Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.53 | 25.72 | 24.92 | 24.94 | 1,292,188 | -0.53(-2.09%) |
Jul 30, 2013 | 25.66 | 25.76 | 25.44 | 25.47 | 720,922 | +0.05(+0.20%) |
Jul 29, 2013 | 25.15 | 25.52 | 25.10 | 25.42 | 808,415 | +0.23(+0.93%) |
Jul 26, 2013 | 25.24 | 25.35 | 25.14 | 25.19 | 516,304 | -0.09(-0.34%) |
Jul 25, 2013 | 25.34 | 25.48 | 25.16 | 25.28 | 787,598 | -0.05(-0.19%) |
Jul 24, 2013 | 25.37 | 25.53 | 25.22 | 25.32 | 1,077,424 | +0.01(+0.05%) |
Jul 23, 2013 | 25.22 | 25.38 | 25.22 | 25.31 | 695,080 | +0.16(+0.64%) |
Jul 22, 2013 | 25.30 | 25.39 | 25.12 | 25.15 | 1,789,113 | -0.15(-0.61%) |
Jul 19, 2013 | 25.15 | 25.35 | 25.12 | 25.30 | 605,341 | +0.14(+0.56%) |
Jul 18, 2013 | 24.97 | 25.26 | 24.97 | 25.16 | 643,695 | +0.23(+0.91%) |
Jul 17, 2013 | 24.79 | 25.09 | 24.76 | 24.93 | 1,191,700 | +0.23(+0.92%) |
Jul 16, 2013 | 24.91 | 24.99 | 24.60 | 24.71 | 675,756 | -0.12(-0.49%) |
Jul 15, 2013 | 24.71 | 25.03 | 24.69 | 24.83 | 701,198 | +0.13(+0.51%) |
Jul 12, 2013 | 24.89 | 24.99 | 24.57 | 24.70 | 624,900 | -0.16(-0.65%) |
Jul 11, 2013 | 24.69 | 24.96 | 24.65 | 24.86 | 854,664 | +0.55(+2.26%) |
Jul 10, 2013 | 24.43 | 24.49 | 24.16 | 24.31 | 732,640 | -0.11(-0.44%) |
Jul 09, 2013 | 24.12 | 24.45 | 23.97 | 24.42 | 1,000,131 | +0.52(+2.16%) |
Jul 08, 2013 | 23.91 | 24.04 | 23.80 | 23.90 | 833,782 | +0.18(+0.76%) |
Jul 05, 2013 | 24.00 | 24.02 | 23.41 | 23.72 | 1,033,835 | -0.16(-0.67%) |
Jul 03, 2013 | 24.08 | 24.12 | 23.74 | 23.88 | 357,556 | -0.23(-0.94%) |
Jul 02, 2013 | 24.06 | 24.41 | 23.90 | 24.11 | 1,295,685 | +0.03(+0.11%) |
Jul 01, 2013 | 24.18 | 24.38 | 24.00 | 24.08 | 1,083,498 | -0.02(-0.08%) |
Jun 28, 2013 | 24.01 | 24.40 | 23.82 | 24.10 | 962,431 | +0.06(+0.25%) |
Jun 27, 2013 | 24.02 | 24.23 | 24.01 | 24.04 | 840,828 | +0.13(+0.56%) |
Jun 26, 2013 | 23.64 | 24.02 | 23.64 | 23.91 | 1,264,521 | +0.43(+1.82%) |
Jun 25, 2013 | 23.05 | 23.55 | 22.96 | 23.48 | 1,513,566 | +0.50(+2.18%) |
Jun 24, 2013 | 22.65 | 23.12 | 22.50 | 22.98 | 2,112,053 | +0.02(+0.09%) |
Jun 21, 2013 | 23.23 | 23.32 | 22.86 | 22.96 | 2,152,498 | -0.21(-0.90%) |
Jun 20, 2013 | 23.34 | 23.44 | 23.11 | 23.17 | 2,535,183 | -0.65(-2.73%) |
Jun 19, 2013 | 24.34 | 24.47 | 23.68 | 23.82 | 1,286,901 | -0.55(-2.25%) |
Jun 18, 2013 | 24.26 | 24.50 | 24.15 | 24.37 | 1,176,303 | +0.13(+0.52%) |
Jun 17, 2013 | 23.87 | 24.33 | 23.84 | 24.24 | 1,263,357 | +0.57(+2.40%) |
Jun 14, 2013 | 23.76 | 23.97 | 23.60 | 23.67 | 853,751 | -0.14(-0.59%) |
Jun 13, 2013 | 23.23 | 23.86 | 23.03 | 23.81 | 1,610,837 | +0.53(+2.27%) |
Jun 12, 2013 | 23.63 | 23.64 | 23.21 | 23.28 | 1,515,356 | -0.31(-1.30%) |
Jun 11, 2013 | 23.62 | 23.80 | 23.38 | 23.59 | 1,485,458 | -0.27(-1.15%) |
Jun 10, 2013 | 23.90 | 23.94 | 23.69 | 23.86 | 1,067,730 | +0.03(+0.14%) |
Jun 07, 2013 | 23.78 | 23.96 | 23.62 | 23.83 | 973,989 | +0.17(+0.71%) |
Jun 06, 2013 | 23.18 | 23.68 | 23.05 | 23.66 | 1,621,757 | +0.45(+1.93%) |
Jun 05, 2013 | 23.23 | 23.36 | 23.01 | 23.21 | 1,633,913 | -0.16(-0.69%) |
Jun 04, 2013 | 23.65 | 23.65 | 23.32 | 23.38 | 1,051,752 | -0.31(-1.30%) |
Jun 03, 2013 | 23.56 | 23.76 | 23.50 | 23.68 | 1,219,239 | +0.15(+0.65%) |
May 31, 2013 | 23.88 | 23.99 | 23.53 | 23.53 | 1,315,008 | -0.43(-1.79%) |
May 30, 2013 | 24.18 | 24.18 | 23.89 | 23.96 | 1,902,428 | -0.26(-1.08%) |
May 29, 2013 | 24.41 | 24.49 | 24.04 | 24.22 | 1,279,563 | -0.35(-1.42%) |
May 28, 2013 | 24.74 | 24.83 | 24.54 | 24.57 | 1,552,932 | +0.11(+0.47%) |
May 24, 2013 | 24.31 | 24.51 | 24.18 | 24.45 | 921,418 | -0.04(-0.16%) |
May 23, 2013 | 24.89 | 24.92 | 24.43 | 24.49 | 965,533 | -0.52(-2.09%) |
May 22, 2013 | 25.45 | 25.62 | 24.93 | 25.01 | 965,322 | -0.39(-1.55%) |
May 21, 2013 | 25.40 | 25.63 | 25.36 | 25.41 | 879,833 | +0.03(+0.11%) |
May 20, 2013 | 25.45 | 25.58 | 25.33 | 25.38 | 646,750 | -0.13(-0.50%) |
May 17, 2013 | 25.53 | 25.58 | 25.24 | 25.51 | 1,085,047 | -0.02(-0.08%) |
May 16, 2013 | 25.63 | 25.84 | 25.49 | 25.53 | 909,429 | -0.10(-0.39%) |
May 15, 2013 | 25.59 | 25.76 | 25.56 | 25.63 | 1,699,345 | +0.15(+0.60%) |
May 13, 2013 | 25.53 | 25.58 | 25.36 | 25.48 | 872,219 | -0.05(-0.18%) |
May 10, 2013 | 25.49 | 25.56 | 25.21 | 25.52 | 1,896,917 | -0.05(-0.18%) |
May 09, 2013 | 26.14 | 26.20 | 25.46 | 25.57 | 1,532,568 | -0.61(-2.33%) |
May 08, 2013 | 25.90 | 26.18 | 25.86 | 26.18 | 1,556,136 | +0.24(+0.93%) |
May 07, 2013 | 26.03 | 26.11 | 25.82 | 25.94 | 2,459,802 | -0.03(-0.10%) |
May 06, 2013 | 25.86 | 26.04 | 25.86 | 25.97 | 2,009,143 | +0.16(+0.62%) |
May 03, 2013 | 26.04 | 26.03 | 25.78 | 25.80 | 1,138,304 | -0.03(-0.10%) |
May 02, 2013 | 25.75 | 25.99 | 25.58 | 25.83 | 1,580,965 | +0.13(+0.49%) |
May 01, 2013 | 25.76 | 25.99 | 25.68 | 25.70 | 1,223,608 | -0.12(-0.47%) |
Apr 30, 2013 | 25.53 | 25.89 | 25.27 | 25.82 | 1,532,551 | +0.25(+0.99%) |
Apr 29, 2013 | 25.10 | 25.65 | 25.10 | 25.57 | 1,405,675 | +0.68(+2.75%) |
Apr 26, 2013 | 24.92 | 24.97 | 24.58 | 24.89 | 955,220 | -0.03(-0.13%) |
Apr 25, 2013 | 24.92 | 25.14 | 24.88 | 24.92 | 1,583,277 | +0.02(+0.08%) |
Apr 24, 2013 | 24.50 | 24.93 | 24.40 | 24.90 | 1,384,715 | +0.43(+1.76%) |
Apr 23, 2013 | 24.44 | 24.65 | 24.25 | 24.47 | 1,136,670 | +0.17(+0.68%) |
Apr 22, 2013 | 24.44 | 24.46 | 24.14 | 24.30 | 1,174,088 | -0.15(-0.60%) |
Apr 19, 2013 | 24.10 | 24.46 | 23.81 | 24.45 | 1,185,765 | +0.42(+1.74%) |
Apr 18, 2013 | 24.11 | 24.19 | 23.92 | 24.03 | 1,724,532 | +0.01(+0.03%) |
Apr 17, 2013 | 24.35 | 24.35 | 23.73 | 24.02 | 1,817,718 | -0.48(-1.98%) |
Apr 16, 2013 | 24.04 | 24.55 | 23.84 | 24.51 | 1,959,002 | +0.62(+2.61%) |
Apr 15, 2013 | 24.68 | 24.93 | 23.88 | 23.88 | 2,161,940 | -1.31(-5.19%) |
Apr 12, 2013 | 25.21 | 25.35 | 25.03 | 25.19 | 1,254,833 | -0.17(-0.65%) |
Apr 11, 2013 | 25.10 | 25.42 | 25.10 | 25.36 | 1,422,451 | +0.23(+0.90%) |
Apr 10, 2013 | 24.80 | 25.29 | 24.78 | 25.13 | 1,373,005 | +0.40(+1.61%) |
Apr 09, 2013 | 24.65 | 24.81 | 24.46 | 24.73 | 1,316,089 | +0.03(+0.13%) |
Apr 08, 2013 | 24.39 | 24.70 | 24.18 | 24.70 | 1,398,196 | +0.38(+1.56%) |
Apr 05, 2013 | 24.04 | 24.32 | 23.81 | 24.32 | 1,311,694 | +0.01(+0.03%) |
Apr 04, 2013 | 24.16 | 24.46 | 24.16 | 24.32 | 1,384,051 | +0.17(+0.71%) |
Apr 03, 2013 | 24.42 | 24.52 | 24.02 | 24.14 | 1,149,652 | -0.27(-1.11%) |
Apr 02, 2013 | 24.20 | 24.48 | 24.20 | 24.42 | 1,279,246 | +0.26(+1.07%) |
Apr 01, 2013 | 24.26 | 24.42 | 24.10 | 24.16 | 1,650,512 | -0.07(-0.27%) |
Mar 28, 2013 | 23.85 | 24.25 | 23.77 | 24.22 | 5,006,984 | +0.41(+1.73%) |
Mar 27, 2013 | 23.55 | 23.84 | 23.37 | 23.81 | 2,554,439 | +0.15(+0.65%) |
Mar 26, 2013 | 23.61 | 23.74 | 23.45 | 23.66 | 2,310,613 | +0.15(+0.65%) |
Mar 25, 2013 | 23.58 | 23.70 | 23.41 | 23.51 | 2,882,888 | -0.06(-0.25%) |
Mar 22, 2013 | 23.71 | 24.01 | 23.53 | 23.57 | 5,108,066 | -0.17(-0.73%) |
Mar 21, 2013 | 24.40 | 24.44 | 23.71 | 23.74 | 3,679,342 | -0.71(-2.91%) |
Mar 20, 2013 | 24.49 | 24.63 | 24.35 | 24.45 | 1,552,078 | +0.08(+0.33%) |
Mar 19, 2013 | 24.43 | 24.61 | 24.20 | 24.37 | 2,212,610 | -0.01(-0.03%) |
Mar 18, 2013 | 24.45 | 24.57 | 24.07 | 24.38 | 2,625,843 | -0.32(-1.29%) |
Mar 15, 2013 | 24.78 | 25.03 | 24.65 | 24.69 | 1,632,737 | -0.08(-0.32%) |
Mar 14, 2013 | 24.46 | 24.83 | 24.32 | 24.77 | 2,079,443 | +0.38(+1.55%) |
Mar 13, 2013 | 24.38 | 24.57 | 24.27 | 24.40 | 2,581,946 | -0.07(-0.30%) |
Mar 12, 2013 | 24.97 | 25.09 | 24.41 | 24.47 | 5,860,718 | -0.52(-2.10%) |
Mar 11, 2013 | 25.58 | 25.67 | 24.81 | 24.99 | 4,376,900 | -0.60(-2.33%) |
Mar 08, 2013 | 25.78 | 25.82 | 25.37 | 25.59 | 1,290,035 | -0.05(-0.18%) |
Mar 07, 2013 | 25.63 | 25.68 | 25.56 | 25.64 | 586,511 | +0.05(+0.18%) |
Mar 06, 2013 | 25.82 | 25.84 | 25.53 | 25.59 | 806,793 | -0.10(-0.39%) |
Mar 05, 2013 | 25.66 | 26.00 | 25.64 | 25.69 | 1,035,371 | +0.11(+0.44%) |
Mar 04, 2013 | 25.48 | 25.64 | 25.35 | 25.58 | 984,458 | +0.07(+0.26%) |
Mar 01, 2013 | 24.94 | 25.60 | 24.79 | 25.51 | 1,788,820 | +0.42(+1.67%) |
Feb 28, 2013 | 24.89 | 25.24 | 24.87 | 25.09 | 1,826,955 | +0.17(+0.69%) |
Feb 27, 2013 | 24.73 | 24.99 | 24.63 | 24.92 | 3,560,500 | +0.21(+0.83%) |
Feb 26, 2013 | 24.52 | 24.78 | 24.47 | 24.71 | 5,774,719 | -0.38(-1.51%) |
Feb 22, 2013 | 25.23 | 25.25 | 24.99 | 25.09 | 2,961,343 | -0.09(-0.37%) |
Feb 21, 2013 | 25.33 | 25.37 | 25.01 | 25.19 | 1,789,394 | -0.23(-0.91%) |
Feb 20, 2013 | 25.42 | 25.56 | 25.12 | 25.42 | 2,135,304 | -0.13(-0.49%) |
Feb 19, 2013 | 24.67 | 25.56 | 24.65 | 25.54 | 2,645,949 | +0.95(+3.86%) |
Feb 15, 2013 | 25.48 | 25.54 | 24.49 | 24.59 | 3,316,126 | -0.90(-3.54%) |
Feb 14, 2013 | 25.69 | 25.72 | 25.39 | 25.50 | 1,341,529 | -0.21(-0.80%) |
Feb 13, 2013 | 25.68 | 25.82 | 25.60 | 25.70 | 855,721 | +0.06(+0.23%) |
Feb 12, 2013 | 25.64 | 25.82 | 25.59 | 25.64 | 1,226,872 | +0.03(+0.10%) |
Feb 11, 2013 | 25.67 | 25.86 | 25.62 | 25.62 | 1,118,343 | -0.07(-0.26%) |
Feb 08, 2013 | 25.11 | 25.70 | 25.10 | 25.68 | 1,743,437 | +0.50(+1.98%) |
Feb 07, 2013 | 25.17 | 25.25 | 24.99 | 25.19 | 1,967,612 | -0.02(-0.08%) |
Feb 06, 2013 | 24.73 | 25.25 | 24.69 | 25.21 | 2,489,318 | +0.54(+2.21%) |
Feb 04, 2013 | 24.40 | 24.67 | 24.23 | 24.66 | 1,244,507 | +0.18(+0.73%) |
Feb 01, 2013 | 24.59 | 24.73 | 24.46 | 24.48 | 995,860 | -0.03(-0.14%) |
Jan 31, 2013 | 24.68 | 24.70 | 24.50 | 24.52 | 806,214 | -0.12(-0.49%) |
Jan 30, 2013 | 24.71 | 24.85 | 24.57 | 24.63 | 1,002,650 | +0.09(+0.35%) |
Jan 29, 2013 | 24.83 | 24.99 | 24.52 | 24.55 | 1,541,280 | -0.29(-1.17%) |
Jan 28, 2013 | 24.75 | 24.89 | 24.65 | 24.84 | 1,629,173 | +0.14(+0.56%) |
Jan 25, 2013 | 24.40 | 24.71 | 24.35 | 24.70 | 1,429,424 | +0.20(+0.83%) |
Jan 24, 2013 | 24.34 | 24.50 | 24.30 | 24.50 | 1,501,255 | +0.12(+0.49%) |
Jan 23, 2013 | 24.49 | 24.52 | 24.32 | 24.38 | 1,133,360 | -0.07(-0.27%) |
Jan 22, 2013 | 24.49 | 24.56 | 24.28 | 24.44 | 1,758,587 | +0.08(+0.32%) |
Jan 18, 2013 | 24.43 | 24.51 | 24.27 | 24.36 | 1,124,803 | -0.09(-0.35%) |
Jan 17, 2013 | 24.33 | 24.54 | 24.27 | 24.45 | 2,773,103 | +0.21(+0.87%) |
Jan 16, 2013 | 24.42 | 24.46 | 24.10 | 24.24 | 3,695,027 | -0.37(-1.50%) |
Jan 15, 2013 | 24.75 | 24.79 | 24.49 | 24.61 | 1,176,826 | -0.24(-0.95%) |
Jan 14, 2013 | 24.83 | 24.88 | 24.71 | 24.84 | 1,432,487 | +0.13(+0.51%) |
Jan 11, 2013 | 24.93 | 24.99 | 24.66 | 24.72 | 1,123,407 | -0.18(-0.74%) |
Jan 10, 2013 | 25.03 | 25.06 | 24.85 | 24.90 | 1,298,930 | -0.03(-0.11%) |
Jan 09, 2013 | 24.81 | 25.04 | 24.79 | 24.93 | 823,047 | +0.18(+0.72%) |
Jan 08, 2013 | 24.71 | 24.81 | 24.61 | 24.75 | 1,265,342 | -0.03(-0.11%) |
Jan 07, 2013 | 24.67 | 24.78 | 24.61 | 24.78 | 972,744 | +0.07(+0.29%) |
Jan 04, 2013 | 24.41 | 24.72 | 24.34 | 24.71 | 1,260,562 | +0.32(+1.32%) |
Jan 03, 2013 | 24.46 | 24.50 | 24.29 | 24.38 | 967,314 | -0.07(-0.30%) |
Jan 02, 2013 | 24.47 | 24.51 | 24.36 | 24.46 | 1,282,424 | +0.31(+1.28%) |
Dec 31, 2012 | 23.82 | 24.24 | 23.80 | 24.15 | 1,132,005 | +0.32(+1.33%) |
Dec 28, 2012 | 23.70 | 23.96 | 23.66 | 23.83 | 1,617,993 | -0.08(-0.33%) |
Dec 27, 2012 | 23.91 | 24.01 | 23.70 | 23.91 | 1,991,908 | +0.01(+0.03%) |
Dec 26, 2012 | 24.11 | 24.15 | 23.83 | 23.90 | 1,086,481 | -0.25(-1.04%) |
Dec 24, 2012 | 24.11 | 24.30 | 24.07 | 24.15 | 1,257,537 | +0.03(+0.14%) |
Dec 21, 2012 | 24.32 | 24.38 | 24.07 | 24.12 | 2,345,491 | -0.35(-1.43%) |
Dec 20, 2012 | 24.06 | 24.49 | 24.06 | 24.47 | 1,144,443 | +0.38(+1.59%) |
Dec 19, 2012 | 23.88 | 24.15 | 23.84 | 24.09 | 1,840,945 | +0.21(+0.88%) |
Dec 18, 2012 | 23.68 | 23.98 | 23.65 | 23.88 | 1,166,575 | +0.17(+0.72%) |
Dec 17, 2012 | 23.51 | 23.71 | 23.49 | 23.71 | 954,726 | +0.26(+1.10%) |
Dec 14, 2012 | 23.29 | 23.57 | 23.26 | 23.45 | 918,333 | +0.13(+0.57%) |
Dec 13, 2012 | 23.61 | 23.63 | 23.26 | 23.32 | 1,470,398 | -0.24(-1.01%) |
Dec 12, 2012 | 23.55 | 23.65 | 23.39 | 23.55 | 908,526 | +0.07(+0.28%) |
Dec 11, 2012 | 23.53 | 23.71 | 23.43 | 23.49 | 812,845 | -0.04(-0.17%) |
Dec 10, 2012 | 23.25 | 23.53 | 23.15 | 23.53 | 832,349 | +0.32(+1.36%) |
Dec 07, 2012 | 23.28 | 23.41 | 23.18 | 23.21 | 1,240,866 | +0.05(+0.23%) |
Dec 06, 2012 | 22.95 | 23.16 | 22.95 | 23.16 | 1,200,037 | +0.14(+0.63%) |
Dec 05, 2012 | 22.82 | 23.03 | 22.76 | 23.01 | 1,135,171 | +0.19(+0.84%) |
Dec 04, 2012 | 22.85 | 22.94 | 22.78 | 22.82 | 837,283 | -0.07(-0.29%) |
Nov 30, 2012 | 22.76 | 23.03 | 22.68 | 22.89 | 1,237,958 | +0.18(+0.78%) |
Nov 29, 2012 | 22.75 | 22.89 | 22.59 | 22.71 | 1,475,047 | +0.05(+0.20%) |
Nov 28, 2012 | 22.39 | 22.69 | 22.32 | 22.66 | 1,169,867 | +0.14(+0.64%) |
Nov 27, 2012 | 22.62 | 22.73 | 22.50 | 22.52 | 821,370 | -0.10(-0.44%) |
Nov 26, 2012 | 22.43 | 22.64 | 22.43 | 22.62 | 941,662 | -0.01(-0.06%) |
Nov 23, 2012 | 22.59 | 22.74 | 22.57 | 22.63 | 515,325 | +0.05(+0.23%) |
Nov 21, 2012 | 22.39 | 22.59 | 22.17 | 22.58 | 2,587,748 | +0.28(+1.24%) |
Nov 20, 2012 | 22.04 | 22.33 | 22.01 | 22.30 | 1,008,631 | +0.31(+1.41%) |
Nov 19, 2012 | 21.85 | 22.01 | 21.76 | 21.99 | 1,306,449 | +0.30(+1.37%) |
Nov 16, 2012 | 21.68 | 21.74 | 21.35 | 21.70 | 1,459,311 | +0.04(+0.18%) |
Nov 15, 2012 | 21.90 | 21.97 | 21.58 | 21.66 | 1,139,919 | -0.22(-0.99%) |
Nov 14, 2012 | 22.43 | 22.49 | 21.81 | 21.87 | 1,335,474 | -0.53(-2.35%) |
Nov 13, 2012 | 22.34 | 22.49 | 22.30 | 22.40 | 961,773 | -0.11(-0.50%) |
Nov 12, 2012 | 22.36 | 22.69 | 22.28 | 22.51 | 1,113,679 | +0.22(+1.00%) |
Nov 09, 2012 | 22.24 | 22.48 | 22.14 | 22.29 | 815,522 | -0.07(-0.29%) |
Nov 08, 2012 | 22.64 | 22.75 | 22.35 | 22.35 | 945,649 | -0.31(-1.37%) |
Nov 07, 2012 | 22.87 | 22.89 | 22.61 | 22.66 | 995,147 | -0.30(-1.32%) |
Nov 06, 2012 | 23.13 | 23.16 | 22.89 | 22.97 | 743,842 | +0.00(+0.00%) |
Nov 05, 2012 | 23.00 | 23.15 | 22.86 | 22.97 | 622,501 | -0.15(-0.63%) |
Nov 02, 2012 | 23.24 | 23.33 | 23.04 | 23.11 | 955,055 | +0.08(+0.34%) |
Nov 01, 2012 | 22.70 | 23.26 | 22.62 | 23.03 | 912,725 | +0.34(+1.51%) |
Oct 31, 2012 | 22.86 | 22.94 | 22.55 | 22.69 | 1,170,104 | +0.49(+2.19%) |
Oct 26, 2012 | 22.24 | 22.20 | 22.20 | 22.20 | 1,006,550 | -0.07(-0.29%) |
Oct 25, 2012 | 22.60 | 22.70 | 22.21 | 22.27 | 1,017,736 | -0.11(-0.50%) |
Oct 24, 2012 | 22.48 | 22.54 | 22.30 | 22.38 | 875,727 | +0.00(+0.00%) |
Oct 23, 2012 | 22.39 | 22.51 | 22.05 | 22.38 | 1,344,529 | -0.14(-0.64%) |
Oct 19, 2012 | 22.48 | 22.66 | 22.47 | 22.52 | 1,533,706 | -0.13(-0.58%) |
Oct 18, 2012 | 22.54 | 22.66 | 22.47 | 22.65 | 1,758,599 | +0.09(+0.38%) |
Oct 17, 2012 | 22.61 | 22.73 | 22.54 | 22.57 | 1,858,549 | +0.03(+0.14%) |
Oct 16, 2012 | 22.12 | 22.61 | 22.12 | 22.54 | 1,808,921 | +0.39(+1.77%) |
Oct 15, 2012 | 21.88 | 22.15 | 21.76 | 22.14 | 1,539,876 | +0.17(+0.77%) |
Oct 12, 2012 | 21.90 | 22.02 | 21.81 | 21.97 | 1,137,815 | +0.01(+0.06%) |
Oct 11, 2012 | 21.74 | 22.08 | 21.67 | 21.96 | 1,739,411 | +0.32(+1.48%) |
Oct 10, 2012 | 21.96 | 22.01 | 21.50 | 21.64 | 2,348,436 | -0.35(-1.57%) |
Oct 09, 2012 | 22.10 | 22.14 | 21.89 | 21.99 | 1,144,074 | -0.03(-0.12%) |
Oct 08, 2012 | 22.05 | 22.08 | 21.97 | 22.01 | 310,279 | -0.10(-0.47%) |
Oct 05, 2012 | 22.31 | 22.45 | 22.03 | 22.12 | 1,011,365 | +0.00(+0.00%) |
Oct 04, 2012 | 22.15 | 22.38 | 22.06 | 22.12 | 1,152,298 | +0.10(+0.48%) |
Oct 03, 2012 | 22.22 | 22.24 | 21.97 | 22.01 | 1,384,821 | -0.18(-0.79%) |
Oct 02, 2012 | 22.57 | 22.61 | 22.11 | 22.19 | 1,735,150 | -0.26(-1.16%) |
Oct 01, 2012 | 22.63 | 22.88 | 22.31 | 22.45 | 1,532,965 | -0.10(-0.43%) |
Sep 28, 2012 | 22.73 | 22.82 | 22.42 | 22.55 | 1,384,746 | -0.36(-1.57%) |
Sep 27, 2012 | 22.77 | 22.96 | 22.64 | 22.91 | 1,418,270 | +0.27(+1.18%) |
Sep 26, 2012 | 22.55 | 22.83 | 22.54 | 22.64 | 2,477,762 | +0.07(+0.29%) |
Sep 25, 2012 | 22.90 | 22.97 | 22.55 | 22.58 | 1,092,031 | -0.25(-1.09%) |
Sep 24, 2012 | 22.90 | 22.97 | 22.72 | 22.82 | 803,483 | -0.08(-0.37%) |
Sep 21, 2012 | 23.00 | 23.12 | 22.89 | 22.91 | 868,150 | -0.02(-0.09%) |
Sep 20, 2012 | 22.80 | 23.01 | 22.70 | 22.93 | 841,370 | -0.03(-0.11%) |
Sep 19, 2012 | 23.10 | 23.22 | 22.93 | 22.95 | 1,098,977 | -0.17(-0.73%) |
Sep 18, 2012 | 23.02 | 23.29 | 22.94 | 23.12 | 960,033 | +0.06(+0.25%) |
Sep 17, 2012 | 23.33 | 23.36 | 23.01 | 23.07 | 1,270,224 | -0.32(-1.37%) |
Sep 14, 2012 | 23.84 | 23.84 | 23.29 | 23.39 | 2,075,315 | -0.29(-1.24%) |
Sep 13, 2012 | 23.18 | 23.69 | 23.07 | 23.68 | 1,223,433 | +0.48(+2.06%) |
Sep 12, 2012 | 23.03 | 23.29 | 22.91 | 23.20 | 867,638 | +0.32(+1.40%) |
Sep 11, 2012 | 22.97 | 22.97 | 22.71 | 22.88 | 1,016,221 | +0.01(+0.03%) |
Sep 10, 2012 | 23.01 | 23.09 | 22.86 | 22.88 | 865,255 | -0.07(-0.29%) |
Sep 07, 2012 | 22.93 | 23.20 | 22.84 | 22.94 | 985,267 | +0.07(+0.29%) |
Sep 06, 2012 | 22.55 | 22.90 | 22.46 | 22.88 | 1,152,724 | +0.52(+2.34%) |
Sep 05, 2012 | 22.41 | 22.53 | 21.87 | 22.35 | 800,309 | -0.14(-0.61%) |
Sep 04, 2012 | 22.56 | 22.59 | 22.17 | 22.49 | 1,558,685 | -0.07(-0.32%) |
Aug 31, 2012 | 22.82 | 22.90 | 22.52 | 22.56 | 1,139,989 | -0.11(-0.49%) |
Aug 30, 2012 | 22.75 | 22.83 | 22.50 | 22.67 | 933,409 | -0.11(-0.49%) |
Aug 29, 2012 | 22.87 | 22.93 | 22.73 | 22.78 | 1,143,572 | -0.15(-0.66%) |
Aug 27, 2012 | 23.22 | 23.22 | 22.90 | 22.93 | 736,217 | -0.20(-0.88%) |
Aug 24, 2012 | 23.03 | 23.23 | 22.96 | 23.14 | 975,345 | +0.12(+0.54%) |
Aug 23, 2012 | 23.14 | 23.17 | 22.92 | 23.01 | 1,148,202 | -0.16(-0.68%) |
Aug 22, 2012 | 22.88 | 23.20 | 22.88 | 23.17 | 3,309,475 | +0.16(+0.71%) |
Aug 21, 2012 | 23.16 | 23.20 | 22.92 | 23.01 | 985,127 | -0.05(-0.20%) |
Aug 20, 2012 | 23.03 | 23.07 | 22.85 | 23.05 | 583,358 | +0.02(+0.09%) |
Aug 17, 2012 | 23.07 | 23.10 | 22.95 | 23.03 | 1,194,294 | -0.02(-0.09%) |
Aug 16, 2012 | 22.90 | 23.13 | 22.69 | 23.05 | 983,569 | +0.22(+0.94%) |
Aug 15, 2012 | 22.77 | 22.90 | 22.75 | 22.84 | 851,940 | +0.03(+0.11%) |
Aug 14, 2012 | 22.75 | 22.95 | 22.65 | 22.81 | 1,101,195 | +0.10(+0.43%) |
Aug 13, 2012 | 22.62 | 22.81 | 22.51 | 22.71 | 746,440 | -0.01(-0.06%) |
Aug 10, 2012 | 22.39 | 22.77 | 22.30 | 22.73 | 1,283,124 | +0.16(+0.72%) |
Aug 09, 2012 | 22.78 | 22.92 | 22.54 | 22.56 | 1,076,898 | -0.28(-1.23%) |
Aug 08, 2012 | 22.60 | 23.00 | 22.54 | 22.84 | 1,287,966 | +0.25(+1.13%) |
Aug 07, 2012 | 22.41 | 22.68 | 22.34 | 22.59 | 1,891,785 | +0.42(+1.89%) |
Aug 06, 2012 | 22.32 | 22.46 | 22.14 | 22.17 | 844,510 | -0.10(-0.44%) |
Aug 03, 2012 | 22.22 | 22.54 | 22.17 | 22.27 | 1,742,942 | +0.37(+1.70%) |
Aug 02, 2012 | 22.11 | 22.15 | 21.84 | 21.90 | 2,024,721 | -0.35(-1.59%) |