Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.13 | 25.13 | 24.82 | 24.93 | 893,402 | -0.15(-0.60%) |
Aug 29, 2013 | 24.83 | 25.19 | 24.80 | 25.08 | 653,019 | +0.18(+0.72%) |
Aug 28, 2013 | 25.14 | 25.33 | 24.88 | 24.90 | 1,125,760 | -0.23(-0.92%) |
Aug 27, 2013 | 25.44 | 25.60 | 25.12 | 25.13 | 640,281 | -0.61(-2.37%) |
Aug 26, 2013 | 26.02 | 26.12 | 25.72 | 25.74 | 606,439 | -0.27(-1.04%) |
Aug 23, 2013 | 25.76 | 26.05 | 25.54 | 26.01 | 574,624 | +0.38(+1.48%) |
Aug 22, 2013 | 25.63 | 25.89 | 25.50 | 25.63 | 813,140 | +0.06(+0.23%) |
Aug 21, 2013 | 25.78 | 25.86 | 25.49 | 25.57 | 774,398 | -0.29(-1.12%) |
Aug 20, 2013 | 25.67 | 25.95 | 25.46 | 25.86 | 779,866 | +0.17(+0.66%) |
Aug 19, 2013 | 26.50 | 26.56 | 25.64 | 25.69 | 1,213,978 | -0.90(-3.38%) |
Aug 16, 2013 | 26.41 | 26.62 | 26.33 | 26.59 | 1,108,284 | +0.11(+0.42%) |
Aug 15, 2013 | 26.47 | 26.70 | 26.37 | 26.48 | 1,205,544 | -0.24(-0.90%) |
Aug 14, 2013 | 26.83 | 26.95 | 26.69 | 26.72 | 793,803 | -0.18(-0.67%) |
Aug 13, 2013 | 26.91 | 27.10 | 26.86 | 26.90 | 884,373 | +0.06(+0.22%) |
Aug 12, 2013 | 27.03 | 27.16 | 26.71 | 26.84 | 994,002 | -0.34(-1.25%) |
Aug 09, 2013 | 26.90 | 27.24 | 26.63 | 27.18 | 833,908 | +0.24(+0.89%) |
Aug 08, 2013 | 26.94 | 27.00 | 26.71 | 26.94 | 736,269 | +0.18(+0.67%) |
Aug 07, 2013 | 26.69 | 26.85 | 26.38 | 26.76 | 1,212,662 | +0.00(+0.00%) |
Aug 06, 2013 | 26.93 | 27.05 | 26.72 | 26.76 | 634,887 | -0.29(-1.07%) |
Aug 05, 2013 | 26.99 | 27.25 | 26.75 | 27.05 | 622,631 | -0.04(-0.15%) |
Aug 02, 2013 | 27.29 | 27.29 | 26.83 | 27.09 | 788,184 | -0.31(-1.13%) |
Aug 01, 2013 | 27.04 | 27.42 | 26.91 | 27.40 | 1,025,831 | +0.57(+2.12%) |
Jul 31, 2013 | 26.81 | 26.95 | 26.43 | 26.83 | 1,177,177 | +0.12(+0.45%) |
Jul 30, 2013 | 26.69 | 26.88 | 26.61 | 26.71 | 878,826 | +0.27(+1.02%) |
Jul 29, 2013 | 26.89 | 26.99 | 26.42 | 26.44 | 999,341 | -0.57(-2.11%) |
Jul 26, 2013 | 27.01 | 27.03 | 26.65 | 27.01 | 686,433 | -0.21(-0.77%) |
Jul 25, 2013 | 27.07 | 27.27 | 26.98 | 27.22 | 841,542 | +0.02(+0.07%) |
Jul 24, 2013 | 27.75 | 27.86 | 27.16 | 27.20 | 1,148,955 | -0.55(-1.98%) |
Jul 23, 2013 | 27.66 | 27.83 | 27.45 | 27.75 | 927,130 | +0.08(+0.29%) |
Jul 22, 2013 | 27.70 | 27.81 | 27.55 | 27.67 | 1,019,739 | -0.01(-0.04%) |
Jul 19, 2013 | 27.94 | 27.94 | 27.42 | 27.68 | 985,326 | -0.29(-1.04%) |
Jul 18, 2013 | 27.46 | 27.98 | 27.44 | 27.97 | 1,206,951 | +0.66(+2.41%) |
Jul 17, 2013 | 27.13 | 27.39 | 26.96 | 27.31 | 733,844 | +0.35(+1.31%) |
Jul 16, 2013 | 26.77 | 27.02 | 26.71 | 26.96 | 912,116 | +0.20(+0.75%) |
Jul 15, 2013 | 26.82 | 27.03 | 26.68 | 26.76 | 1,054,472 | -0.01(-0.04%) |
Jul 12, 2013 | 26.79 | 26.81 | 26.48 | 26.77 | 902,302 | -0.02(-0.07%) |
Jul 11, 2013 | 26.44 | 26.81 | 26.24 | 26.79 | 1,260,279 | +0.75(+2.88%) |
Jul 10, 2013 | 26.06 | 26.30 | 25.77 | 26.04 | 1,054,882 | -0.06(-0.23%) |
Jul 09, 2013 | 25.85 | 26.24 | 25.72 | 26.10 | 1,218,155 | +0.45(+1.75%) |
Jul 08, 2013 | 26.22 | 26.28 | 25.61 | 25.65 | 1,784,037 | -0.48(-1.84%) |
Jul 05, 2013 | 25.93 | 26.16 | 25.90 | 26.13 | 921,421 | +0.38(+1.48%) |
Jul 03, 2013 | 25.90 | 26.14 | 25.73 | 25.75 | 865,343 | -0.36(-1.38%) |
Jul 02, 2013 | 26.48 | 26.73 | 25.96 | 26.11 | 1,479,190 | -0.34(-1.29%) |
Jul 01, 2013 | 26.31 | 26.60 | 26.29 | 26.45 | 1,588,069 | +0.23(+0.88%) |
Jun 28, 2013 | 25.74 | 26.39 | 25.62 | 26.22 | 2,752,946 | +0.40(+1.55%) |
Jun 27, 2013 | 25.27 | 25.99 | 25.09 | 25.82 | 1,760,714 | +0.81(+3.24%) |
Jun 26, 2013 | 25.22 | 25.22 | 24.75 | 25.01 | 1,739,337 | +0.03(+0.12%) |
Jun 25, 2013 | 25.25 | 25.43 | 24.84 | 24.98 | 2,065,646 | +0.05(+0.20%) |
Jun 24, 2013 | 25.42 | 25.54 | 24.70 | 24.93 | 2,429,021 | -0.78(-3.03%) |
Jun 21, 2013 | 25.61 | 26.00 | 25.22 | 25.71 | 3,698,695 | +0.30(+1.18%) |
Jun 20, 2013 | 26.16 | 26.21 | 25.31 | 25.41 | 2,368,749 | -1.02(-3.86%) |
Jun 19, 2013 | 27.30 | 27.34 | 26.41 | 26.43 | 2,485,059 | -0.93(-3.40%) |
Jun 18, 2013 | 27.80 | 27.91 | 27.30 | 27.36 | 1,667,133 | -0.38(-1.37%) |
Jun 17, 2013 | 27.97 | 28.21 | 27.54 | 27.74 | 1,184,913 | -0.02(-0.07%) |
Jun 14, 2013 | 28.15 | 28.20 | 27.70 | 27.76 | 940,316 | -0.39(-1.39%) |
Jun 13, 2013 | 27.72 | 28.18 | 27.70 | 28.15 | 1,335,518 | +0.40(+1.44%) |
Jun 12, 2013 | 28.59 | 28.64 | 27.72 | 27.75 | 1,692,636 | -0.62(-2.19%) |
Jun 11, 2013 | 28.92 | 28.98 | 28.36 | 28.37 | 1,629,173 | -0.88(-3.01%) |
Jun 10, 2013 | 29.62 | 29.68 | 29.13 | 29.25 | 1,093,623 | -0.27(-0.91%) |
Jun 07, 2013 | 29.62 | 29.78 | 29.36 | 29.52 | 1,361,338 | +0.16(+0.54%) |
Jun 06, 2013 | 29.24 | 29.55 | 28.76 | 29.36 | 1,632,973 | +0.14(+0.48%) |
Jun 05, 2013 | 29.85 | 29.93 | 29.21 | 29.22 | 1,547,849 | -0.69(-2.31%) |
Jun 04, 2013 | 30.65 | 30.73 | 29.78 | 29.91 | 1,658,643 | -0.80(-2.61%) |
Jun 03, 2013 | 31.47 | 31.51 | 30.32 | 30.71 | 1,206,743 | -0.67(-2.14%) |
May 31, 2013 | 31.48 | 31.85 | 31.31 | 31.38 | 1,952,086 | -0.14(-0.44%) |
May 30, 2013 | 30.96 | 31.62 | 30.96 | 31.52 | 1,176,910 | +0.56(+1.81%) |
May 29, 2013 | 30.92 | 31.33 | 30.69 | 30.96 | 1,171,980 | -0.19(-0.61%) |
May 28, 2013 | 31.10 | 31.50 | 30.49 | 31.15 | 2,029,116 | +0.50(+1.63%) |
May 24, 2013 | 30.36 | 30.68 | 30.27 | 30.65 | 861,295 | +0.07(+0.23%) |
May 23, 2013 | 30.85 | 30.85 | 30.38 | 30.58 | 2,314,747 | -0.70(-2.24%) |
May 22, 2013 | 31.58 | 31.99 | 30.97 | 31.28 | 2,008,906 | -0.29(-0.92%) |
May 21, 2013 | 31.87 | 32.00 | 31.53 | 31.57 | 1,022,703 | -0.30(-0.94%) |
May 20, 2013 | 32.02 | 32.19 | 31.70 | 31.87 | 1,066,116 | -0.15(-0.47%) |
May 17, 2013 | 31.76 | 32.13 | 31.69 | 32.02 | 947,066 | +0.32(+1.01%) |
May 16, 2013 | 31.66 | 31.95 | 31.56 | 31.70 | 992,100 | -0.09(-0.28%) |
May 15, 2013 | 31.78 | 31.84 | 31.48 | 31.79 | 1,438,967 | +0.10(+0.32%) |
May 13, 2013 | 31.58 | 31.79 | 31.43 | 31.69 | 1,101,471 | -0.01(-0.03%) |
May 10, 2013 | 31.89 | 31.99 | 31.10 | 31.70 | 1,635,773 | -0.15(-0.47%) |
May 09, 2013 | 32.08 | 32.25 | 31.73 | 31.85 | 1,194,111 | -0.35(-1.09%) |
May 08, 2013 | 32.01 | 32.33 | 31.92 | 32.20 | 1,274,267 | +0.20(+0.63%) |
May 07, 2013 | 32.00 | 32.43 | 31.83 | 32.00 | 1,178,187 | +0.12(+0.38%) |
May 06, 2013 | 31.31 | 31.91 | 31.31 | 31.88 | 1,321,557 | +0.59(+1.89%) |
May 03, 2013 | 31.30 | 31.77 | 31.09 | 31.29 | 1,633,043 | +0.19(+0.61%) |
May 02, 2013 | 30.70 | 31.10 | 30.51 | 31.10 | 1,181,759 | +0.50(+1.63%) |
May 01, 2013 | 30.81 | 30.89 | 30.22 | 30.60 | 2,031,512 | -0.29(-0.94%) |
Apr 30, 2013 | 30.51 | 30.89 | 30.10 | 30.89 | 1,998,726 | +0.73(+2.42%) |
Apr 29, 2013 | 30.16 | 30.23 | 29.93 | 30.16 | 767,550 | +0.17(+0.57%) |
Apr 26, 2013 | 30.19 | 30.25 | 29.89 | 29.99 | 744,133 | -0.26(-0.86%) |
Apr 25, 2013 | 30.39 | 30.49 | 30.18 | 30.25 | 1,275,655 | -0.05(-0.17%) |
Apr 24, 2013 | 30.04 | 30.39 | 29.96 | 30.30 | 1,789,988 | +0.38(+1.27%) |
Apr 23, 2013 | 29.47 | 29.98 | 29.42 | 29.92 | 1,322,382 | +0.68(+2.33%) |
Apr 22, 2013 | 29.07 | 29.36 | 28.63 | 29.24 | 1,191,406 | +0.19(+0.65%) |
Apr 19, 2013 | 28.72 | 29.08 | 28.41 | 29.05 | 1,429,039 | +0.45(+1.57%) |
Apr 18, 2013 | 28.90 | 28.94 | 28.37 | 28.60 | 1,145,400 | -0.25(-0.87%) |
Apr 17, 2013 | 29.31 | 29.33 | 28.50 | 28.85 | 1,656,650 | -0.73(-2.47%) |
Apr 16, 2013 | 28.75 | 29.60 | 28.70 | 29.58 | 1,631,641 | +1.11(+3.90%) |
Apr 15, 2013 | 28.83 | 28.96 | 28.44 | 28.47 | 1,710,987 | -0.56(-1.93%) |
Apr 12, 2013 | 29.05 | 29.12 | 28.70 | 29.03 | 975,866 | -0.19(-0.65%) |
Apr 11, 2013 | 29.12 | 29.57 | 29.00 | 29.22 | 1,735,575 | +0.08(+0.27%) |
Apr 10, 2013 | 28.59 | 29.14 | 28.46 | 29.14 | 1,644,497 | +0.68(+2.39%) |
Apr 09, 2013 | 28.01 | 28.46 | 27.93 | 28.46 | 1,157,570 | +0.53(+1.90%) |
Apr 08, 2013 | 27.48 | 27.93 | 27.30 | 27.93 | 935,624 | +0.44(+1.60%) |
Apr 05, 2013 | 27.64 | 27.64 | 27.20 | 27.49 | 1,218,209 | -0.51(-1.82%) |
Apr 04, 2013 | 27.48 | 28.00 | 27.43 | 28.00 | 1,608,802 | +0.56(+2.04%) |
Apr 03, 2013 | 27.38 | 27.57 | 27.06 | 27.44 | 1,568,616 | +0.08(+0.29%) |
Apr 02, 2013 | 27.52 | 27.58 | 27.24 | 27.36 | 1,193,169 | -0.08(-0.29%) |
Apr 01, 2013 | 27.36 | 27.88 | 27.14 | 27.44 | 1,374,531 | +0.01(+0.04%) |
Mar 28, 2013 | 27.23 | 27.50 | 27.07 | 27.43 | 1,720,113 | +0.24(+0.88%) |
Mar 27, 2013 | 27.26 | 27.29 | 26.87 | 27.19 | 1,930,977 | -0.19(-0.69%) |
Mar 26, 2013 | 27.20 | 27.43 | 27.09 | 27.38 | 2,044,488 | +0.36(+1.33%) |
Mar 25, 2013 | 27.00 | 27.19 | 26.76 | 27.02 | 1,442,213 | +0.19(+0.71%) |
Mar 22, 2013 | 26.72 | 26.88 | 26.51 | 26.83 | 1,089,852 | +0.24(+0.90%) |
Mar 21, 2013 | 26.59 | 26.95 | 26.48 | 26.59 | 1,533,994 | -0.13(-0.49%) |
Mar 20, 2013 | 26.72 | 26.86 | 26.53 | 26.72 | 1,146,553 | +0.22(+0.83%) |
Mar 19, 2013 | 26.66 | 27.03 | 26.30 | 26.50 | 1,171,002 | -0.15(-0.56%) |
Mar 18, 2013 | 26.85 | 27.11 | 26.57 | 26.65 | 1,555,218 | -0.60(-2.20%) |
Mar 15, 2013 | 27.09 | 27.36 | 26.86 | 27.25 | 3,496,833 | +0.07(+0.26%) |
Mar 14, 2013 | 26.72 | 27.18 | 26.53 | 27.18 | 1,257,610 | +0.56(+2.10%) |
Mar 13, 2013 | 26.87 | 26.93 | 26.45 | 26.62 | 1,765,116 | -0.27(-1.00%) |
Mar 12, 2013 | 26.62 | 26.98 | 26.51 | 26.89 | 1,747,056 | +0.22(+0.82%) |
Mar 11, 2013 | 26.55 | 26.73 | 25.95 | 26.67 | 1,650,102 | +0.00(+0.00%) |
Mar 08, 2013 | 26.58 | 26.68 | 26.28 | 26.67 | 1,535,431 | +0.30(+1.14%) |
Mar 07, 2013 | 26.46 | 26.61 | 26.10 | 26.37 | 2,328,760 | -0.03(-0.11%) |
Mar 06, 2013 | 26.25 | 26.55 | 26.16 | 26.40 | 1,941,789 | +0.21(+0.80%) |
Mar 05, 2013 | 26.08 | 26.48 | 25.90 | 26.19 | 3,515,833 | +0.32(+1.24%) |
Mar 04, 2013 | 26.45 | 26.51 | 25.46 | 25.87 | 6,959,990 | -0.53(-2.01%) |
Mar 01, 2013 | 26.89 | 27.14 | 26.27 | 26.40 | 4,076,554 | -0.50(-1.86%) |
Feb 28, 2013 | 26.87 | 27.23 | 26.79 | 26.90 | 18,698,588 | +0.17(+0.64%) |
Feb 27, 2013 | 26.55 | 26.83 | 26.28 | 26.73 | 2,047,918 | +0.21(+0.79%) |
Feb 26, 2013 | 26.35 | 26.93 | 26.23 | 26.52 | 2,404,935 | -0.24(-0.90%) |
Feb 25, 2013 | 28.24 | 28.34 | 26.67 | 26.76 | 2,702,420 | -1.40(-4.97%) |
Feb 22, 2013 | 27.45 | 28.16 | 27.34 | 28.16 | 2,525,553 | +0.85(+3.11%) |
Feb 21, 2013 | 27.24 | 27.61 | 27.14 | 27.31 | 2,713,269 | -0.05(-0.18%) |
Feb 20, 2013 | 27.17 | 27.49 | 27.08 | 27.36 | 1,918,167 | +0.18(+0.66%) |
Feb 19, 2013 | 27.15 | 27.31 | 27.02 | 27.18 | 2,639,071 | +0.12(+0.44%) |
Feb 15, 2013 | 27.49 | 27.59 | 27.02 | 27.06 | 1,587,347 | -0.51(-1.85%) |
Feb 14, 2013 | 26.98 | 27.62 | 26.93 | 27.57 | 1,182,282 | +0.52(+1.92%) |
Feb 13, 2013 | 26.90 | 27.18 | 26.83 | 27.05 | 1,671,480 | +0.18(+0.67%) |
Feb 12, 2013 | 26.69 | 27.01 | 26.59 | 26.87 | 944,684 | +0.29(+1.09%) |
Feb 11, 2013 | 26.70 | 26.85 | 26.48 | 26.58 | 999,351 | -0.15(-0.56%) |
Feb 08, 2013 | 26.82 | 26.94 | 26.64 | 26.73 | 1,357,550 | +0.03(+0.11%) |
Feb 07, 2013 | 26.29 | 26.73 | 26.00 | 26.70 | 2,185,804 | +0.42(+1.60%) |
Feb 06, 2013 | 25.66 | 26.30 | 25.65 | 26.28 | 2,329,244 | +0.84(+3.30%) |
Feb 04, 2013 | 25.08 | 25.54 | 25.03 | 25.44 | 1,660,432 | +0.14(+0.55%) |
Feb 01, 2013 | 25.62 | 25.62 | 25.11 | 25.30 | 2,815,557 | -0.15(-0.59%) |
Jan 31, 2013 | 25.21 | 25.51 | 25.00 | 25.45 | 1,669,495 | +0.15(+0.59%) |
Jan 30, 2013 | 25.31 | 25.48 | 25.07 | 25.30 | 1,133,801 | -0.03(-0.12%) |
Jan 29, 2013 | 24.96 | 25.33 | 24.91 | 25.33 | 971,302 | +0.28(+1.12%) |
Jan 28, 2013 | 25.11 | 25.21 | 24.94 | 25.05 | 1,136,969 | -0.05(-0.20%) |
Jan 25, 2013 | 24.92 | 25.10 | 24.80 | 25.10 | 1,104,994 | +0.30(+1.21%) |
Jan 24, 2013 | 24.41 | 24.89 | 24.39 | 24.80 | 1,409,923 | +0.40(+1.64%) |
Jan 23, 2013 | 24.37 | 24.49 | 24.31 | 24.40 | 1,237,605 | -0.03(-0.12%) |
Jan 22, 2013 | 24.12 | 24.44 | 24.01 | 24.43 | 1,024,210 | +0.33(+1.37%) |
Jan 18, 2013 | 24.02 | 24.10 | 23.81 | 24.10 | 969,468 | +0.13(+0.54%) |
Jan 17, 2013 | 23.98 | 24.03 | 23.78 | 23.97 | 772,690 | +0.10(+0.42%) |
Jan 16, 2013 | 24.00 | 24.09 | 23.82 | 23.87 | 918,179 | -0.22(-0.91%) |
Jan 15, 2013 | 23.85 | 24.16 | 23.80 | 24.09 | 1,334,974 | +0.08(+0.33%) |
Jan 14, 2013 | 24.19 | 24.23 | 23.91 | 24.01 | 1,133,421 | -0.18(-0.74%) |
Jan 11, 2013 | 24.16 | 24.28 | 24.00 | 24.19 | 982,974 | +0.03(+0.12%) |
Jan 10, 2013 | 24.08 | 24.16 | 23.73 | 24.16 | 2,555,245 | +0.31(+1.30%) |
Jan 09, 2013 | 23.98 | 24.04 | 23.81 | 23.85 | 1,911,369 | -0.07(-0.29%) |
Jan 08, 2013 | 23.81 | 23.93 | 23.62 | 23.92 | 1,924,696 | +0.11(+0.46%) |
Jan 07, 2013 | 23.96 | 24.06 | 23.62 | 23.81 | 1,855,539 | -0.20(-0.83%) |
Jan 04, 2013 | 24.10 | 24.19 | 23.87 | 24.01 | 1,655,537 | -0.08(-0.33%) |
Jan 03, 2013 | 24.25 | 24.39 | 24.01 | 24.09 | 1,996,271 | -0.13(-0.54%) |
Jan 02, 2013 | 24.32 | 24.33 | 24.01 | 24.22 | 1,620,882 | +0.43(+1.81%) |
Dec 31, 2012 | 23.43 | 23.80 | 23.37 | 23.79 | 1,477,857 | +0.32(+1.36%) |
Dec 28, 2012 | 23.56 | 23.66 | 23.45 | 23.47 | 906,956 | -0.26(-1.10%) |
Dec 27, 2012 | 23.86 | 23.96 | 23.36 | 23.73 | 1,163,816 | -0.13(-0.54%) |
Dec 26, 2012 | 24.06 | 24.15 | 23.79 | 23.86 | 753,988 | -0.09(-0.38%) |
Dec 24, 2012 | 23.83 | 24.07 | 23.71 | 23.95 | 361,134 | +0.11(+0.46%) |
Dec 21, 2012 | 23.80 | 24.11 | 23.69 | 23.84 | 2,537,913 | -0.36(-1.49%) |
Dec 20, 2012 | 24.03 | 24.20 | 23.90 | 24.20 | 1,631,188 | +0.23(+0.96%) |
Dec 19, 2012 | 24.35 | 24.35 | 23.84 | 23.97 | 1,918,057 | -0.29(-1.20%) |
Dec 18, 2012 | 23.92 | 24.27 | 23.68 | 24.26 | 1,923,188 | +0.58(+2.45%) |
Dec 17, 2012 | 23.41 | 23.76 | 23.36 | 23.68 | 1,656,103 | +0.41(+1.76%) |
Dec 14, 2012 | 23.19 | 23.42 | 23.19 | 23.27 | 989,636 | +0.05(+0.22%) |
Dec 13, 2012 | 23.74 | 23.74 | 23.13 | 23.22 | 1,543,958 | -0.59(-2.48%) |
Dec 12, 2012 | 23.50 | 23.97 | 23.43 | 23.81 | 2,065,390 | +0.43(+1.84%) |
Dec 11, 2012 | 23.40 | 23.59 | 23.28 | 23.38 | 1,196,803 | +0.13(+0.56%) |
Dec 10, 2012 | 23.18 | 23.28 | 23.00 | 23.25 | 1,371,543 | +0.05(+0.22%) |
Dec 07, 2012 | 23.27 | 23.30 | 22.98 | 23.20 | 1,196,627 | +0.09(+0.39%) |
Dec 06, 2012 | 23.22 | 23.29 | 22.98 | 23.11 | 1,666,911 | -0.08(-0.34%) |
Dec 05, 2012 | 23.02 | 23.33 | 22.92 | 23.19 | 2,801,195 | +0.19(+0.83%) |
Dec 04, 2012 | 22.23 | 23.10 | 22.23 | 23.00 | 2,905,587 | +0.85(+3.84%) |
Nov 30, 2012 | 21.60 | 22.16 | 21.60 | 22.15 | 2,983,326 | +0.51(+2.36%) |
Nov 29, 2012 | 21.41 | 21.68 | 21.26 | 21.64 | 2,495,483 | +0.37(+1.74%) |
Nov 28, 2012 | 20.82 | 21.35 | 20.75 | 21.27 | 3,311,695 | +0.36(+1.72%) |
Nov 27, 2012 | 20.86 | 20.98 | 20.81 | 20.91 | 3,500,765 | +0.03(+0.14%) |
Nov 26, 2012 | 21.02 | 21.15 | 20.82 | 20.88 | 2,693,091 | -0.22(-1.04%) |
Nov 23, 2012 | 21.20 | 21.28 | 21.00 | 21.10 | 1,562,688 | +0.08(+0.38%) |
Nov 21, 2012 | 20.98 | 21.10 | 20.94 | 21.02 | 2,218,852 | +0.05(+0.24%) |
Nov 20, 2012 | 20.87 | 20.97 | 20.70 | 20.97 | 1,891,109 | +0.10(+0.48%) |
Nov 19, 2012 | 21.13 | 21.13 | 20.79 | 20.87 | 2,632,300 | +0.39(+1.90%) |
Nov 16, 2012 | 20.52 | 20.82 | 19.99 | 20.48 | 2,082,655 | -0.02(-0.10%) |
Nov 15, 2012 | 20.71 | 20.74 | 20.26 | 20.50 | 1,802,801 | -0.20(-0.97%) |
Nov 14, 2012 | 21.00 | 21.08 | 20.61 | 20.70 | 2,484,746 | -0.05(-0.24%) |
Nov 13, 2012 | 20.99 | 21.28 | 20.68 | 20.75 | 3,113,848 | -0.39(-1.84%) |
Nov 12, 2012 | 22.73 | 22.73 | 20.55 | 21.14 | 12,248,359 | -0.66(-3.03%) |
Nov 09, 2012 | 21.33 | 22.04 | 21.28 | 21.80 | 660,925 | +0.36(+1.68%) |
Nov 08, 2012 | 21.81 | 22.09 | 21.41 | 21.44 | 754,907 | -0.31(-1.43%) |
Nov 07, 2012 | 22.58 | 22.73 | 21.69 | 21.75 | 1,299,969 | -1.35(-5.84%) |
Nov 06, 2012 | 22.93 | 23.14 | 22.78 | 23.10 | 636,744 | +0.33(+1.45%) |
Nov 05, 2012 | 22.45 | 22.93 | 22.45 | 22.77 | 413,362 | +0.16(+0.71%) |
Nov 02, 2012 | 23.15 | 23.15 | 22.54 | 22.61 | 695,993 | -0.36(-1.57%) |
Nov 01, 2012 | 22.78 | 23.11 | 22.63 | 22.97 | 1,662,993 | +0.27(+1.19%) |
Oct 31, 2012 | 22.67 | 22.86 | 22.56 | 22.70 | 895,164 | +0.19(+0.84%) |
Oct 26, 2012 | 22.76 | 22.51 | 22.51 | 22.51 | 684,300 | -0.30(-1.32%) |
Oct 25, 2012 | 22.51 | 22.83 | 22.42 | 22.81 | 648,412 | +0.63(+2.84%) |
Oct 24, 2012 | 22.28 | 22.38 | 22.05 | 22.18 | 545,320 | -0.06(-0.27%) |
Oct 23, 2012 | 22.43 | 22.50 | 22.05 | 22.24 | 714,943 | -0.40(-1.77%) |
Oct 19, 2012 | 23.02 | 23.15 | 22.63 | 22.64 | 897,082 | -0.44(-1.91%) |
Oct 18, 2012 | 22.88 | 23.12 | 22.80 | 23.08 | 919,602 | +0.10(+0.44%) |
Oct 17, 2012 | 22.53 | 23.04 | 22.42 | 22.98 | 729,872 | +0.54(+2.41%) |
Oct 16, 2012 | 22.41 | 22.55 | 22.13 | 22.44 | 537,337 | +0.16(+0.72%) |
Oct 15, 2012 | 22.34 | 22.36 | 21.99 | 22.28 | 546,705 | +0.16(+0.72%) |
Oct 12, 2012 | 22.21 | 22.34 | 21.95 | 22.12 | 565,894 | -0.13(-0.58%) |
Oct 11, 2012 | 22.47 | 22.50 | 22.16 | 22.25 | 644,618 | +0.11(+0.50%) |
Oct 10, 2012 | 22.40 | 22.52 | 22.05 | 22.14 | 589,499 | -0.27(-1.20%) |
Oct 09, 2012 | 22.84 | 22.93 | 22.40 | 22.41 | 736,607 | -0.43(-1.88%) |
Oct 08, 2012 | 22.82 | 22.92 | 22.66 | 22.84 | 524,545 | -0.10(-0.44%) |
Oct 05, 2012 | 23.36 | 23.50 | 22.91 | 22.94 | 746,155 | -0.24(-1.04%) |
Oct 04, 2012 | 23.08 | 23.29 | 22.99 | 23.18 | 676,631 | +0.28(+1.22%) |
Oct 03, 2012 | 23.02 | 23.20 | 22.85 | 22.90 | 684,691 | -0.07(-0.30%) |
Oct 02, 2012 | 22.97 | 23.21 | 22.71 | 22.97 | 632,973 | +0.08(+0.35%) |
Oct 01, 2012 | 22.92 | 23.35 | 22.83 | 22.89 | 916,599 | +0.14(+0.62%) |
Sep 28, 2012 | 22.97 | 23.09 | 22.65 | 22.75 | 884,495 | -0.37(-1.60%) |
Sep 27, 2012 | 23.23 | 23.39 | 23.09 | 23.12 | 987,981 | +0.09(+0.39%) |
Sep 26, 2012 | 23.03 | 23.27 | 22.85 | 23.03 | 604,193 | +0.00(+0.00%) |
Sep 25, 2012 | 24.11 | 24.13 | 23.02 | 23.03 | 929,281 | -0.87(-3.64%) |
Sep 24, 2012 | 23.30 | 24.07 | 23.30 | 23.90 | 1,334,339 | +0.33(+1.40%) |
Sep 21, 2012 | 23.97 | 24.00 | 23.39 | 23.57 | 1,551,214 | -0.17(-0.72%) |
Sep 20, 2012 | 23.63 | 23.88 | 23.27 | 23.74 | 769,000 | -0.17(-0.71%) |
Sep 19, 2012 | 23.44 | 24.05 | 23.29 | 23.91 | 915,711 | +0.52(+2.22%) |
Sep 18, 2012 | 23.33 | 23.52 | 23.18 | 23.39 | 602,377 | +0.00(+0.00%) |
Sep 17, 2012 | 23.88 | 23.89 | 23.24 | 23.39 | 589,397 | -0.50(-2.09%) |
Sep 14, 2012 | 23.00 | 23.94 | 23.00 | 23.89 | 984,384 | +0.99(+4.32%) |
Sep 13, 2012 | 22.23 | 22.97 | 22.06 | 22.90 | 949,928 | +0.65(+2.92%) |
Sep 12, 2012 | 22.13 | 22.43 | 22.09 | 22.25 | 764,041 | +0.21(+0.95%) |
Sep 11, 2012 | 21.90 | 22.22 | 21.87 | 22.04 | 431,881 | +0.19(+0.87%) |
Sep 10, 2012 | 22.01 | 22.18 | 21.81 | 21.85 | 806,179 | -0.19(-0.86%) |
Sep 07, 2012 | 21.67 | 22.06 | 21.57 | 22.04 | 920,262 | +0.53(+2.46%) |
Sep 06, 2012 | 21.13 | 21.76 | 21.13 | 21.51 | 1,002,310 | +0.58(+2.77%) |
Sep 05, 2012 | 21.20 | 21.27 | 20.81 | 20.93 | 1,015,201 | -0.18(-0.85%) |