Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.46 | 27.59 | 27.14 | 27.14 | 3,457,252 | -0.44(-1.59%) |
May 30, 2013 | 27.27 | 27.79 | 27.23 | 27.58 | 2,161,623 | +0.47(+1.73%) |
May 29, 2013 | 27.43 | 27.44 | 26.94 | 27.11 | 2,201,382 | -0.47(-1.70%) |
May 28, 2013 | 27.72 | 27.80 | 27.43 | 27.58 | 1,830,872 | +0.02(+0.09%) |
May 24, 2013 | 27.56 | 27.65 | 27.45 | 27.56 | 1,410,870 | -0.07(-0.26%) |
May 23, 2013 | 27.62 | 27.86 | 27.49 | 27.63 | 2,352,178 | +0.13(+0.46%) |
May 22, 2013 | 27.91 | 28.08 | 27.47 | 27.50 | 1,681,210 | -0.43(-1.54%) |
May 21, 2013 | 27.84 | 28.08 | 27.79 | 27.93 | 1,399,169 | +0.10(+0.37%) |
May 20, 2013 | 27.76 | 27.94 | 27.73 | 27.83 | 1,762,802 | +0.06(+0.20%) |
May 17, 2013 | 27.60 | 27.84 | 27.53 | 27.77 | 2,710,963 | +0.28(+1.01%) |
May 16, 2013 | 27.33 | 27.51 | 27.17 | 27.49 | 3,058,107 | +0.10(+0.38%) |
May 15, 2013 | 26.98 | 27.53 | 26.85 | 27.39 | 3,441,038 | +0.49(+1.84%) |
May 13, 2013 | 27.04 | 27.10 | 26.87 | 26.90 | 1,676,244 | -0.13(-0.47%) |
May 10, 2013 | 27.51 | 27.55 | 27.02 | 27.02 | 2,943,515 | -0.49(-1.77%) |
May 09, 2013 | 27.65 | 27.77 | 27.37 | 27.51 | 1,423,119 | -0.21(-0.78%) |
May 08, 2013 | 27.80 | 27.87 | 27.65 | 27.72 | 1,303,497 | -0.12(-0.43%) |
May 07, 2013 | 27.66 | 27.92 | 27.60 | 27.84 | 2,018,729 | +0.25(+0.89%) |
May 06, 2013 | 27.41 | 27.63 | 27.29 | 27.60 | 1,403,596 | +0.15(+0.55%) |
May 03, 2013 | 27.29 | 27.47 | 27.16 | 27.45 | 1,763,538 | +0.29(+1.06%) |
May 02, 2013 | 27.21 | 27.26 | 26.97 | 27.16 | 1,126,253 | +0.02(+0.06%) |
May 01, 2013 | 27.06 | 27.56 | 27.03 | 27.14 | 1,998,996 | +0.02(+0.06%) |
Apr 30, 2013 | 26.81 | 27.29 | 26.74 | 27.13 | 3,204,183 | +0.33(+1.22%) |
Apr 29, 2013 | 26.87 | 27.32 | 26.73 | 26.80 | 2,628,483 | -0.51(-1.87%) |
Apr 26, 2013 | 26.50 | 27.44 | 26.47 | 27.31 | 4,846,472 | +0.84(+3.19%) |
Apr 25, 2013 | 26.56 | 26.96 | 26.39 | 26.47 | 2,487,332 | +0.03(+0.12%) |
Apr 24, 2013 | 26.11 | 26.45 | 26.11 | 26.43 | 1,175,223 | +0.32(+1.22%) |
Apr 23, 2013 | 25.96 | 26.27 | 25.96 | 26.12 | 1,611,127 | +0.22(+0.86%) |
Apr 22, 2013 | 25.98 | 26.13 | 25.69 | 25.89 | 1,395,383 | -0.12(-0.46%) |
Apr 19, 2013 | 25.78 | 26.06 | 25.64 | 26.01 | 1,694,760 | +0.33(+1.30%) |
Apr 18, 2013 | 25.88 | 25.88 | 25.55 | 25.68 | 1,529,256 | -0.14(-0.52%) |
Apr 17, 2013 | 26.18 | 26.23 | 25.60 | 25.81 | 2,212,290 | -0.50(-1.91%) |
Apr 16, 2013 | 26.21 | 26.45 | 26.11 | 26.32 | 1,752,691 | +0.21(+0.79%) |
Apr 15, 2013 | 26.58 | 26.65 | 25.95 | 26.11 | 3,066,957 | -0.57(-2.15%) |
Apr 12, 2013 | 26.75 | 26.90 | 26.63 | 26.68 | 1,940,619 | -0.18(-0.65%) |
Apr 11, 2013 | 26.51 | 26.88 | 26.32 | 26.86 | 3,539,821 | +0.30(+1.14%) |
Apr 10, 2013 | 26.11 | 26.59 | 26.06 | 26.55 | 3,347,415 | +0.53(+2.02%) |
Apr 09, 2013 | 25.91 | 26.19 | 25.87 | 26.03 | 1,414,942 | +0.17(+0.65%) |
Apr 08, 2013 | 25.72 | 25.88 | 25.53 | 25.86 | 1,091,574 | +0.09(+0.34%) |
Apr 05, 2013 | 25.65 | 25.82 | 25.57 | 25.77 | 1,471,414 | -0.10(-0.37%) |
Apr 04, 2013 | 25.81 | 25.98 | 25.79 | 25.87 | 1,281,072 | +0.13(+0.49%) |
Apr 03, 2013 | 25.92 | 26.06 | 25.68 | 25.74 | 1,448,220 | -0.21(-0.80%) |
Apr 02, 2013 | 25.97 | 26.22 | 25.84 | 25.95 | 1,109,305 | +0.10(+0.37%) |
Apr 01, 2013 | 26.21 | 26.26 | 25.78 | 25.85 | 1,078,179 | -0.41(-1.58%) |
Mar 28, 2013 | 25.92 | 26.28 | 25.79 | 26.27 | 2,138,053 | +0.35(+1.35%) |
Mar 27, 2013 | 25.61 | 25.93 | 25.52 | 25.92 | 1,514,838 | +0.16(+0.63%) |
Mar 26, 2013 | 25.82 | 25.96 | 25.71 | 25.75 | 2,168,111 | -0.04(-0.15%) |
Mar 25, 2013 | 25.81 | 26.00 | 25.69 | 25.79 | 1,370,322 | -0.01(-0.03%) |
Mar 22, 2013 | 25.69 | 25.89 | 25.68 | 25.80 | 1,334,280 | +0.13(+0.52%) |
Mar 21, 2013 | 25.57 | 25.80 | 25.57 | 25.67 | 1,192,569 | -0.02(-0.06%) |
Mar 20, 2013 | 25.45 | 25.71 | 25.45 | 25.68 | 1,491,285 | +0.32(+1.25%) |
Mar 19, 2013 | 25.33 | 25.55 | 25.26 | 25.37 | 1,550,440 | +0.02(+0.09%) |
Mar 18, 2013 | 25.11 | 25.38 | 25.05 | 25.34 | 1,203,120 | +0.08(+0.31%) |
Mar 15, 2013 | 25.06 | 25.30 | 24.94 | 25.26 | 2,749,517 | +0.06(+0.22%) |
Mar 14, 2013 | 25.19 | 25.25 | 25.13 | 25.21 | 1,646,920 | +0.02(+0.09%) |
Mar 13, 2013 | 25.04 | 25.45 | 25.04 | 25.18 | 2,979,396 | +0.26(+1.05%) |
Mar 12, 2013 | 25.07 | 25.13 | 24.77 | 24.92 | 1,317,748 | -0.14(-0.57%) |
Mar 11, 2013 | 24.74 | 25.15 | 24.64 | 25.07 | 2,393,089 | +0.33(+1.34%) |
Mar 08, 2013 | 24.54 | 24.76 | 24.45 | 24.73 | 1,946,063 | +0.34(+1.39%) |
Mar 07, 2013 | 24.58 | 24.67 | 24.39 | 24.39 | 3,028,812 | -0.13(-0.55%) |
Mar 06, 2013 | 24.77 | 24.83 | 24.51 | 24.53 | 2,849,753 | -0.19(-0.77%) |
Mar 05, 2013 | 24.73 | 24.86 | 24.64 | 24.72 | 2,698,412 | +0.06(+0.26%) |
Mar 04, 2013 | 24.59 | 24.69 | 24.43 | 24.66 | 1,621,188 | +0.09(+0.35%) |
Mar 01, 2013 | 24.73 | 24.75 | 24.51 | 24.57 | 2,396,407 | -0.28(-1.11%) |
Feb 28, 2013 | 24.90 | 24.95 | 24.70 | 24.85 | 1,964,044 | +0.11(+0.45%) |
Feb 27, 2013 | 24.44 | 24.76 | 24.32 | 24.73 | 2,469,490 | +0.32(+1.29%) |
Feb 26, 2013 | 24.56 | 24.70 | 24.24 | 24.42 | 2,992,436 | -0.04(-0.16%) |
Feb 25, 2013 | 24.84 | 24.95 | 24.45 | 24.46 | 1,934,337 | -0.31(-1.24%) |
Feb 22, 2013 | 24.52 | 24.86 | 24.47 | 24.77 | 1,373,406 | +0.29(+1.19%) |
Feb 21, 2013 | 24.55 | 24.71 | 24.45 | 24.47 | 2,016,710 | -0.17(-0.71%) |
Feb 20, 2013 | 24.59 | 24.76 | 24.59 | 24.65 | 2,644,458 | +0.02(+0.06%) |
Feb 19, 2013 | 24.77 | 24.83 | 24.48 | 24.63 | 3,228,226 | -0.11(-0.45%) |
Feb 15, 2013 | 24.78 | 24.99 | 24.70 | 24.74 | 2,299,377 | +0.01(+0.03%) |
Feb 14, 2013 | 24.61 | 24.85 | 24.48 | 24.73 | 2,469,956 | +0.06(+0.26%) |
Feb 13, 2013 | 24.70 | 24.81 | 24.63 | 24.67 | 2,728,308 | +0.02(+0.10%) |
Feb 12, 2013 | 24.82 | 24.82 | 24.62 | 24.65 | 2,947,088 | -0.06(-0.26%) |
Feb 11, 2013 | 24.63 | 24.93 | 24.59 | 24.71 | 3,211,571 | +0.12(+0.48%) |
Feb 08, 2013 | 24.39 | 24.73 | 23.68 | 24.59 | 9,147,577 | -0.57(-2.26%) |
Feb 07, 2013 | 24.86 | 25.25 | 24.86 | 25.16 | 3,319,067 | +0.23(+0.92%) |
Feb 06, 2013 | 24.66 | 24.94 | 24.51 | 24.93 | 3,621,977 | +0.13(+0.54%) |
Feb 04, 2013 | 25.02 | 25.02 | 24.78 | 24.80 | 1,739,236 | -0.35(-1.38%) |
Feb 01, 2013 | 25.32 | 25.45 | 25.14 | 25.15 | 2,734,170 | -0.06(-0.22%) |
Jan 31, 2013 | 24.85 | 25.28 | 24.77 | 25.20 | 3,785,020 | +0.28(+1.11%) |
Jan 30, 2013 | 25.17 | 25.20 | 24.89 | 24.92 | 2,810,729 | -0.22(-0.88%) |
Jan 29, 2013 | 25.11 | 25.24 | 25.05 | 25.15 | 1,740,324 | +0.03(+0.13%) |
Jan 28, 2013 | 24.77 | 25.60 | 24.77 | 25.11 | 6,192,443 | +0.53(+2.15%) |
Jan 25, 2013 | 24.34 | 24.61 | 24.28 | 24.58 | 1,592,951 | +0.24(+1.01%) |
Jan 24, 2013 | 24.43 | 24.46 | 24.31 | 24.34 | 2,048,478 | -0.06(-0.23%) |
Jan 23, 2013 | 24.34 | 24.43 | 24.22 | 24.39 | 1,373,810 | +0.00(+0.00%) |
Jan 22, 2013 | 24.13 | 24.41 | 24.08 | 24.39 | 1,468,550 | +0.21(+0.88%) |
Jan 18, 2013 | 24.02 | 24.18 | 23.98 | 24.18 | 1,423,212 | +0.17(+0.69%) |
Jan 17, 2013 | 23.91 | 24.10 | 23.88 | 24.02 | 1,587,394 | +0.11(+0.46%) |
Jan 16, 2013 | 23.95 | 23.97 | 23.71 | 23.90 | 1,754,861 | -0.05(-0.20%) |
Jan 15, 2013 | 23.90 | 23.97 | 23.77 | 23.95 | 1,139,682 | +0.06(+0.23%) |
Jan 14, 2013 | 23.90 | 24.03 | 23.86 | 23.90 | 1,681,011 | +0.04(+0.17%) |
Jan 11, 2013 | 23.84 | 23.91 | 23.82 | 23.86 | 1,256,434 | +0.00(+0.00%) |
Jan 10, 2013 | 23.74 | 23.88 | 23.70 | 23.86 | 2,070,995 | +0.15(+0.63%) |
Jan 09, 2013 | 23.55 | 23.73 | 23.45 | 23.71 | 1,724,542 | +0.17(+0.74%) |
Jan 08, 2013 | 23.49 | 23.58 | 23.44 | 23.53 | 1,323,098 | +0.05(+0.20%) |
Jan 07, 2013 | 23.49 | 23.57 | 23.35 | 23.49 | 1,424,397 | -0.11(-0.47%) |
Jan 04, 2013 | 23.57 | 23.66 | 23.49 | 23.60 | 1,794,000 | +0.10(+0.44%) |
Jan 03, 2013 | 23.37 | 23.67 | 23.32 | 23.49 | 2,046,529 | +0.16(+0.68%) |
Jan 02, 2013 | 23.40 | 23.45 | 23.19 | 23.34 | 2,994,637 | +0.17(+0.72%) |
Dec 31, 2012 | 22.92 | 23.19 | 22.77 | 23.17 | 1,438,089 | +0.43(+1.89%) |
Dec 28, 2012 | 22.98 | 22.98 | 22.72 | 22.74 | 1,127,992 | -0.39(-1.69%) |
Dec 27, 2012 | 23.18 | 23.19 | 22.91 | 23.13 | 1,369,399 | -0.04(-0.17%) |
Dec 26, 2012 | 23.29 | 23.35 | 23.12 | 23.17 | 1,269,360 | -0.14(-0.60%) |
Dec 24, 2012 | 23.31 | 23.38 | 23.09 | 23.31 | 500,737 | -0.04(-0.17%) |
Dec 21, 2012 | 23.34 | 23.42 | 23.15 | 23.35 | 2,687,219 | -0.10(-0.43%) |
Dec 20, 2012 | 23.44 | 23.46 | 23.23 | 23.45 | 1,883,383 | -0.03(-0.13%) |
Dec 19, 2012 | 23.37 | 23.49 | 23.23 | 23.48 | 2,266,470 | +0.17(+0.74%) |
Dec 18, 2012 | 23.01 | 23.32 | 22.73 | 23.31 | 1,945,443 | +0.36(+1.57%) |
Dec 17, 2012 | 22.83 | 22.99 | 22.80 | 22.95 | 1,959,872 | +0.12(+0.52%) |
Dec 14, 2012 | 22.78 | 22.95 | 22.76 | 22.83 | 1,612,623 | +0.00(+0.00%) |
Dec 13, 2012 | 22.72 | 22.90 | 22.62 | 22.83 | 2,840,938 | +0.17(+0.76%) |
Dec 12, 2012 | 22.70 | 22.86 | 22.62 | 22.66 | 2,823,599 | +0.04(+0.17%) |
Dec 11, 2012 | 22.79 | 22.81 | 22.57 | 22.62 | 2,961,841 | -0.13(-0.59%) |
Dec 10, 2012 | 22.79 | 22.83 | 22.71 | 22.75 | 3,445,148 | -0.05(-0.24%) |
Dec 07, 2012 | 22.89 | 22.91 | 22.72 | 22.81 | 2,380,158 | -0.01(-0.03%) |
Dec 06, 2012 | 22.86 | 22.88 | 22.62 | 22.82 | 2,187,613 | -0.02(-0.07%) |
Dec 05, 2012 | 22.50 | 22.94 | 22.47 | 22.83 | 3,356,259 | +0.42(+1.89%) |
Dec 04, 2012 | 22.28 | 22.49 | 22.24 | 22.41 | 2,103,511 | +0.09(+0.42%) |
Nov 30, 2012 | 22.16 | 22.32 | 22.00 | 22.32 | 4,549,902 | +0.18(+0.81%) |
Nov 29, 2012 | 22.22 | 22.23 | 22.03 | 22.14 | 1,497,734 | -0.01(-0.04%) |
Nov 28, 2012 | 21.94 | 22.17 | 21.88 | 22.14 | 1,947,350 | +0.14(+0.64%) |
Nov 27, 2012 | 22.02 | 22.12 | 21.79 | 22.00 | 2,369,513 | -0.02(-0.11%) |
Nov 26, 2012 | 21.74 | 22.04 | 21.74 | 22.03 | 2,081,086 | +0.13(+0.61%) |
Nov 23, 2012 | 21.73 | 21.89 | 21.63 | 21.89 | 539,001 | +0.22(+1.01%) |
Nov 21, 2012 | 21.56 | 21.67 | 21.47 | 21.67 | 1,324,287 | +0.13(+0.62%) |
Nov 20, 2012 | 21.41 | 21.55 | 21.38 | 21.54 | 1,920,310 | +0.13(+0.59%) |
Nov 19, 2012 | 21.32 | 21.56 | 21.18 | 21.41 | 5,818,790 | +0.24(+1.15%) |
Nov 16, 2012 | 20.91 | 21.20 | 20.85 | 21.17 | 3,845,492 | +0.31(+1.47%) |
Nov 15, 2012 | 20.76 | 20.90 | 20.73 | 20.87 | 4,223,147 | +0.06(+0.30%) |
Nov 14, 2012 | 20.97 | 20.99 | 20.76 | 20.80 | 3,851,785 | -0.15(-0.71%) |
Nov 13, 2012 | 20.90 | 21.02 | 20.87 | 20.95 | 16,332,673 | -0.02(-0.07%) |
Nov 12, 2012 | 20.95 | 21.02 | 20.85 | 20.97 | 2,564,541 | +0.00(+0.00%) |
Nov 09, 2012 | 20.96 | 21.12 | 20.93 | 20.97 | 2,421,682 | -0.07(-0.34%) |
Nov 08, 2012 | 21.03 | 21.22 | 21.01 | 21.04 | 3,699,281 | -0.05(-0.22%) |
Nov 07, 2012 | 21.09 | 21.18 | 21.01 | 21.09 | 5,098,078 | -0.11(-0.52%) |
Nov 06, 2012 | 21.11 | 21.30 | 21.05 | 21.20 | 3,329,076 | +0.15(+0.71%) |
Nov 05, 2012 | 20.71 | 21.11 | 20.58 | 21.05 | 3,114,281 | +0.29(+1.40%) |
Nov 02, 2012 | 21.51 | 21.52 | 20.61 | 20.76 | 8,926,645 | -1.43(-6.46%) |
Nov 01, 2012 | 22.22 | 22.35 | 21.92 | 22.19 | 3,530,451 | -0.03(-0.14%) |
Oct 31, 2012 | 22.34 | 22.65 | 22.14 | 22.22 | 1,921,683 | +0.10(+0.46%) |
Oct 26, 2012 | 22.34 | 22.12 | 22.12 | 22.12 | 2,919,595 | -0.21(-0.95%) |
Oct 25, 2012 | 22.17 | 22.39 | 22.09 | 22.33 | 1,264,128 | +0.33(+1.50%) |
Oct 24, 2012 | 22.21 | 22.24 | 21.96 | 22.00 | 1,400,330 | -0.16(-0.74%) |
Oct 23, 2012 | 22.04 | 22.23 | 21.93 | 22.17 | 1,523,747 | -0.05(-0.21%) |
Oct 19, 2012 | 22.39 | 22.57 | 22.08 | 22.21 | 2,620,869 | -0.22(-0.98%) |
Oct 18, 2012 | 22.25 | 22.49 | 22.14 | 22.43 | 1,583,017 | +0.14(+0.63%) |
Oct 17, 2012 | 21.96 | 22.32 | 21.89 | 22.29 | 2,246,226 | +0.39(+1.79%) |
Oct 16, 2012 | 22.03 | 22.06 | 21.62 | 21.90 | 2,535,659 | -0.07(-0.32%) |
Oct 15, 2012 | 21.78 | 21.98 | 21.74 | 21.97 | 1,104,019 | +0.18(+0.83%) |
Oct 12, 2012 | 21.72 | 21.90 | 21.68 | 21.79 | 1,269,774 | +0.11(+0.51%) |
Oct 11, 2012 | 21.74 | 21.78 | 21.63 | 21.68 | 1,851,969 | +0.08(+0.36%) |
Oct 10, 2012 | 21.63 | 21.67 | 21.53 | 21.60 | 1,883,345 | -0.06(-0.29%) |
Oct 09, 2012 | 21.90 | 22.01 | 21.66 | 21.67 | 2,100,877 | -0.21(-0.97%) |
Oct 08, 2012 | 21.78 | 21.94 | 21.70 | 21.88 | 1,453,486 | +0.04(+0.18%) |
Oct 05, 2012 | 21.70 | 21.95 | 21.67 | 21.84 | 1,588,849 | +0.19(+0.87%) |
Oct 04, 2012 | 21.56 | 21.72 | 21.41 | 21.65 | 2,238,336 | +0.11(+0.51%) |
Oct 03, 2012 | 21.52 | 21.74 | 21.46 | 21.54 | 1,864,513 | +0.06(+0.29%) |
Oct 02, 2012 | 21.48 | 21.57 | 21.38 | 21.48 | 1,914,523 | +0.09(+0.40%) |
Oct 01, 2012 | 21.74 | 21.91 | 21.35 | 21.39 | 3,237,977 | -0.17(-0.80%) |
Sep 28, 2012 | 21.40 | 21.58 | 21.36 | 21.56 | 2,803,028 | +0.14(+0.66%) |
Sep 27, 2012 | 21.30 | 21.53 | 21.28 | 21.42 | 3,298,003 | +0.15(+0.72%) |
Sep 26, 2012 | 21.46 | 21.56 | 21.23 | 21.27 | 2,057,593 | -0.26(-1.19%) |
Sep 25, 2012 | 21.81 | 21.88 | 21.49 | 21.53 | 3,334,589 | -0.23(-1.04%) |
Sep 24, 2012 | 21.77 | 21.85 | 21.70 | 21.75 | 2,192,317 | -0.02(-0.07%) |
Sep 21, 2012 | 21.93 | 22.01 | 21.73 | 21.77 | 5,630,718 | -0.16(-0.74%) |
Sep 20, 2012 | 22.02 | 22.06 | 21.91 | 21.93 | 2,846,229 | -0.23(-1.05%) |
Sep 19, 2012 | 22.20 | 22.24 | 21.84 | 22.16 | 3,088,263 | -0.11(-0.49%) |
Sep 18, 2012 | 22.07 | 22.27 | 22.04 | 22.27 | 2,790,446 | +0.14(+0.63%) |
Sep 17, 2012 | 22.24 | 22.46 | 22.13 | 22.13 | 7,641,190 | -0.10(-0.45%) |
Sep 14, 2012 | 22.40 | 22.47 | 22.13 | 22.23 | 8,157,685 | -0.18(-0.80%) |
Sep 13, 2012 | 21.95 | 22.44 | 21.88 | 22.41 | 6,614,484 | +0.47(+2.12%) |
Sep 12, 2012 | 22.01 | 22.08 | 21.91 | 21.95 | 2,035,683 | +0.02(+0.07%) |
Sep 11, 2012 | 21.88 | 22.02 | 21.77 | 21.93 | 2,333,477 | +0.01(+0.04%) |
Sep 10, 2012 | 21.94 | 21.98 | 21.83 | 21.92 | 1,771,884 | -0.13(-0.60%) |
Sep 07, 2012 | 21.77 | 22.06 | 21.74 | 22.05 | 2,638,268 | +0.28(+1.28%) |
Sep 06, 2012 | 21.45 | 21.82 | 21.41 | 21.77 | 2,151,454 | +0.40(+1.89%) |
Sep 05, 2012 | 21.37 | 21.48 | 21.25 | 21.37 | 2,499,113 | +0.01(+0.04%) |
Sep 04, 2012 | 21.53 | 21.53 | 21.18 | 21.36 | 1,881,638 | -0.12(-0.58%) |
Aug 31, 2012 | 21.60 | 21.74 | 21.43 | 21.49 | 1,546,207 | +0.02(+0.07%) |
Aug 30, 2012 | 21.38 | 21.55 | 21.35 | 21.47 | 1,477,434 | +0.02(+0.11%) |
Aug 29, 2012 | 21.53 | 21.59 | 21.45 | 21.45 | 1,784,361 | -0.09(-0.40%) |
Aug 27, 2012 | 21.65 | 21.71 | 21.49 | 21.53 | 1,251,292 | -0.10(-0.47%) |
Aug 24, 2012 | 21.56 | 21.78 | 21.49 | 21.63 | 1,405,527 | +0.00(+0.00%) |
Aug 23, 2012 | 21.79 | 21.82 | 21.60 | 21.63 | 1,421,070 | -0.20(-0.93%) |
Aug 22, 2012 | 21.81 | 21.91 | 21.64 | 21.84 | 2,403,833 | +0.01(+0.04%) |
Aug 21, 2012 | 22.03 | 22.12 | 21.81 | 21.83 | 2,176,574 | -0.12(-0.57%) |
Aug 20, 2012 | 22.33 | 22.33 | 21.90 | 21.95 | 3,097,003 | -0.44(-1.94%) |
Aug 17, 2012 | 22.47 | 22.51 | 22.37 | 22.39 | 2,015,270 | -0.07(-0.31%) |
Aug 16, 2012 | 22.34 | 22.53 | 22.31 | 22.46 | 1,514,296 | +0.13(+0.59%) |
Aug 15, 2012 | 22.22 | 22.44 | 22.22 | 22.33 | 1,263,585 | +0.05(+0.21%) |
Aug 14, 2012 | 22.44 | 22.53 | 22.21 | 22.28 | 1,701,550 | -0.04(-0.17%) |
Aug 13, 2012 | 22.39 | 22.39 | 22.22 | 22.32 | 1,854,020 | -0.09(-0.42%) |
Aug 10, 2012 | 22.34 | 22.46 | 22.30 | 22.41 | 1,590,997 | +0.04(+0.17%) |
Aug 09, 2012 | 22.32 | 22.50 | 22.29 | 22.37 | 1,526,342 | +0.01(+0.03%) |
Aug 08, 2012 | 22.26 | 22.40 | 22.19 | 22.37 | 1,975,274 | -0.05(-0.21%) |
Aug 07, 2012 | 22.58 | 22.60 | 22.30 | 22.41 | 1,954,804 | -0.07(-0.31%) |
Aug 06, 2012 | 22.42 | 22.59 | 22.41 | 22.48 | 2,486,981 | +0.16(+0.70%) |
Aug 03, 2012 | 22.35 | 22.46 | 22.26 | 22.33 | 2,265,468 | +0.33(+1.52%) |
Aug 02, 2012 | 22.12 | 22.29 | 21.98 | 21.99 | 6,465,302 | -0.26(-1.15%) |
Aug 01, 2012 | 22.53 | 22.71 | 22.09 | 22.25 | 4,533,096 | -0.23(-1.04%) |
Jul 31, 2012 | 22.14 | 22.50 | 22.02 | 22.48 | 6,694,032 | +0.29(+1.30%) |
Jul 30, 2012 | 21.90 | 22.23 | 21.88 | 22.19 | 3,327,082 | +0.30(+1.38%) |
Jul 27, 2012 | 21.32 | 22.14 | 21.22 | 21.89 | 7,714,844 | +0.74(+3.49%) |
Jul 26, 2012 | 21.18 | 21.30 | 20.83 | 21.15 | 5,582,433 | +0.08(+0.37%) |
Jul 25, 2012 | 21.07 | 21.14 | 20.91 | 21.08 | 2,892,913 | +0.02(+0.07%) |
Jul 24, 2012 | 21.04 | 21.07 | 20.86 | 21.06 | 3,746,249 | -0.02(-0.07%) |
Jul 23, 2012 | 20.90 | 21.08 | 20.73 | 21.08 | 2,831,992 | -0.08(-0.37%) |
Jul 20, 2012 | 21.28 | 21.38 | 21.06 | 21.15 | 2,919,695 | -0.23(-1.09%) |
Jul 19, 2012 | 21.14 | 21.43 | 20.97 | 21.39 | 2,992,117 | +0.26(+1.21%) |
Jul 18, 2012 | 20.92 | 21.14 | 20.83 | 21.13 | 3,266,084 | +0.15(+0.70%) |
Jul 17, 2012 | 20.83 | 21.01 | 20.75 | 20.98 | 2,443,799 | +0.16(+0.78%) |
Jul 16, 2012 | 20.85 | 20.89 | 20.69 | 20.82 | 3,591,876 | -0.06(-0.30%) |
Jul 13, 2012 | 20.62 | 20.88 | 20.57 | 20.88 | 3,843,681 | +0.25(+1.21%) |
Jul 12, 2012 | 20.43 | 20.71 | 20.36 | 20.63 | 3,100,766 | +0.05(+0.26%) |
Jul 11, 2012 | 20.52 | 20.60 | 20.27 | 20.58 | 7,325,155 | +0.07(+0.34%) |
Jul 10, 2012 | 20.20 | 20.51 | 20.20 | 20.51 | 6,689,057 | +0.33(+1.62%) |
Jul 09, 2012 | 20.03 | 20.20 | 20.02 | 20.18 | 2,333,841 | +0.09(+0.46%) |
Jul 06, 2012 | 20.05 | 20.21 | 20.03 | 20.09 | 1,873,985 | -0.13(-0.65%) |
Jul 05, 2012 | 20.27 | 20.31 | 20.18 | 20.22 | 1,736,523 | -0.06(-0.31%) |
Jul 03, 2012 | 20.27 | 20.35 | 20.21 | 20.28 | 2,066,250 | -0.03(-0.15%) |
Jul 02, 2012 | 20.56 | 20.57 | 20.28 | 20.31 | 3,220,639 | -0.25(-1.21%) |
Jun 29, 2012 | 20.03 | 20.57 | 19.96 | 20.56 | 4,583,802 | +0.81(+4.09%) |
Jun 28, 2012 | 19.64 | 19.79 | 19.54 | 19.75 | 2,094,620 | +0.04(+0.20%) |
Jun 27, 2012 | 19.79 | 19.81 | 19.66 | 19.72 | 2,462,872 | +0.08(+0.39%) |
Jun 26, 2012 | 19.56 | 19.72 | 19.50 | 19.64 | 2,578,447 | +0.08(+0.39%) |
Jun 25, 2012 | 19.58 | 19.68 | 19.48 | 19.56 | 2,774,681 | -0.15(-0.74%) |
Jun 22, 2012 | 19.95 | 19.99 | 19.68 | 19.71 | 4,638,570 | -0.14(-0.70%) |
Jun 21, 2012 | 20.17 | 20.29 | 19.85 | 19.85 | 8,921,815 | -0.30(-1.49%) |
Jun 20, 2012 | 20.19 | 20.23 | 19.95 | 20.15 | 1,728,934 | -0.05(-0.23%) |
Jun 19, 2012 | 20.11 | 20.32 | 20.02 | 20.19 | 1,467,857 | +0.26(+1.31%) |
Jun 18, 2012 | 19.79 | 19.95 | 19.70 | 19.93 | 1,798,959 | +0.07(+0.35%) |
Jun 15, 2012 | 19.98 | 19.99 | 19.82 | 19.86 | 2,749,326 | -0.05(-0.27%) |
Jun 14, 2012 | 19.91 | 20.02 | 19.81 | 19.92 | 2,340,281 | +0.07(+0.35%) |
Jun 13, 2012 | 19.72 | 19.94 | 19.66 | 19.85 | 3,729,525 | +0.08(+0.43%) |
Jun 12, 2012 | 20.06 | 20.07 | 19.73 | 19.76 | 5,572,734 | -0.22(-1.08%) |
Jun 11, 2012 | 20.46 | 20.46 | 19.96 | 19.98 | 2,516,867 | -0.28(-1.37%) |
Jun 08, 2012 | 20.03 | 20.27 | 20.02 | 20.25 | 2,501,283 | +0.18(+0.88%) |
Jun 07, 2012 | 20.29 | 20.40 | 20.06 | 20.08 | 5,045,418 | -0.08(-0.38%) |
Jun 06, 2012 | 19.92 | 20.18 | 19.88 | 20.15 | 2,940,303 | +0.32(+1.63%) |
Jun 05, 2012 | 19.88 | 19.99 | 19.76 | 19.83 | 3,118,590 | -0.07(-0.35%) |
Jun 04, 2012 | 20.15 | 20.17 | 19.76 | 19.90 | 3,440,854 | -0.17(-0.84%) |