Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.83 | 23.86 | 23.56 | 23.57 | 10,134,467 | -0.42(-1.74%) |
May 30, 2013 | 24.03 | 24.05 | 23.88 | 23.99 | 6,276,416 | +0.01(+0.05%) |
May 29, 2013 | 23.88 | 24.06 | 23.84 | 23.97 | 6,921,304 | +0.03(+0.11%) |
May 28, 2013 | 24.13 | 24.16 | 23.93 | 23.95 | 6,758,580 | +0.04(+0.18%) |
May 24, 2013 | 23.83 | 23.91 | 23.75 | 23.90 | 9,595,122 | -0.12(-0.48%) |
May 23, 2013 | 23.74 | 24.02 | 23.60 | 24.02 | 10,225,861 | +0.25(+1.04%) |
May 22, 2013 | 24.04 | 24.18 | 23.73 | 23.77 | 9,042,262 | -0.15(-0.64%) |
May 21, 2013 | 23.71 | 24.05 | 23.71 | 23.93 | 8,739,340 | +0.09(+0.37%) |
May 20, 2013 | 23.63 | 23.94 | 23.62 | 23.84 | 11,092,684 | +0.24(+1.02%) |
May 17, 2013 | 23.52 | 23.62 | 23.48 | 23.60 | 6,769,335 | +0.12(+0.49%) |
May 16, 2013 | 23.61 | 23.60 | 23.41 | 23.48 | 9,625,995 | -0.13(-0.54%) |
May 15, 2013 | 23.55 | 23.65 | 23.48 | 23.61 | 8,184,557 | -0.02(-0.09%) |
May 13, 2013 | 23.64 | 23.68 | 23.51 | 23.63 | 8,116,271 | -0.09(-0.37%) |
May 10, 2013 | 23.71 | 23.74 | 23.54 | 23.72 | 7,807,173 | -0.05(-0.21%) |
May 09, 2013 | 23.82 | 23.94 | 23.74 | 23.77 | 9,854,628 | -0.20(-0.85%) |
May 08, 2013 | 23.84 | 24.04 | 23.83 | 23.97 | 9,495,526 | +0.06(+0.25%) |
May 07, 2013 | 23.89 | 24.02 | 23.79 | 23.91 | 10,689,355 | +0.05(+0.23%) |
May 06, 2013 | 23.91 | 23.95 | 23.79 | 23.85 | 7,271,274 | +0.01(+0.02%) |
May 03, 2013 | 23.89 | 23.93 | 23.84 | 23.85 | 12,359,678 | +0.23(+0.99%) |
May 02, 2013 | 23.58 | 23.68 | 23.50 | 23.62 | 10,206,124 | +0.11(+0.49%) |
May 01, 2013 | 23.75 | 23.77 | 23.46 | 23.50 | 12,076,334 | -0.15(-0.64%) |
Apr 30, 2013 | 23.70 | 23.72 | 23.50 | 23.65 | 19,036,288 | +0.53(+2.28%) |
Apr 29, 2013 | 22.91 | 23.23 | 22.90 | 23.13 | 11,335,515 | +0.23(+1.02%) |
Apr 26, 2013 | 22.80 | 22.96 | 22.88 | 22.89 | 7,851,265 | -0.04(-0.19%) |
Apr 25, 2013 | 23.02 | 23.20 | 22.92 | 22.94 | 10,961,400 | +0.11(+0.48%) |
Apr 24, 2013 | 22.73 | 22.91 | 22.72 | 22.83 | 9,553,321 | +0.25(+1.10%) |
Apr 23, 2013 | 22.38 | 22.59 | 22.36 | 22.58 | 12,198,492 | +0.25(+1.14%) |
Apr 22, 2013 | 22.20 | 22.38 | 22.12 | 22.32 | 13,044,458 | +0.09(+0.39%) |
Apr 19, 2013 | 22.28 | 22.32 | 22.18 | 22.24 | 16,146,113 | -0.05(-0.24%) |
Apr 18, 2013 | 21.93 | 22.40 | 21.77 | 22.29 | 18,249,948 | +0.47(+2.14%) |
Apr 17, 2013 | 22.06 | 22.08 | 21.81 | 21.83 | 20,900,570 | -0.50(-2.24%) |
Apr 16, 2013 | 22.37 | 22.45 | 22.24 | 22.32 | 11,424,259 | +0.10(+0.46%) |
Apr 15, 2013 | 22.24 | 22.40 | 22.20 | 22.22 | 17,131,310 | -0.33(-1.47%) |
Apr 12, 2013 | 22.55 | 22.60 | 22.32 | 22.55 | 8,043,510 | -0.11(-0.50%) |
Apr 11, 2013 | 22.62 | 22.77 | 22.55 | 22.67 | 8,597,791 | +0.11(+0.51%) |
Apr 10, 2013 | 22.72 | 22.76 | 22.45 | 22.55 | 11,607,921 | -0.10(-0.43%) |
Apr 09, 2013 | 22.43 | 22.74 | 22.38 | 22.65 | 9,041,753 | +0.29(+1.29%) |
Apr 08, 2013 | 22.38 | 22.43 | 22.27 | 22.36 | 8,587,543 | -0.16(-0.72%) |
Apr 05, 2013 | 22.27 | 22.53 | 22.24 | 22.53 | 7,961,933 | +0.13(+0.58%) |
Apr 04, 2013 | 22.49 | 22.57 | 22.34 | 22.40 | 11,003,476 | -0.34(-1.48%) |
Apr 03, 2013 | 22.91 | 22.95 | 22.67 | 22.73 | 11,255,844 | -0.13(-0.57%) |
Apr 02, 2013 | 22.89 | 22.91 | 22.81 | 22.86 | 12,935,787 | +0.07(+0.31%) |
Apr 01, 2013 | 22.98 | 23.00 | 22.69 | 22.79 | 7,719,601 | -0.18(-0.80%) |
Mar 28, 2013 | 22.96 | 23.01 | 22.70 | 22.98 | 10,442,441 | +0.05(+0.21%) |
Mar 27, 2013 | 22.73 | 22.95 | 22.63 | 22.93 | 8,314,677 | -0.03(-0.14%) |
Mar 26, 2013 | 22.79 | 22.98 | 22.79 | 22.96 | 11,398,134 | +0.20(+0.86%) |
Mar 25, 2013 | 22.84 | 22.87 | 22.71 | 22.76 | 10,561,348 | -0.02(-0.10%) |
Mar 22, 2013 | 22.80 | 22.87 | 22.61 | 22.79 | 18,215,458 | +0.60(+2.71%) |
Mar 21, 2013 | 22.06 | 22.32 | 22.03 | 22.18 | 10,831,662 | +0.04(+0.17%) |
Mar 20, 2013 | 22.23 | 22.26 | 22.07 | 22.15 | 9,105,805 | -0.10(-0.44%) |
Mar 19, 2013 | 22.25 | 22.25 | 22.07 | 22.24 | 9,402,535 | +0.18(+0.84%) |
Mar 18, 2013 | 22.11 | 22.22 | 21.98 | 22.06 | 8,664,952 | -0.23(-1.02%) |
Mar 15, 2013 | 22.03 | 22.29 | 21.98 | 22.29 | 14,639,059 | +0.04(+0.20%) |
Mar 14, 2013 | 21.86 | 22.26 | 21.84 | 22.24 | 10,150,905 | +0.44(+2.02%) |
Mar 13, 2013 | 21.81 | 21.90 | 21.75 | 21.80 | 10,998,147 | -0.12(-0.54%) |
Mar 12, 2013 | 22.02 | 22.08 | 21.90 | 21.92 | 10,197,402 | -0.10(-0.47%) |
Mar 11, 2013 | 21.99 | 22.05 | 21.90 | 22.03 | 12,069,938 | +0.11(+0.52%) |
Mar 08, 2013 | 22.00 | 22.02 | 21.90 | 21.91 | 13,876,408 | -0.14(-0.64%) |
Mar 07, 2013 | 22.07 | 22.13 | 22.04 | 22.05 | 11,288,600 | -0.03(-0.15%) |
Mar 06, 2013 | 22.07 | 22.15 | 22.02 | 22.09 | 15,817,578 | +0.12(+0.57%) |
Mar 05, 2013 | 22.04 | 22.06 | 21.92 | 21.96 | 13,208,477 | +0.10(+0.47%) |
Mar 04, 2013 | 21.93 | 21.94 | 21.71 | 21.86 | 11,116,104 | -0.02(-0.10%) |
Mar 01, 2013 | 21.79 | 21.94 | 21.70 | 21.88 | 10,913,432 | -0.04(-0.17%) |
Feb 28, 2013 | 22.03 | 22.08 | 21.92 | 21.92 | 14,297,416 | -0.16(-0.71%) |
Feb 27, 2013 | 21.94 | 22.17 | 21.92 | 22.07 | 14,678,353 | +0.05(+0.25%) |
Feb 26, 2013 | 22.02 | 22.11 | 21.86 | 22.02 | 14,131,451 | +0.10(+0.47%) |
Feb 25, 2013 | 22.34 | 22.49 | 21.92 | 21.92 | 22,793,690 | -0.78(-3.42%) |
Feb 22, 2013 | 22.11 | 22.89 | 22.00 | 22.69 | 29,726,702 | +0.56(+2.55%) |
Feb 21, 2013 | 22.09 | 22.19 | 21.79 | 22.13 | 15,852,858 | -0.01(-0.02%) |
Feb 20, 2013 | 22.44 | 22.47 | 22.13 | 22.13 | 22,662,972 | -0.41(-1.83%) |
Feb 19, 2013 | 22.48 | 22.57 | 22.47 | 22.55 | 24,083,822 | -0.21(-0.93%) |
Feb 15, 2013 | 22.70 | 22.82 | 22.70 | 22.76 | 24,443,350 | -0.17(-0.73%) |
Feb 14, 2013 | 22.70 | 23.02 | 22.68 | 22.93 | 20,643,766 | -0.10(-0.45%) |
Feb 13, 2013 | 23.17 | 23.24 | 22.98 | 23.03 | 16,474,536 | -0.19(-0.82%) |
Feb 12, 2013 | 23.05 | 23.28 | 23.02 | 23.22 | 19,052,556 | +0.18(+0.77%) |
Feb 11, 2013 | 23.02 | 23.09 | 22.80 | 23.04 | 16,406,537 | -0.09(-0.37%) |
Feb 08, 2013 | 23.02 | 23.31 | 23.02 | 23.13 | 15,836,397 | +0.01(+0.02%) |
Feb 07, 2013 | 23.39 | 23.49 | 23.04 | 23.12 | 11,689,507 | -0.44(-1.89%) |
Feb 06, 2013 | 23.35 | 23.57 | 23.31 | 23.57 | 18,263,810 | +0.20(+0.87%) |
Feb 04, 2013 | 23.51 | 23.64 | 23.31 | 23.36 | 13,029,591 | -0.62(-2.59%) |
Feb 01, 2013 | 23.92 | 24.09 | 23.83 | 23.99 | 8,189,983 | +0.13(+0.56%) |
Jan 31, 2013 | 24.03 | 24.11 | 23.78 | 23.85 | 7,547,133 | -0.21(-0.89%) |
Jan 30, 2013 | 24.19 | 24.35 | 24.05 | 24.07 | 13,523,053 | -0.16(-0.64%) |
Jan 29, 2013 | 23.88 | 24.25 | 23.84 | 24.22 | 12,089,029 | +0.46(+1.94%) |
Jan 28, 2013 | 23.69 | 23.78 | 23.59 | 23.76 | 7,010,672 | +0.23(+0.96%) |
Jan 25, 2013 | 23.63 | 23.74 | 23.50 | 23.54 | 11,755,435 | -0.10(-0.41%) |
Jan 24, 2013 | 23.68 | 23.77 | 23.59 | 23.63 | 10,185,144 | -0.09(-0.36%) |
Jan 23, 2013 | 23.56 | 23.72 | 23.55 | 23.72 | 9,340,450 | +0.28(+1.21%) |
Jan 22, 2013 | 23.42 | 23.50 | 23.26 | 23.43 | 10,082,792 | -0.16(-0.68%) |
Jan 18, 2013 | 23.59 | 23.66 | 23.54 | 23.59 | 7,577,686 | -0.06(-0.27%) |
Jan 17, 2013 | 23.70 | 23.78 | 23.63 | 23.66 | 9,104,778 | +0.04(+0.18%) |
Jan 16, 2013 | 23.60 | 23.75 | 23.56 | 23.62 | 11,104,597 | -0.19(-0.81%) |
Jan 15, 2013 | 23.62 | 23.86 | 23.57 | 23.81 | 8,566,574 | +0.05(+0.23%) |
Jan 14, 2013 | 23.75 | 23.85 | 23.72 | 23.76 | 10,669,187 | -0.07(-0.31%) |
Jan 11, 2013 | 24.09 | 24.10 | 23.83 | 23.83 | 12,766,717 | -0.28(-1.18%) |
Jan 10, 2013 | 23.83 | 24.14 | 23.79 | 24.11 | 17,782,916 | +0.40(+1.67%) |
Jan 09, 2013 | 23.43 | 23.72 | 23.42 | 23.72 | 17,306,346 | +0.47(+2.00%) |
Jan 08, 2013 | 23.20 | 23.26 | 23.17 | 23.25 | 6,457,823 | +0.00(+0.00%) |
Jan 07, 2013 | 23.24 | 23.32 | 23.14 | 23.25 | 9,081,288 | -0.14(-0.60%) |
Jan 04, 2013 | 23.27 | 23.49 | 23.26 | 23.39 | 13,524,198 | +0.21(+0.90%) |
Jan 03, 2013 | 22.73 | 23.22 | 22.67 | 23.18 | 22,355,170 | +0.46(+2.00%) |
Jan 02, 2013 | 22.70 | 22.73 | 22.53 | 22.73 | 11,142,362 | +0.42(+1.87%) |
Dec 31, 2012 | 22.09 | 22.36 | 21.97 | 22.31 | 11,855,129 | +0.23(+1.02%) |
Dec 28, 2012 | 22.07 | 22.21 | 22.04 | 22.08 | 7,834,201 | -0.21(-0.96%) |
Dec 27, 2012 | 22.40 | 22.42 | 22.12 | 22.30 | 8,665,268 | -0.03(-0.14%) |
Dec 26, 2012 | 22.38 | 22.49 | 22.31 | 22.33 | 5,263,099 | -0.02(-0.10%) |
Dec 24, 2012 | 22.44 | 22.50 | 22.32 | 22.35 | 4,510,613 | -0.21(-0.95%) |
Dec 21, 2012 | 22.35 | 22.57 | 22.33 | 22.57 | 11,148,275 | -0.06(-0.26%) |
Dec 20, 2012 | 22.50 | 22.66 | 22.48 | 22.62 | 9,025,209 | +0.06(+0.29%) |
Dec 19, 2012 | 22.45 | 22.67 | 22.44 | 22.56 | 12,268,008 | +0.05(+0.21%) |
Dec 18, 2012 | 22.38 | 22.54 | 22.37 | 22.51 | 11,298,310 | +0.17(+0.74%) |
Dec 17, 2012 | 22.09 | 22.36 | 22.08 | 22.35 | 9,953,229 | +0.17(+0.77%) |
Dec 14, 2012 | 22.05 | 22.22 | 22.05 | 22.18 | 8,507,793 | -0.04(-0.19%) |
Dec 13, 2012 | 22.33 | 22.37 | 22.07 | 22.22 | 10,090,110 | -0.08(-0.36%) |
Dec 12, 2012 | 22.25 | 22.44 | 22.20 | 22.30 | 7,897,047 | +0.24(+1.09%) |
Dec 11, 2012 | 22.05 | 22.19 | 22.02 | 22.06 | 4,966,917 | +0.10(+0.44%) |
Dec 10, 2012 | 22.05 | 22.11 | 21.95 | 21.96 | 6,614,287 | -0.04(-0.19%) |
Dec 07, 2012 | 22.05 | 22.07 | 21.92 | 22.00 | 7,980,958 | -0.13(-0.58%) |
Dec 06, 2012 | 22.19 | 22.22 | 22.03 | 22.13 | 6,583,758 | +0.00(+0.00%) |
Dec 05, 2012 | 21.89 | 22.19 | 21.89 | 22.13 | 10,101,968 | +0.17(+0.76%) |
Dec 04, 2012 | 21.99 | 22.01 | 21.86 | 21.97 | 11,278,577 | -0.41(-1.82%) |
Nov 30, 2012 | 22.15 | 22.39 | 22.13 | 22.37 | 8,022,003 | +0.25(+1.11%) |
Nov 29, 2012 | 22.19 | 22.27 | 22.09 | 22.13 | 8,760,454 | -0.10(-0.43%) |
Nov 28, 2012 | 21.83 | 22.23 | 21.75 | 22.22 | 16,356,262 | +0.07(+0.31%) |
Nov 27, 2012 | 22.25 | 22.36 | 22.13 | 22.15 | 6,137,280 | -0.13(-0.59%) |
Nov 26, 2012 | 22.35 | 22.35 | 22.17 | 22.28 | 8,088,070 | -0.23(-1.01%) |
Nov 23, 2012 | 22.41 | 22.53 | 22.37 | 22.51 | 4,224,476 | +0.22(+1.01%) |
Nov 21, 2012 | 22.16 | 22.31 | 22.08 | 22.29 | 8,060,985 | +0.20(+0.92%) |
Nov 20, 2012 | 22.15 | 22.23 | 21.93 | 22.08 | 8,770,199 | -0.01(-0.02%) |
Nov 19, 2012 | 21.92 | 22.09 | 21.83 | 22.09 | 10,852,976 | +0.64(+3.00%) |
Nov 16, 2012 | 21.51 | 21.54 | 21.21 | 21.45 | 12,347,128 | -0.14(-0.67%) |
Nov 15, 2012 | 21.52 | 22.00 | 21.47 | 21.59 | 14,675,157 | +0.08(+0.35%) |
Nov 14, 2012 | 21.90 | 21.90 | 21.48 | 21.52 | 7,603,037 | -0.20(-0.94%) |
Nov 13, 2012 | 21.67 | 21.94 | 21.64 | 21.72 | 8,705,413 | -0.22(-1.00%) |
Nov 12, 2012 | 22.02 | 22.02 | 21.80 | 21.94 | 6,508,795 | +0.06(+0.27%) |
Nov 09, 2012 | 21.84 | 22.08 | 21.81 | 21.88 | 7,903,122 | +0.02(+0.07%) |
Nov 08, 2012 | 22.27 | 22.42 | 21.86 | 21.86 | 14,510,642 | -0.56(-2.48%) |
Nov 07, 2012 | 22.52 | 22.57 | 22.21 | 22.42 | 23,083,444 | -0.38(-1.67%) |
Nov 06, 2012 | 22.43 | 22.83 | 22.41 | 22.80 | 11,037,269 | +0.45(+2.04%) |
Nov 05, 2012 | 22.30 | 22.42 | 22.23 | 22.35 | 12,035,082 | -0.16(-0.71%) |
Nov 02, 2012 | 22.70 | 22.74 | 22.47 | 22.51 | 9,463,089 | -0.25(-1.12%) |
Nov 01, 2012 | 22.86 | 22.88 | 22.72 | 22.76 | 11,517,629 | +0.07(+0.30%) |
Oct 31, 2012 | 22.92 | 22.99 | 22.64 | 22.69 | 17,245,402 | +0.61(+2.78%) |
Oct 26, 2012 | 22.14 | 22.08 | 22.08 | 22.08 | 8,325,379 | -0.02(-0.10%) |
Oct 25, 2012 | 22.17 | 22.21 | 21.98 | 22.10 | 8,533,845 | +0.00(+0.00%) |
Oct 24, 2012 | 22.03 | 22.21 | 21.98 | 22.10 | 11,696,450 | +0.20(+0.89%) |
Oct 23, 2012 | 22.17 | 22.17 | 21.84 | 21.90 | 16,363,304 | -0.90(-3.94%) |
Oct 19, 2012 | 23.10 | 23.11 | 22.70 | 22.80 | 10,584,427 | -0.23(-0.99%) |
Oct 18, 2012 | 23.06 | 23.23 | 22.76 | 23.03 | 29,457,182 | -0.01(-0.02%) |
Oct 17, 2012 | 23.05 | 23.10 | 22.85 | 23.03 | 20,046,698 | +0.66(+2.93%) |
Oct 16, 2012 | 22.20 | 22.39 | 22.18 | 22.38 | 9,000,785 | +0.39(+1.78%) |
Oct 15, 2012 | 22.02 | 22.07 | 21.83 | 21.99 | 8,268,183 | -0.15(-0.67%) |
Oct 12, 2012 | 22.21 | 22.28 | 21.99 | 22.14 | 7,055,188 | -0.15(-0.67%) |
Oct 11, 2012 | 22.33 | 22.47 | 22.26 | 22.28 | 6,200,930 | +0.17(+0.79%) |
Oct 10, 2012 | 22.16 | 22.33 | 22.07 | 22.11 | 6,644,111 | -0.12(-0.55%) |
Oct 09, 2012 | 22.36 | 22.61 | 22.14 | 22.23 | 7,234,003 | -0.13(-0.57%) |
Oct 08, 2012 | 22.20 | 22.37 | 22.17 | 22.36 | 4,561,903 | +0.06(+0.26%) |
Oct 05, 2012 | 22.49 | 22.58 | 22.28 | 22.30 | 6,064,760 | -0.22(-0.99%) |
Oct 04, 2012 | 22.20 | 22.53 | 22.18 | 22.52 | 11,971,137 | +0.17(+0.76%) |
Oct 03, 2012 | 22.49 | 22.55 | 22.28 | 22.35 | 7,647,756 | -0.24(-1.08%) |
Oct 02, 2012 | 22.50 | 22.60 | 22.39 | 22.60 | 10,769,247 | +0.26(+1.16%) |
Oct 01, 2012 | 22.44 | 22.67 | 22.33 | 22.34 | 7,929,896 | -0.07(-0.33%) |
Sep 28, 2012 | 22.58 | 22.61 | 22.34 | 22.41 | 6,474,848 | -0.36(-1.58%) |
Sep 27, 2012 | 22.68 | 22.78 | 22.56 | 22.77 | 6,484,174 | +0.35(+1.58%) |
Sep 26, 2012 | 22.66 | 22.72 | 22.38 | 22.42 | 7,479,409 | -0.34(-1.49%) |
Sep 25, 2012 | 23.00 | 23.07 | 22.75 | 22.75 | 9,445,420 | -0.13(-0.58%) |
Sep 24, 2012 | 22.74 | 22.89 | 22.66 | 22.89 | 6,616,645 | +0.14(+0.60%) |
Sep 21, 2012 | 22.89 | 22.96 | 22.73 | 22.75 | 6,366,825 | -0.15(-0.67%) |
Sep 20, 2012 | 22.79 | 22.97 | 22.57 | 22.90 | 9,020,970 | +0.11(+0.46%) |
Sep 19, 2012 | 22.76 | 22.94 | 22.62 | 22.80 | 7,775,185 | +0.12(+0.51%) |
Sep 18, 2012 | 22.57 | 22.76 | 22.55 | 22.68 | 12,252,958 | -0.21(-0.92%) |
Sep 17, 2012 | 23.20 | 23.36 | 22.80 | 22.89 | 19,722,792 | -0.31(-1.35%) |
Sep 14, 2012 | 23.17 | 23.25 | 23.05 | 23.20 | 15,552,205 | +0.13(+0.55%) |
Sep 13, 2012 | 22.62 | 23.14 | 22.55 | 23.08 | 12,264,855 | +0.55(+2.44%) |
Sep 12, 2012 | 22.46 | 22.60 | 22.41 | 22.53 | 7,772,828 | +0.01(+0.02%) |
Sep 11, 2012 | 22.38 | 22.67 | 22.36 | 22.52 | 22,071,276 | +0.28(+1.26%) |
Sep 10, 2012 | 22.23 | 22.35 | 22.17 | 22.24 | 11,341,841 | +0.06(+0.26%) |
Sep 07, 2012 | 21.76 | 22.21 | 21.72 | 22.18 | 10,588,882 | +0.40(+1.82%) |
Sep 06, 2012 | 21.39 | 21.85 | 21.39 | 21.79 | 9,424,860 | +0.43(+2.03%) |
Sep 05, 2012 | 21.42 | 21.62 | 21.34 | 21.35 | 15,748,598 | -0.67(-3.05%) |
Sep 04, 2012 | 22.28 | 22.30 | 21.98 | 22.02 | 4,383,427 | -0.23(-1.02%) |
Aug 31, 2012 | 22.36 | 22.43 | 22.17 | 22.25 | 6,475,449 | +0.08(+0.36%) |
Aug 30, 2012 | 22.25 | 22.26 | 22.07 | 22.17 | 4,726,171 | -0.03(-0.14%) |
Aug 29, 2012 | 22.29 | 22.36 | 22.20 | 22.20 | 4,289,402 | -0.12(-0.55%) |
Aug 27, 2012 | 22.32 | 22.51 | 22.30 | 22.33 | 4,929,588 | +0.01(+0.02%) |
Aug 24, 2012 | 22.20 | 22.40 | 22.15 | 22.32 | 6,404,529 | -0.03(-0.14%) |
Aug 23, 2012 | 22.54 | 22.54 | 22.34 | 22.35 | 5,639,566 | -0.21(-0.91%) |
Aug 22, 2012 | 22.43 | 22.59 | 22.35 | 22.56 | 6,473,971 | +0.13(+0.57%) |
Aug 21, 2012 | 22.57 | 22.64 | 22.38 | 22.43 | 7,005,727 | -0.15(-0.68%) |
Aug 20, 2012 | 22.55 | 22.60 | 22.44 | 22.58 | 4,595,520 | -0.02(-0.07%) |
Aug 17, 2012 | 22.67 | 22.68 | 22.56 | 22.60 | 6,791,751 | -0.02(-0.07%) |
Aug 16, 2012 | 22.48 | 22.66 | 22.42 | 22.62 | 6,614,753 | +0.16(+0.73%) |
Aug 15, 2012 | 22.42 | 22.50 | 22.37 | 22.45 | 5,884,622 | +0.14(+0.62%) |
Aug 14, 2012 | 22.38 | 22.51 | 22.27 | 22.32 | 8,092,353 | +0.05(+0.21%) |
Aug 13, 2012 | 22.31 | 22.41 | 22.23 | 22.27 | 4,806,793 | -0.16(-0.73%) |
Aug 10, 2012 | 22.18 | 22.46 | 22.11 | 22.43 | 5,986,135 | +0.10(+0.43%) |
Aug 09, 2012 | 22.16 | 22.41 | 22.15 | 22.34 | 9,228,949 | -0.01(-0.05%) |
Aug 08, 2012 | 22.26 | 22.44 | 22.23 | 22.35 | 9,261,250 | +0.12(+0.52%) |
Aug 07, 2012 | 22.08 | 22.29 | 22.03 | 22.23 | 16,921,764 | +0.54(+2.48%) |
Aug 06, 2012 | 21.48 | 21.76 | 21.48 | 21.69 | 8,357,733 | +0.23(+1.07%) |
Aug 03, 2012 | 21.27 | 21.52 | 21.24 | 21.46 | 11,668,360 | +0.57(+2.70%) |
Aug 02, 2012 | 20.94 | 21.17 | 20.78 | 20.90 | 12,413,019 | -0.10(-0.50%) |
Aug 01, 2012 | 20.82 | 21.13 | 20.66 | 21.00 | 16,802,090 | +0.13(+0.63%) |
Jul 31, 2012 | 20.91 | 21.16 | 20.82 | 20.87 | 25,534,526 | -1.00(-4.59%) |
Jul 30, 2012 | 21.87 | 22.00 | 21.82 | 21.87 | 10,040,772 | +0.14(+0.65%) |
Jul 27, 2012 | 21.64 | 21.80 | 21.46 | 21.73 | 14,200,742 | +0.33(+1.56%) |
Jul 26, 2012 | 21.29 | 21.45 | 21.21 | 21.40 | 12,428,293 | +0.54(+2.58%) |
Jul 25, 2012 | 20.84 | 21.46 | 20.77 | 20.86 | 9,996,576 | +0.04(+0.18%) |
Jul 24, 2012 | 21.09 | 21.12 | 20.62 | 20.82 | 9,586,839 | -0.31(-1.46%) |
Jul 23, 2012 | 20.93 | 21.16 | 20.81 | 21.13 | 9,868,193 | -0.60(-2.77%) |
Jul 20, 2012 | 21.60 | 21.74 | 21.55 | 21.73 | 9,599,594 | -0.16(-0.74%) |
Jul 19, 2012 | 21.85 | 21.96 | 21.77 | 21.90 | 9,074,684 | +0.06(+0.29%) |
Jul 18, 2012 | 21.70 | 21.89 | 21.63 | 21.83 | 9,321,211 | +0.03(+0.12%) |
Jul 17, 2012 | 21.81 | 21.81 | 21.60 | 21.81 | 14,996,844 | +0.18(+0.82%) |
Jul 16, 2012 | 21.64 | 21.71 | 21.47 | 21.63 | 12,760,745 | +0.21(+0.98%) |
Jul 13, 2012 | 21.20 | 21.47 | 21.18 | 21.42 | 12,275,841 | +0.34(+1.61%) |
Jul 12, 2012 | 21.06 | 21.14 | 20.94 | 21.08 | 13,101,262 | +0.01(+0.02%) |
Jul 11, 2012 | 20.95 | 21.17 | 20.88 | 21.07 | 8,303,444 | +0.33(+1.61%) |
Jul 10, 2012 | 20.99 | 20.99 | 20.62 | 20.74 | 7,706,985 | -0.01(-0.05%) |
Jul 09, 2012 | 20.65 | 20.75 | 20.47 | 20.75 | 5,864,449 | +0.02(+0.10%) |
Jul 06, 2012 | 20.87 | 20.95 | 20.68 | 20.73 | 10,876,355 | -0.38(-1.78%) |
Jul 05, 2012 | 21.22 | 21.26 | 21.05 | 21.11 | 7,875,805 | -0.24(-1.13%) |
Jul 03, 2012 | 21.17 | 21.39 | 21.17 | 21.35 | 7,919,211 | +0.06(+0.30%) |
Jul 02, 2012 | 21.22 | 21.30 | 21.05 | 21.28 | 9,677,578 | +0.08(+0.37%) |
Jun 29, 2012 | 20.92 | 21.23 | 20.73 | 21.21 | 20,161,938 | +1.05(+5.22%) |
Jun 28, 2012 | 19.85 | 20.16 | 19.78 | 20.15 | 7,912,672 | +0.15(+0.76%) |
Jun 27, 2012 | 19.76 | 20.06 | 19.76 | 20.00 | 10,330,357 | +0.22(+1.14%) |
Jun 26, 2012 | 19.86 | 19.88 | 19.65 | 19.78 | 11,657,721 | +0.08(+0.40%) |
Jun 25, 2012 | 19.76 | 19.76 | 19.59 | 19.70 | 8,669,581 | -0.37(-1.85%) |
Jun 22, 2012 | 19.96 | 20.10 | 19.88 | 20.07 | 8,951,446 | +0.24(+1.19%) |
Jun 21, 2012 | 20.56 | 20.67 | 19.81 | 19.83 | 20,340,598 | -1.08(-5.18%) |
Jun 20, 2012 | 21.05 | 21.12 | 20.75 | 20.92 | 9,440,864 | -0.13(-0.62%) |
Jun 19, 2012 | 21.03 | 21.17 | 20.93 | 21.05 | 11,986,277 | +0.38(+1.82%) |
Jun 18, 2012 | 20.70 | 20.79 | 20.55 | 20.67 | 8,704,196 | -0.36(-1.72%) |
Jun 15, 2012 | 20.77 | 21.03 | 20.71 | 21.03 | 13,579,655 | +0.43(+2.08%) |
Jun 14, 2012 | 20.19 | 20.64 | 20.19 | 20.60 | 19,603,346 | +0.29(+1.44%) |
Jun 13, 2012 | 20.36 | 20.51 | 20.18 | 20.31 | 10,695,387 | -0.10(-0.49%) |
Jun 12, 2012 | 20.22 | 20.44 | 20.08 | 20.41 | 11,172,531 | +0.38(+1.91%) |
Jun 11, 2012 | 20.44 | 20.44 | 20.01 | 20.03 | 13,409,133 | +0.10(+0.50%) |
Jun 08, 2012 | 19.79 | 20.01 | 19.73 | 19.93 | 8,898,160 | -0.20(-0.99%) |
Jun 07, 2012 | 20.55 | 20.55 | 20.07 | 20.13 | 12,217,770 | +0.15(+0.76%) |
Jun 06, 2012 | 19.64 | 19.98 | 19.57 | 19.98 | 13,629,413 | +0.72(+3.75%) |
Jun 05, 2012 | 19.17 | 19.29 | 19.08 | 19.25 | 8,736,142 | +0.12(+0.63%) |
Jun 04, 2012 | 19.40 | 19.41 | 18.96 | 19.13 | 11,160,047 | -0.09(-0.49%) |