40 | 22.54 | 2,973,476 | +0.19(+0.87%) |
Jul 10, 2012 | 22.48 | 22.54 | 22.27 | 22.34 | 2,650,821 | -0.01(-0.05%) |
Jul 09, 2012 | 22.30 | 22.36 | 22.12 | 22.35 | 4,172,105 | -0.07(-0.30%) |
Jul 06, 2012 | 22.44 | 22.53 | 22.31 | 22.42 | 2,757,494 | -0.09(-0.41%) |
Jul 05, 2012 | 22.47 | 22.57 | 22.32 | 22.51 | 3,004,075 | -0.38(-1.67%) |
Jul 03, 2012 | 22.83 | 22.92 | 22.77 | 22.90 | 1,626,429 | -0.05(-0.20%) |
Jul 02, 2012 | 22.70 | 22.96 | 22.63 | 22.94 | 3,128,640 | +0.40(+1.77%) |
Jun 29, 2012 | 22.75 | 22.81 | 22.47 | 22.54 | 3,955,920 | +0.22(+1.01%) |
Jun 28, 2012 | 21.89 | 22.33 | 21.78 | 22.32 | 6,271,376 | -0.45(-2.00%) |
Jun 27, 2012 | 22.62 | 22.86 | 22.53 | 22.77 | 3,742,931 | +0.37(+1.64%) |
Jun 26, 2012 | 22.39 | 22.45 | 22.21 | 22.41 | 2,895,492 | +0.28(+1.27%) |
Jun 25, 2012 | 22.24 | 22.26 | 22.05 | 22.12 | 3,884,748 | -0.30(-1.32%) |
Jun 22, 2012 | 22.50 | 22.54 | 22.34 | 22.42 | 3,201,369 | +0.30(+1.36%) |
Jun 21, 2012 | 22.63 | 22.65 | 22.09 | 22.12 | 3,571,919 | -0.56(-2.46%) |
Jun 20, 2012 | 22.80 | 22.87 | 22.53 | 22.68 | 4,356,629 | +0.15(+0.68%) |
Jun 19, 2012 | 22.35 | 22.66 | 22.29 | 22.52 | 5,221,516 | +0.59(+2.70%) |
Jun 18, 2012 | 21.84 | 22.00 | 21.77 | 21.93 | 3,237,852 | -0.08(-0.35%) |
Jun 15, 2012 | 22.00 | 22.07 | 21.84 | 22.01 | 4,625,070 | +0.27(+1.25%) |
Jun 14, 2012 | 21.61 | 21.80 | 21.53 | 21.74 | 4,663,638 | +0.21(+1.00%) |
Jun 13, 2012 | 21.53 | 21.73 | 21.39 | 21.52 | 4,403,963 | +0.00(+0.00%) |
Jun 12, 2012 | 21.30 | 21.55 | 21.16 | 21.52 | 4,413,884 | +0.56(+2.68%) |
Jun 11, 2012 | 21.47 | 21.48 | 20.94 | 20.96 | 4,050,069 | -0.15(-0.73%) |
Jun 08, 2012 | 20.90 | 21.15 | 20.78 | 21.11 | 4,100,448 | -0.09(-0.41%) |
Jun 07, 2012 | 21.50 | 21.52 | 21.16 | 21.20 | 5,674,233 | +0.23(+1.10%) |
Jun 06, 2012 | 20.54 | 21.08 | 20.52 | 20.97 | 8,139,908 | +0.84(+4.16%) |
Jun 05, 2012 | 19.83 | 20.15 | 19.83 | 20.13 | 3,719,579 | +0.18(+0.90%) |
Jun 04, 2012 | 19.89 | 19.97 | 19.72 | 19.95 | 4,116,150 | +0.19(+0.96%) |