Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.69 | 27.02 | 26.47 | 26.47 | 4,711,767 | -0.38(-1.40%) |
May 30, 2013 | 26.90 | 27.05 | 26.71 | 26.85 | 0 | -0.05(-0.18%) |
May 29, 2013 | 26.99 | 27.06 | 26.70 | 26.90 | 2,860,277 | -0.31(-1.12%) |
May 28, 2013 | 27.19 | 27.49 | 27.13 | 27.20 | 2,335,042 | +0.28(+1.06%) |
May 24, 2013 | 26.85 | 26.94 | 26.73 | 26.92 | 0 | -0.06(-0.24%) |
May 23, 2013 | 26.80 | 27.16 | 26.80 | 26.98 | 2,674,238 | -0.02(-0.08%) |
May 22, 2013 | 27.20 | 27.41 | 26.85 | 27.00 | 0 | -0.15(-0.56%) |
May 21, 2013 | 27.14 | 27.26 | 27.06 | 27.16 | 0 | +0.01(+0.04%) |
May 20, 2013 | 27.25 | 27.39 | 27.06 | 27.15 | 0 | -0.24(-0.88%) |
May 17, 2013 | 27.18 | 27.40 | 27.15 | 27.39 | 0 | +0.41(+1.53%) |
May 16, 2013 | 27.40 | 27.43 | 26.95 | 26.97 | 3,935,252 | -0.50(-1.84%) |
May 15, 2013 | 27.12 | 27.49 | 27.06 | 27.48 | 0 | +0.80(+2.98%) |
May 13, 2013 | 26.75 | 26.85 | 26.64 | 26.68 | 0 | -0.15(-0.56%) |
May 10, 2013 | 26.68 | 26.85 | 26.56 | 26.83 | 0 | +0.23(+0.86%) |
May 09, 2013 | 26.36 | 26.73 | 26.36 | 26.61 | 2,878,984 | +0.17(+0.65%) |
May 08, 2013 | 26.25 | 26.47 | 26.25 | 26.43 | 0 | +0.07(+0.27%) |
May 07, 2013 | 26.37 | 26.49 | 26.31 | 26.36 | 0 | -0.02(-0.08%) |
May 06, 2013 | 26.47 | 26.53 | 26.28 | 26.38 | 0 | -0.18(-0.70%) |
May 03, 2013 | 26.31 | 26.64 | 26.24 | 26.57 | 0 | +0.33(+1.27%) |
May 02, 2013 | 25.96 | 26.26 | 25.86 | 26.24 | 0 | +0.43(+1.65%) |
May 01, 2013 | 25.94 | 26.04 | 25.74 | 25.81 | 0 | -0.08(-0.30%) |
Apr 30, 2013 | 25.63 | 25.89 | 25.61 | 25.89 | 2,969,564 | +0.20(+0.77%) |
Apr 29, 2013 | 25.59 | 25.77 | 25.47 | 25.69 | 1,995,733 | +0.18(+0.73%) |
Apr 26, 2013 | 25.76 | 25.79 | 25.49 | 25.50 | 3,033,560 | -0.29(-1.13%) |
Apr 25, 2013 | 25.72 | 25.83 | 25.64 | 25.79 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.70 | 25.77 | 25.58 | 25.62 | 0 | -0.01(-0.03%) |
Apr 23, 2013 | 25.50 | 25.65 | 25.27 | 25.63 | 3,497,593 | +0.35(+1.38%) |
Apr 22, 2013 | 25.31 | 25.39 | 24.95 | 25.28 | 2,400,069 | +0.11(+0.45%) |
Apr 19, 2013 | 25.01 | 25.23 | 25.01 | 25.17 | 3,562,075 | +0.05(+0.20%) |
Apr 18, 2013 | 25.45 | 25.47 | 25.00 | 25.12 | 3,552,969 | -0.21(-0.84%) |
Apr 17, 2013 | 25.18 | 25.41 | 25.06 | 25.33 | 5,128,210 | -0.02(-0.08%) |
Apr 16, 2013 | 25.24 | 25.44 | 25.15 | 25.35 | 3,964,575 | +0.23(+0.91%) |
Apr 15, 2013 | 25.49 | 25.70 | 25.07 | 25.13 | 4,817,491 | -0.57(-2.21%) |
Apr 12, 2013 | 25.67 | 25.70 | 25.46 | 25.70 | 2,534,051 | +0.04(+0.14%) |
Apr 11, 2013 | 25.44 | 25.71 | 25.42 | 25.66 | 2,273,337 | +0.21(+0.81%) |
Apr 10, 2013 | 25.10 | 25.48 | 25.05 | 25.45 | 3,632,715 | +0.41(+1.65%) |
Apr 09, 2013 | 25.06 | 25.10 | 24.80 | 25.04 | 3,683,097 | +0.11(+0.46%) |
Apr 08, 2013 | 24.79 | 24.93 | 24.73 | 24.93 | 2,151,695 | +0.12(+0.49%) |
Apr 05, 2013 | 25.20 | 25.20 | 24.64 | 24.81 | 5,343,611 | -0.51(-2.02%) |
Apr 04, 2013 | 25.20 | 25.45 | 25.18 | 25.32 | 2,601,013 | +0.11(+0.42%) |
Apr 03, 2013 | 25.52 | 25.56 | 25.15 | 25.21 | 4,309,919 | -0.29(-1.14%) |
Apr 02, 2013 | 25.32 | 25.53 | 25.09 | 25.50 | 4,771,050 | +0.38(+1.53%) |
Apr 01, 2013 | 24.78 | 25.24 | 24.78 | 25.12 | 5,206,568 | +0.19(+0.77%) |
Mar 28, 2013 | 24.76 | 25.01 | 24.24 | 24.93 | 6,981,322 | +0.21(+0.86%) |
Mar 27, 2013 | 24.58 | 24.87 | 24.51 | 24.71 | 4,078,911 | -0.06(-0.23%) |
Mar 26, 2013 | 24.47 | 24.82 | 24.47 | 24.77 | 3,260,274 | +0.35(+1.43%) |
Mar 25, 2013 | 24.52 | 24.65 | 24.35 | 24.42 | 3,895,111 | -0.06(-0.26%) |
Mar 22, 2013 | 24.31 | 24.49 | 24.19 | 24.49 | 3,028,392 | +0.20(+0.82%) |
Mar 21, 2013 | 24.38 | 24.38 | 24.17 | 24.29 | 3,915,287 | -0.16(-0.67%) |
Mar 20, 2013 | 24.25 | 24.51 | 24.06 | 24.45 | 4,444,809 | +0.34(+1.42%) |
Mar 19, 2013 | 24.05 | 24.19 | 23.91 | 24.11 | 3,417,958 | +0.09(+0.37%) |
Mar 18, 2013 | 23.97 | 24.19 | 23.92 | 24.02 | 2,374,537 | -0.15(-0.60%) |
Mar 15, 2013 | 24.27 | 24.34 | 24.07 | 24.17 | 4,179,350 | -0.18(-0.76%) |
Mar 14, 2013 | 24.24 | 24.36 | 24.21 | 24.35 | 2,443,656 | +0.09(+0.38%) |
Mar 13, 2013 | 24.21 | 24.30 | 24.05 | 24.26 | 2,547,598 | +0.16(+0.68%) |
Mar 12, 2013 | 24.17 | 24.21 | 24.00 | 24.10 | 2,541,061 | -0.04(-0.18%) |
Mar 11, 2013 | 24.18 | 24.25 | 24.03 | 24.14 | 2,858,979 | -0.03(-0.12%) |
Mar 08, 2013 | 24.34 | 24.35 | 24.06 | 24.17 | 2,674,538 | -0.05(-0.21%) |
Mar 07, 2013 | 24.06 | 24.32 | 24.01 | 24.22 | 4,097,793 | +0.20(+0.84%) |
Mar 06, 2013 | 24.17 | 24.24 | 23.93 | 24.01 | 2,648,679 | -0.12(-0.49%) |
Mar 05, 2013 | 23.95 | 24.17 | 23.89 | 24.13 | 3,169,263 | +0.30(+1.27%) |
Mar 04, 2013 | 23.56 | 23.85 | 23.48 | 23.83 | 3,393,237 | +0.12(+0.49%) |
Mar 01, 2013 | 23.27 | 23.75 | 23.27 | 23.71 | 4,178,497 | +0.17(+0.74%) |
Feb 28, 2013 | 23.57 | 23.69 | 23.51 | 23.54 | 4,535,411 | -0.05(-0.20%) |
Feb 27, 2013 | 23.43 | 23.63 | 23.40 | 23.58 | 5,103,155 | +0.13(+0.55%) |
Feb 26, 2013 | 23.63 | 23.78 | 23.38 | 23.46 | 4,952,115 | -0.01(-0.06%) |
Feb 25, 2013 | 23.74 | 23.87 | 23.46 | 23.47 | 4,283,794 | -0.08(-0.33%) |
Feb 22, 2013 | 23.55 | 23.64 | 23.43 | 23.55 | 3,366,979 | +0.08(+0.33%) |
Feb 21, 2013 | 23.92 | 23.93 | 23.37 | 23.47 | 5,407,775 | -0.50(-2.08%) |
Feb 20, 2013 | 24.15 | 24.21 | 23.95 | 23.97 | 2,908,186 | -0.16(-0.65%) |
Feb 19, 2013 | 24.14 | 24.14 | 23.99 | 24.12 | 3,225,653 | -0.03(-0.12%) |
Feb 15, 2013 | 23.93 | 24.17 | 23.92 | 24.15 | 4,484,009 | +0.18(+0.74%) |
Feb 14, 2013 | 23.80 | 23.97 | 23.72 | 23.97 | 2,762,461 | +0.14(+0.57%) |
Feb 13, 2013 | 23.60 | 23.92 | 23.60 | 23.84 | 2,420,927 | +0.06(+0.27%) |
Feb 12, 2013 | 23.66 | 23.81 | 23.60 | 23.78 | 2,739,127 | +0.09(+0.36%) |
Feb 11, 2013 | 23.66 | 23.73 | 23.54 | 23.69 | 2,635,824 | +0.00(+0.00%) |
Feb 08, 2013 | 23.70 | 23.89 | 23.60 | 23.69 | 2,879,223 | +0.07(+0.30%) |
Feb 07, 2013 | 23.62 | 23.73 | 23.41 | 23.62 | 3,709,606 | -0.04(-0.15%) |
Feb 06, 2013 | 23.67 | 23.76 | 23.48 | 23.65 | 5,506,403 | +0.40(+1.71%) |
Feb 04, 2013 | 23.43 | 23.56 | 23.19 | 23.26 | 4,012,854 | -0.11(-0.46%) |
Feb 01, 2013 | 23.28 | 23.53 | 23.26 | 23.36 | 6,127,767 | +0.15(+0.64%) |
Jan 31, 2013 | 23.00 | 23.24 | 22.98 | 23.21 | 10,111,537 | +0.26(+1.15%) |
Jan 30, 2013 | 23.11 | 23.15 | 22.87 | 22.95 | 5,815,723 | -0.21(-0.92%) |
Jan 29, 2013 | 22.77 | 23.19 | 22.72 | 23.16 | 5,424,411 | +0.45(+1.97%) |
Jan 28, 2013 | 22.69 | 22.81 | 22.51 | 22.72 | 3,338,980 | +0.08(+0.35%) |
Jan 25, 2013 | 22.57 | 22.66 | 22.42 | 22.64 | 4,805,149 | +0.07(+0.32%) |
Jan 24, 2013 | 23.01 | 23.03 | 22.56 | 22.57 | 7,263,424 | -0.38(-1.67%) |
Jan 23, 2013 | 23.14 | 23.21 | 22.91 | 22.95 | 4,464,171 | -0.14(-0.59%) |
Jan 22, 2013 | 23.07 | 23.14 | 22.91 | 23.09 | 2,542,424 | +0.06(+0.28%) |
Jan 18, 2013 | 22.79 | 23.03 | 22.73 | 23.02 | 4,052,533 | +0.26(+1.12%) |
Jan 17, 2013 | 22.81 | 22.87 | 22.72 | 22.77 | 2,112,071 | +0.05(+0.22%) |
Jan 16, 2013 | 22.84 | 22.95 | 22.69 | 22.72 | 1,833,657 | -0.09(-0.41%) |
Jan 15, 2013 | 22.92 | 22.97 | 22.74 | 22.81 | 2,262,987 | -0.14(-0.59%) |
Jan 14, 2013 | 22.59 | 23.01 | 22.59 | 22.94 | 4,065,168 | +0.35(+1.54%) |
Jan 11, 2013 | 22.68 | 22.78 | 22.43 | 22.60 | 3,633,987 | -0.05(-0.22%) |
Jan 10, 2013 | 22.82 | 22.87 | 22.56 | 22.64 | 3,669,821 | -0.08(-0.34%) |
Jan 09, 2013 | 22.77 | 22.92 | 22.64 | 22.72 | 3,068,563 | +0.01(+0.03%) |
Jan 08, 2013 | 22.70 | 22.85 | 22.68 | 22.72 | 3,633,091 | -0.05(-0.22%) |
Jan 07, 2013 | 22.89 | 22.89 | 22.68 | 22.77 | 2,537,603 | -0.11(-0.47%) |
Jan 04, 2013 | 22.81 | 22.90 | 22.58 | 22.87 | 2,881,681 | +0.19(+0.85%) |
Jan 03, 2013 | 22.53 | 22.89 | 22.51 | 22.68 | 3,678,919 | +0.04(+0.16%) |
Jan 02, 2013 | 22.51 | 22.64 | 22.11 | 22.64 | 4,904,392 | +0.53(+2.41%) |
Dec 31, 2012 | 21.73 | 22.12 | 21.72 | 22.11 | 4,120,282 | +0.16(+0.71%) |
Dec 28, 2012 | 22.02 | 22.20 | 21.91 | 21.96 | 4,214,474 | -0.16(-0.74%) |
Dec 27, 2012 | 22.10 | 22.17 | 21.83 | 22.12 | 3,908,917 | -0.03(-0.13%) |
Dec 26, 2012 | 22.40 | 22.44 | 22.05 | 22.15 | 2,976,914 | -0.25(-1.11%) |
Dec 24, 2012 | 22.35 | 22.49 | 22.18 | 22.40 | 2,280,831 | +0.07(+0.32%) |
Dec 21, 2012 | 22.60 | 23.01 | 22.27 | 22.32 | 11,902,702 | -0.70(-3.06%) |
Dec 20, 2012 | 23.30 | 23.33 | 22.85 | 23.03 | 18,966,616 | -0.47(-2.00%) |
Dec 19, 2012 | 23.65 | 23.75 | 23.46 | 23.50 | 5,492,542 | -0.08(-0.33%) |
Dec 18, 2012 | 23.66 | 23.80 | 23.46 | 23.58 | 7,765,550 | -0.07(-0.30%) |
Dec 17, 2012 | 23.52 | 23.70 | 23.41 | 23.65 | 4,550,111 | +0.15(+0.62%) |
Dec 14, 2012 | 23.43 | 23.55 | 23.40 | 23.50 | 2,864,304 | +0.00(+0.00%) |
Dec 13, 2012 | 23.61 | 23.72 | 23.42 | 23.50 | 3,118,304 | -0.08(-0.33%) |
Dec 12, 2012 | 23.69 | 23.74 | 23.54 | 23.58 | 6,373,388 | -0.06(-0.24%) |
Dec 11, 2012 | 23.26 | 23.65 | 23.24 | 23.63 | 5,434,910 | +0.45(+1.92%) |
Dec 10, 2012 | 23.08 | 23.34 | 23.08 | 23.19 | 3,018,291 | +0.05(+0.21%) |
Dec 07, 2012 | 23.17 | 23.22 | 22.95 | 23.14 | 2,331,604 | +0.04(+0.18%) |
Dec 06, 2012 | 23.01 | 23.14 | 22.94 | 23.10 | 2,611,056 | +0.11(+0.49%) |
Dec 05, 2012 | 22.87 | 23.05 | 22.79 | 22.98 | 3,289,478 | +0.13(+0.55%) |
Dec 04, 2012 | 22.62 | 22.94 | 22.58 | 22.86 | 3,108,817 | +0.17(+0.77%) |
Nov 30, 2012 | 22.66 | 22.80 | 22.62 | 22.69 | 3,423,297 | +0.07(+0.31%) |
Nov 29, 2012 | 22.52 | 22.64 | 22.46 | 22.62 | 1,853,473 | +0.14(+0.62%) |
Nov 28, 2012 | 22.34 | 22.48 | 22.29 | 22.48 | 2,503,852 | +0.11(+0.50%) |
Nov 27, 2012 | 22.46 | 22.51 | 22.30 | 22.36 | 2,440,230 | -0.11(-0.50%) |
Nov 26, 2012 | 22.50 | 22.63 | 22.37 | 22.48 | 2,468,277 | -0.14(-0.62%) |
Nov 23, 2012 | 22.56 | 22.64 | 22.36 | 22.62 | 1,137,439 | +0.22(+0.96%) |
Nov 21, 2012 | 22.39 | 22.41 | 22.25 | 22.40 | 2,501,487 | +0.08(+0.37%) |
Nov 20, 2012 | 22.35 | 22.36 | 22.13 | 22.32 | 3,847,230 | +0.06(+0.25%) |
Nov 19, 2012 | 22.39 | 22.39 | 22.13 | 22.26 | 3,926,712 | +0.13(+0.60%) |
Nov 16, 2012 | 21.95 | 22.18 | 21.91 | 22.13 | 2,917,007 | +0.12(+0.54%) |
Nov 15, 2012 | 21.81 | 22.09 | 21.80 | 22.01 | 3,509,524 | +0.02(+0.08%) |
Nov 14, 2012 | 22.41 | 22.41 | 21.95 | 21.99 | 2,894,989 | -0.40(-1.79%) |
Nov 13, 2012 | 22.36 | 22.61 | 22.34 | 22.39 | 2,368,150 | -0.07(-0.33%) |
Nov 12, 2012 | 22.46 | 22.59 | 22.43 | 22.47 | 2,078,764 | +0.05(+0.20%) |
Nov 09, 2012 | 22.37 | 22.57 | 22.32 | 22.42 | 3,539,081 | -0.04(-0.19%) |
Nov 08, 2012 | 22.66 | 22.78 | 22.46 | 22.46 | 2,176,697 | -0.30(-1.32%) |
Nov 07, 2012 | 22.85 | 22.95 | 22.68 | 22.76 | 3,253,877 | -0.26(-1.12%) |
Nov 06, 2012 | 22.99 | 23.27 | 22.83 | 23.02 | 2,918,505 | +0.19(+0.82%) |
Nov 05, 2012 | 22.86 | 22.96 | 22.69 | 22.83 | 2,454,180 | -0.13(-0.58%) |
Nov 02, 2012 | 23.43 | 23.43 | 22.91 | 22.96 | 7,447,544 | -0.25(-1.08%) |
Nov 01, 2012 | 22.73 | 23.26 | 22.61 | 23.22 | 3,772,232 | +0.61(+2.72%) |
Oct 31, 2012 | 22.92 | 22.93 | 22.46 | 22.60 | 3,412,629 | -0.13(-0.55%) |
Oct 26, 2012 | 22.60 | 22.73 | 22.73 | 22.73 | 2,495,639 | +0.08(+0.37%) |
Oct 25, 2012 | 22.74 | 22.75 | 22.54 | 22.64 | 2,482,347 | +0.03(+0.12%) |
Oct 24, 2012 | 22.75 | 22.75 | 22.57 | 22.62 | 2,047,571 | +0.01(+0.03%) |
Oct 23, 2012 | 22.36 | 22.73 | 22.24 | 22.61 | 3,337,868 | +0.14(+0.65%) |
Oct 19, 2012 | 22.76 | 22.76 | 22.44 | 22.46 | 2,880,472 | -0.28(-1.24%) |
Oct 18, 2012 | 22.83 | 22.94 | 22.66 | 22.75 | 2,859,474 | -0.08(-0.33%) |
Oct 17, 2012 | 22.70 | 22.89 | 22.64 | 22.82 | 1,459,224 | +0.07(+0.30%) |
Oct 16, 2012 | 22.69 | 22.87 | 22.59 | 22.75 | 1,648,524 | +0.09(+0.40%) |
Oct 15, 2012 | 22.64 | 22.71 | 22.55 | 22.66 | 1,668,805 | +0.14(+0.64%) |
Oct 12, 2012 | 22.65 | 22.74 | 22.48 | 22.52 | 2,790,465 | -0.05(-0.21%) |
Oct 11, 2012 | 22.80 | 22.81 | 22.55 | 22.57 | 1,772,025 | -0.04(-0.18%) |
Oct 10, 2012 | 22.81 | 22.82 | 22.57 | 22.61 | 1,643,664 | -0.14(-0.64%) |
Oct 09, 2012 | 23.04 | 23.05 | 22.70 | 22.75 | 1,768,139 | -0.26(-1.14%) |
Oct 08, 2012 | 23.00 | 23.06 | 22.90 | 23.02 | 1,484,772 | -0.15(-0.66%) |
Oct 05, 2012 | 23.29 | 23.40 | 23.11 | 23.17 | 1,844,525 | +0.14(+0.60%) |
Oct 04, 2012 | 23.04 | 23.11 | 22.92 | 23.03 | 2,386,052 | +0.07(+0.30%) |
Oct 03, 2012 | 22.90 | 23.00 | 22.77 | 22.96 | 2,137,331 | +0.18(+0.79%) |
Oct 02, 2012 | 22.69 | 22.92 | 22.62 | 22.78 | 3,927,767 | +0.21(+0.92%) |
Oct 01, 2012 | 22.82 | 23.02 | 22.53 | 22.58 | 5,679,767 | -0.40(-1.74%) |
Sep 28, 2012 | 22.93 | 23.04 | 22.80 | 22.98 | 2,884,703 | +0.06(+0.27%) |
Sep 27, 2012 | 22.95 | 23.02 | 22.83 | 22.91 | 3,554,324 | +0.02(+0.09%) |
Sep 26, 2012 | 22.93 | 23.08 | 22.73 | 22.89 | 4,739,221 | -0.17(-0.72%) |
Sep 25, 2012 | 22.87 | 23.39 | 22.71 | 23.06 | 8,763,707 | -0.67(-2.82%) |
Sep 24, 2012 | 23.80 | 23.83 | 23.62 | 23.73 | 3,748,211 | -0.12(-0.49%) |
Sep 21, 2012 | 23.78 | 23.95 | 23.76 | 23.85 | 4,040,532 | +0.06(+0.23%) |
Sep 20, 2012 | 23.71 | 23.85 | 23.64 | 23.79 | 2,877,344 | -0.01(-0.03%) |
Sep 19, 2012 | 23.71 | 23.92 | 23.65 | 23.80 | 2,854,423 | +0.12(+0.52%) |
Sep 18, 2012 | 23.69 | 23.74 | 23.54 | 23.67 | 2,590,754 | +0.04(+0.18%) |
Sep 17, 2012 | 23.69 | 23.80 | 23.55 | 23.63 | 7,134,660 | -0.15(-0.64%) |
Sep 14, 2012 | 23.63 | 23.80 | 23.49 | 23.78 | 3,061,128 | +0.22(+0.94%) |
Sep 13, 2012 | 23.09 | 23.67 | 23.09 | 23.56 | 3,418,421 | +0.29(+1.25%) |
Sep 12, 2012 | 23.39 | 23.49 | 23.19 | 23.27 | 5,798,809 | -0.27(-1.14%) |
Sep 11, 2012 | 23.56 | 23.64 | 23.46 | 23.54 | 1,935,863 | -0.01(-0.06%) |
Sep 10, 2012 | 23.61 | 23.65 | 23.53 | 23.56 | 1,642,398 | -0.06(-0.26%) |
Sep 07, 2012 | 23.62 | 23.70 | 23.57 | 23.62 | 2,209,297 | +0.00(+0.00%) |
Sep 06, 2012 | 23.26 | 23.62 | 23.17 | 23.62 | 3,203,771 | +0.50(+2.15%) |
Sep 05, 2012 | 23.13 | 23.20 | 22.93 | 23.12 | 2,532,746 | +0.02(+0.09%) |
Sep 04, 2012 | 22.87 | 23.13 | 22.69 | 23.10 | 2,786,599 | +0.14(+0.63%) |
Aug 31, 2012 | 23.05 | 23.08 | 22.77 | 22.95 | 3,118,706 | +0.04(+0.18%) |
Aug 30, 2012 | 22.90 | 22.99 | 22.77 | 22.91 | 2,521,929 | -0.03(-0.12%) |
Aug 29, 2012 | 22.88 | 22.99 | 22.76 | 22.94 | 1,647,930 | +0.01(+0.03%) |
Aug 27, 2012 | 22.89 | 23.01 | 22.84 | 22.93 | 2,182,037 | +0.03(+0.12%) |
Aug 24, 2012 | 22.73 | 22.93 | 22.68 | 22.91 | 2,016,470 | +0.14(+0.64%) |
Aug 23, 2012 | 22.66 | 22.79 | 22.55 | 22.76 | 2,444,851 | +0.08(+0.37%) |
Aug 22, 2012 | 22.66 | 22.76 | 22.58 | 22.68 | 2,005,221 | -0.03(-0.12%) |
Aug 21, 2012 | 22.70 | 22.80 | 22.60 | 22.71 | 3,021,716 | +0.09(+0.40%) |
Aug 20, 2012 | 22.93 | 22.93 | 22.55 | 22.62 | 2,530,729 | -0.32(-1.41%) |
Aug 17, 2012 | 23.03 | 23.03 | 22.80 | 22.94 | 2,232,631 | -0.03(-0.12%) |
Aug 16, 2012 | 22.77 | 23.01 | 22.70 | 22.97 | 2,645,348 | +0.30(+1.34%) |
Aug 15, 2012 | 22.82 | 22.83 | 22.64 | 22.66 | 2,682,648 | -0.09(-0.39%) |
Aug 14, 2012 | 22.93 | 22.93 | 22.72 | 22.75 | 2,267,109 | -0.12(-0.51%) |
Aug 13, 2012 | 22.80 | 22.89 | 22.72 | 22.87 | 1,729,014 | -0.03(-0.12%) |
Aug 10, 2012 | 22.66 | 22.93 | 22.61 | 22.90 | 2,752,740 | +0.18(+0.79%) |
Aug 09, 2012 | 22.73 | 22.75 | 22.60 | 22.72 | 1,841,138 | +0.00(+0.00%) |
Aug 08, 2012 | 22.53 | 22.78 | 22.49 | 22.72 | 2,468,957 | +0.25(+1.11%) |
Aug 07, 2012 | 22.54 | 22.59 | 22.30 | 22.47 | 3,228,216 | +0.09(+0.40%) |
Aug 06, 2012 | 22.61 | 22.67 | 22.35 | 22.38 | 3,107,198 | -0.12(-0.55%) |
Aug 03, 2012 | 22.48 | 22.63 | 22.47 | 22.51 | 3,156,113 | +0.38(+1.72%) |
Aug 02, 2012 | 22.26 | 22.36 | 22.02 | 22.13 | 5,559,542 | -0.22(-0.99%) |
Aug 01, 2012 | 22.70 | 22.74 | 22.28 | 22.35 | 4,488,528 | -0.21(-0.95%) |
Jul 31, 2012 | 22.66 | 22.73 | 22.53 | 22.56 | 2,778,783 | -0.13(-0.58%) |
Jul 30, 2012 | 22.65 | 22.78 | 22.55 | 22.69 | 3,728,454 | +0.08(+0.37%) |
Jul 27, 2012 | 22.37 | 22.69 | 22.32 | 22.61 | 3,686,163 | +0.37(+1.68%) |
Jul 26, 2012 | 22.22 | 22.41 | 22.08 | 22.24 | 2,715,790 | +0.37(+1.70%) |
Jul 25, 2012 | 21.91 | 21.99 | 21.83 | 21.86 | 2,064,649 | +0.01(+0.05%) |
Jul 24, 2012 | 21.99 | 22.02 | 21.70 | 21.85 | 3,234,382 | -0.13(-0.61%) |
Jul 23, 2012 | 21.94 | 22.04 | 21.71 | 21.99 | 14,827,903 | -0.18(-0.80%) |
Jul 20, 2012 | 22.37 | 22.38 | 22.14 | 22.17 | 15,464,777 | -0.20(-0.92%) |
Jul 19, 2012 | 22.57 | 22.67 | 22.27 | 22.37 | 15,385,132 | -0.31(-1.39%) |
Jul 18, 2012 | 22.32 | 22.83 | 22.21 | 22.68 | 6,482,687 | +0.48(+2.15%) |
Jul 17, 2012 | 21.94 | 22.31 | 21.78 | 22.21 | 4,375,746 | +0.32(+1.45%) |
Jul 16, 2012 | 21.78 | 21.91 | 21.68 | 21.89 | 2,478,664 | +0.11(+0.49%) |
Jul 13, 2012 | 21.50 | 21.84 | 21.47 | 21.78 | 3,310,931 | +0.25(+1.17%) |
Jul 12, 2012 | 21.49 | 21.65 | 21.30 | 21.53 | 5,103,740 | -0.10(-0.47%) |
Jul 11, 2012 | 21.44 | 21.64 | 21.36 | 21.63 | 3,875,601 | +0.22(+1.02%) |
Jul 10, 2012 | 21.48 | 21.63 | 21.26 | 21.41 | 3,052,741 | -0.08(-0.35%) |
Jul 09, 2012 | 21.28 | 21.53 | 21.22 | 21.49 | 3,308,309 | +0.20(+0.93%) |
Jul 06, 2012 | 21.62 | 21.70 | 21.23 | 21.29 | 3,744,217 | -0.40(-1.86%) |
Jul 05, 2012 | 21.50 | 21.80 | 21.36 | 21.69 | 3,872,699 | +0.23(+1.08%) |
Jul 03, 2012 | 21.54 | 21.56 | 21.37 | 21.46 | 3,653,973 | +0.01(+0.06%) |
Jul 02, 2012 | 21.32 | 21.56 | 21.31 | 21.45 | 5,798,802 | -0.02(-0.10%) |
Jun 29, 2012 | 21.52 | 21.58 | 21.30 | 21.47 | 5,550,986 | +0.29(+1.39%) |
Jun 28, 2012 | 21.57 | 21.73 | 20.87 | 21.17 | 8,547,339 | -0.65(-2.98%) |
Jun 27, 2012 | 21.84 | 22.07 | 21.79 | 21.82 | 4,610,972 | +0.12(+0.54%) |
Jun 26, 2012 | 21.73 | 21.78 | 21.52 | 21.71 | 2,906,862 | +0.02(+0.09%) |
Jun 25, 2012 | 21.55 | 21.87 | 21.55 | 21.69 | 3,071,570 | -0.36(-1.64%) |
Jun 22, 2012 | 22.03 | 22.09 | 21.95 | 22.05 | 3,005,456 | +0.11(+0.48%) |
Jun 21, 2012 | 22.31 | 22.31 | 21.86 | 21.94 | 3,977,742 | -0.29(-1.31%) |
Jun 20, 2012 | 22.33 | 22.33 | 22.07 | 22.23 | 3,860,058 | -0.03(-0.15%) |
Jun 19, 2012 | 22.21 | 22.37 | 22.10 | 22.27 | 2,984,083 | +0.17(+0.77%) |
Jun 18, 2012 | 21.82 | 22.14 | 21.77 | 22.10 | 2,986,537 | +0.21(+0.94%) |
Jun 15, 2012 | 21.72 | 21.95 | 21.65 | 21.89 | 5,003,718 | +0.21(+0.98%) |
Jun 14, 2012 | 21.32 | 21.75 | 21.26 | 21.68 | 4,806,499 | +0.45(+2.12%) |
Jun 13, 2012 | 21.12 | 21.39 | 21.09 | 21.23 | 2,597,258 | -0.01(-0.03%) |
Jun 12, 2012 | 21.15 | 21.26 | 21.05 | 21.24 | 2,806,989 | +0.17(+0.81%) |
Jun 11, 2012 | 21.32 | 21.36 | 21.04 | 21.07 | 2,405,504 | -0.13(-0.61%) |
Jun 08, 2012 | 20.98 | 21.23 | 20.89 | 21.19 | 3,283,926 | +0.24(+1.14%) |
Jun 07, 2012 | 20.97 | 21.12 | 20.91 | 20.96 | 3,768,049 | +0.20(+0.95%) |
Jun 06, 2012 | 20.29 | 20.76 | 20.29 | 20.76 | 6,161,520 | +0.59(+2.91%) |
Jun 05, 2012 | 20.04 | 20.20 | 19.95 | 20.17 | 2,590,759 | +0.09(+0.44%) |
Jun 04, 2012 | 20.05 | 20.20 | 19.90 | 20.08 | 3,061,312 | +0.07(+0.34%) |