Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.00 | 36.30 | 34.00 | 36.00 | 3,840,417 | +0.48(+1.35%) |
Jul 30, 2013 | 35.67 | 35.70 | 35.35 | 35.52 | 989,043 | +0.08(+0.23%) |
Jul 29, 2013 | 35.11 | 35.49 | 35.07 | 35.44 | 1,014,102 | +0.20(+0.57%) |
Jul 26, 2013 | 35.13 | 35.38 | 34.97 | 35.24 | 755,973 | -0.10(-0.28%) |
Jul 25, 2013 | 34.58 | 35.41 | 34.50 | 35.34 | 720,475 | +0.73(+2.11%) |
Jul 24, 2013 | 35.16 | 35.20 | 34.55 | 34.61 | 612,543 | -0.28(-0.80%) |
Jul 23, 2013 | 35.20 | 35.20 | 34.88 | 34.89 | 825,064 | -0.07(-0.20%) |
Jul 22, 2013 | 35.02 | 35.19 | 34.79 | 34.96 | 929,915 | -0.16(-0.46%) |
Jul 19, 2013 | 35.38 | 35.54 | 35.01 | 35.12 | 1,135,085 | -0.40(-1.13%) |
Jul 18, 2013 | 35.49 | 35.74 | 35.42 | 35.52 | 699,617 | +0.14(+0.40%) |
Jul 17, 2013 | 35.41 | 35.68 | 35.20 | 35.38 | 1,430,244 | -0.01(-0.03%) |
Jul 16, 2013 | 35.32 | 35.57 | 35.31 | 35.39 | 1,352,575 | +0.16(+0.45%) |
Jul 15, 2013 | 34.97 | 35.43 | 34.97 | 35.23 | 1,488,969 | +0.47(+1.35%) |
Jul 12, 2013 | 34.65 | 34.94 | 34.50 | 34.76 | 1,383,470 | -0.05(-0.14%) |
Jul 11, 2013 | 34.38 | 34.81 | 34.28 | 34.81 | 1,172,288 | +0.86(+2.53%) |
Jul 10, 2013 | 33.40 | 34.05 | 33.37 | 33.95 | 1,412,524 | +0.59(+1.77%) |
Jul 09, 2013 | 33.53 | 33.41 | 33.19 | 33.36 | 1,622,606 | +0.00(+0.00%) |
Jul 08, 2013 | 33.60 | 33.60 | 33.27 | 33.36 | 755,801 | -0.07(-0.21%) |
Jul 05, 2013 | 33.10 | 33.50 | 32.83 | 33.43 | 1,167,341 | +0.53(+1.61%) |
Jul 03, 2013 | 33.35 | 33.43 | 32.79 | 32.90 | 1,002,264 | -0.42(-1.26%) |
Jul 02, 2013 | 33.36 | 33.60 | 33.07 | 33.32 | 787,517 | -0.02(-0.06%) |
Jul 01, 2013 | 33.17 | 33.55 | 33.14 | 33.34 | 1,130,672 | +0.35(+1.06%) |
Jun 28, 2013 | 33.08 | 33.27 | 32.81 | 32.99 | 958,249 | -0.09(-0.27%) |
Jun 27, 2013 | 32.89 | 33.52 | 32.83 | 33.08 | 1,197,782 | +0.48(+1.47%) |
Jun 26, 2013 | 32.53 | 32.65 | 32.14 | 32.60 | 1,218,045 | +0.30(+0.93%) |
Jun 25, 2013 | 32.34 | 32.40 | 31.85 | 32.30 | 620,470 | +0.27(+0.84%) |
Jun 24, 2013 | 32.23 | 32.26 | 31.43 | 32.03 | 1,367,561 | -0.62(-1.90%) |
Jun 21, 2013 | 32.27 | 32.67 | 31.60 | 32.65 | 1,851,902 | +0.42(+1.30%) |
Jun 20, 2013 | 33.16 | 33.24 | 32.13 | 32.23 | 1,468,657 | -1.34(-3.99%) |
Jun 19, 2013 | 33.97 | 34.01 | 33.56 | 33.57 | 623,960 | -0.48(-1.41%) |
Jun 18, 2013 | 33.84 | 34.31 | 33.80 | 34.05 | 1,023,805 | +0.30(+0.89%) |
Jun 17, 2013 | 33.40 | 33.87 | 33.38 | 33.75 | 515,613 | +0.59(+1.78%) |
Jun 14, 2013 | 33.50 | 33.68 | 33.05 | 33.16 | 580,882 | -0.41(-1.22%) |
Jun 13, 2013 | 32.85 | 33.63 | 32.75 | 33.57 | 770,786 | +0.66(+2.01%) |
Jun 12, 2013 | 33.64 | 33.75 | 32.80 | 32.91 | 764,821 | -0.44(-1.32%) |
Jun 11, 2013 | 33.13 | 33.72 | 32.90 | 33.35 | 1,091,384 | -0.15(-0.45%) |
Jun 10, 2013 | 33.92 | 33.92 | 33.36 | 33.50 | 743,777 | -0.31(-0.92%) |
Jun 07, 2013 | 33.36 | 33.85 | 33.16 | 33.81 | 897,887 | +0.68(+2.05%) |
Jun 06, 2013 | 32.53 | 33.13 | 32.50 | 33.13 | 817,752 | +0.38(+1.16%) |
Jun 05, 2013 | 33.11 | 33.19 | 32.73 | 32.75 | 1,351,531 | -0.40(-1.21%) |
Jun 04, 2013 | 33.19 | 33.49 | 32.81 | 33.15 | 1,072,111 | -0.04(-0.12%) |
Jun 03, 2013 | 33.40 | 33.58 | 32.74 | 33.19 | 1,939,827 | -0.21(-0.63%) |
May 31, 2013 | 33.32 | 33.73 | 33.17 | 33.40 | 1,576,526 | -0.11(-0.33%) |
May 30, 2013 | 31.98 | 33.72 | 31.84 | 33.51 | 3,302,174 | +1.63(+5.11%) |
May 29, 2013 | 31.73 | 32.01 | 31.51 | 31.88 | 1,260,192 | +0.06(+0.19%) |
May 28, 2013 | 32.09 | 32.25 | 31.60 | 31.82 | 763,487 | +0.16(+0.51%) |
May 24, 2013 | 31.36 | 31.73 | 31.26 | 31.66 | 911,357 | +0.12(+0.38%) |
May 23, 2013 | 31.58 | 31.66 | 31.29 | 31.54 | 1,510,186 | -0.29(-0.91%) |
May 22, 2013 | 31.89 | 32.09 | 31.78 | 31.83 | 2,300,640 | -0.09(-0.28%) |
May 21, 2013 | 31.82 | 32.13 | 31.79 | 31.92 | 1,692,150 | +0.20(+0.63%) |
May 20, 2013 | 31.51 | 32.10 | 31.49 | 31.72 | 1,344,849 | +0.24(+0.76%) |
May 17, 2013 | 30.99 | 31.53 | 30.95 | 31.48 | 1,472,612 | +0.61(+1.98%) |
May 16, 2013 | 30.95 | 31.32 | 30.79 | 30.87 | 1,578,921 | -0.05(-0.16%) |
May 15, 2013 | 30.59 | 30.95 | 30.44 | 30.92 | 1,352,696 | +0.92(+3.07%) |
May 13, 2013 | 29.82 | 30.07 | 29.60 | 30.00 | 1,081,489 | +0.19(+0.64%) |
May 10, 2013 | 29.86 | 29.97 | 29.75 | 29.81 | 1,466,709 | -0.04(-0.13%) |
May 09, 2013 | 29.88 | 30.16 | 29.79 | 29.85 | 940,854 | -0.14(-0.47%) |
May 08, 2013 | 29.88 | 30.05 | 29.82 | 29.99 | 1,355,489 | +0.01(+0.03%) |
May 07, 2013 | 29.93 | 30.09 | 29.74 | 29.98 | 1,410,709 | +0.04(+0.13%) |
May 06, 2013 | 29.77 | 30.04 | 29.67 | 29.94 | 1,598,196 | +0.10(+0.34%) |
May 03, 2013 | 29.24 | 30.05 | 29.06 | 29.84 | 2,125,615 | +0.78(+2.68%) |
May 02, 2013 | 29.20 | 29.75 | 28.85 | 29.06 | 1,920,112 | -0.14(-0.48%) |
May 01, 2013 | 28.37 | 29.62 | 28.37 | 29.20 | 3,743,094 | +1.93(+7.08%) |
Apr 30, 2013 | 26.77 | 27.33 | 26.42 | 27.27 | 1,981,191 | +0.42(+1.56%) |
Apr 29, 2013 | 26.66 | 26.95 | 26.50 | 26.85 | 1,632,062 | +0.31(+1.17%) |
Apr 26, 2013 | 26.61 | 26.72 | 26.40 | 26.54 | 1,368,427 | -0.18(-0.67%) |
Apr 25, 2013 | 26.77 | 26.96 | 26.68 | 26.72 | 804,386 | +0.10(+0.38%) |
Apr 24, 2013 | 26.67 | 26.91 | 26.40 | 26.62 | 1,143,371 | -0.04(-0.15%) |
Apr 23, 2013 | 26.41 | 26.82 | 26.21 | 26.66 | 935,651 | +0.45(+1.72%) |
Apr 22, 2013 | 26.18 | 26.36 | 25.68 | 26.21 | 2,133,471 | +0.02(+0.08%) |
Apr 19, 2013 | 26.34 | 26.36 | 25.64 | 26.19 | 1,272,716 | -0.06(-0.23%) |
Apr 18, 2013 | 26.87 | 27.15 | 26.06 | 26.25 | 1,510,114 | -0.63(-2.34%) |
Apr 17, 2013 | 27.04 | 27.43 | 26.54 | 26.88 | 1,672,588 | -0.30(-1.10%) |
Apr 16, 2013 | 27.38 | 27.52 | 27.06 | 27.18 | 1,356,462 | +0.02(+0.07%) |
Apr 15, 2013 | 28.00 | 28.02 | 27.12 | 27.16 | 1,411,839 | -1.04(-3.69%) |
Apr 12, 2013 | 28.21 | 28.28 | 27.79 | 28.20 | 1,296,418 | -0.13(-0.46%) |
Apr 11, 2013 | 28.07 | 28.38 | 27.93 | 28.33 | 1,658,366 | +0.53(+1.91%) |
Apr 10, 2013 | 27.19 | 27.93 | 27.19 | 27.80 | 1,153,161 | +0.75(+2.77%) |
Apr 09, 2013 | 27.23 | 27.25 | 26.99 | 27.05 | 1,327,469 | +0.01(+0.04%) |
Apr 08, 2013 | 26.42 | 27.06 | 26.37 | 27.04 | 1,226,827 | +0.66(+2.50%) |
Apr 05, 2013 | 26.24 | 26.44 | 25.95 | 26.38 | 1,270,875 | -0.19(-0.72%) |
Apr 04, 2013 | 26.49 | 26.64 | 26.32 | 26.57 | 788,478 | +0.12(+0.45%) |
Apr 03, 2013 | 26.85 | 26.92 | 26.34 | 26.45 | 1,111,580 | -0.43(-1.60%) |
Apr 02, 2013 | 27.32 | 27.32 | 26.74 | 26.88 | 1,586,050 | -0.22(-0.81%) |
Apr 01, 2013 | 27.55 | 27.60 | 27.03 | 27.10 | 913,207 | -0.46(-1.67%) |
Mar 28, 2013 | 26.91 | 27.60 | 26.87 | 27.56 | 1,217,293 | +0.69(+2.57%) |
Mar 27, 2013 | 26.68 | 26.91 | 26.50 | 26.87 | 735,621 | -0.02(-0.07%) |
Mar 26, 2013 | 26.84 | 26.92 | 26.67 | 26.89 | 1,664,280 | +0.20(+0.75%) |
Mar 25, 2013 | 27.06 | 27.09 | 26.65 | 26.69 | 1,214,036 | -0.22(-0.82%) |
Mar 22, 2013 | 27.00 | 27.10 | 26.65 | 26.91 | 1,306,829 | +0.08(+0.30%) |
Mar 21, 2013 | 27.16 | 27.35 | 26.80 | 26.83 | 1,570,045 | -0.56(-2.04%) |
Mar 20, 2013 | 27.15 | 27.42 | 26.97 | 27.39 | 1,013,546 | +0.29(+1.07%) |
Mar 19, 2013 | 27.31 | 27.34 | 26.88 | 27.10 | 1,215,077 | -0.19(-0.70%) |
Mar 18, 2013 | 26.95 | 27.42 | 26.73 | 27.29 | 814,571 | +0.02(+0.07%) |
Mar 15, 2013 | 27.53 | 27.53 | 27.14 | 27.27 | 1,625,894 | -0.26(-0.94%) |
Mar 14, 2013 | 27.34 | 27.75 | 27.28 | 27.53 | 1,295,151 | +0.26(+0.95%) |
Mar 13, 2013 | 27.52 | 27.55 | 27.24 | 27.27 | 1,260,141 | -0.27(-0.98%) |
Mar 12, 2013 | 27.63 | 27.70 | 27.11 | 27.54 | 1,670,728 | -0.14(-0.51%) |
Mar 11, 2013 | 27.38 | 27.68 | 27.23 | 27.68 | 918,710 | +0.28(+1.02%) |
Mar 08, 2013 | 27.50 | 27.50 | 27.20 | 27.40 | 1,404,074 | +0.07(+0.26%) |
Mar 07, 2013 | 27.40 | 27.47 | 27.25 | 27.33 | 1,867,354 | -0.02(-0.07%) |
Mar 06, 2013 | 27.36 | 27.61 | 27.27 | 27.35 | 1,076,377 | +0.08(+0.29%) |
Mar 05, 2013 | 27.18 | 27.53 | 27.15 | 27.27 | 4,417,557 | +0.18(+0.66%) |
Mar 04, 2013 | 27.30 | 27.48 | 26.93 | 27.09 | 1,482,713 | -0.33(-1.20%) |
Mar 01, 2013 | 27.42 | 27.65 | 27.00 | 27.42 | 1,719,247 | -0.16(-0.58%) |
Feb 28, 2013 | 27.39 | 27.76 | 27.36 | 27.58 | 1,277,825 | +0.15(+0.55%) |
Feb 27, 2013 | 26.91 | 27.61 | 26.91 | 27.43 | 909,804 | +0.48(+1.78%) |
Feb 26, 2013 | 26.95 | 27.17 | 26.73 | 26.95 | 926,325 | +0.15(+0.56%) |
Feb 25, 2013 | 27.72 | 27.79 | 26.80 | 26.80 | 1,199,927 | -0.84(-3.04%) |
Feb 22, 2013 | 27.47 | 27.79 | 27.45 | 27.64 | 921,376 | +0.26(+0.95%) |
Feb 21, 2013 | 27.70 | 27.94 | 27.09 | 27.38 | 2,446,636 | -0.68(-2.42%) |
Feb 20, 2013 | 28.97 | 29.02 | 28.02 | 28.06 | 2,212,565 | -0.84(-2.91%) |
Feb 19, 2013 | 28.73 | 29.12 | 28.63 | 28.90 | 1,880,934 | +0.15(+0.52%) |
Feb 15, 2013 | 28.73 | 28.90 | 28.63 | 28.75 | 701,027 | +0.02(+0.07%) |
Feb 14, 2013 | 28.50 | 28.74 | 28.42 | 28.73 | 1,084,021 | +0.02(+0.07%) |
Feb 13, 2013 | 28.49 | 28.82 | 28.36 | 28.71 | 1,261,297 | +0.18(+0.63%) |
Feb 12, 2013 | 28.69 | 28.96 | 28.40 | 28.53 | 2,183,832 | -0.45(-1.55%) |
Feb 11, 2013 | 29.07 | 29.20 | 28.80 | 28.98 | 1,380,731 | -0.20(-0.69%) |
Feb 08, 2013 | 28.96 | 29.76 | 28.50 | 29.18 | 4,335,982 | +1.22(+4.36%) |
Feb 07, 2013 | 28.26 | 28.32 | 27.72 | 27.96 | 2,802,830 | +0.14(+0.50%) |
Feb 06, 2013 | 27.88 | 28.00 | 27.73 | 27.82 | 1,547,215 | -0.03(-0.11%) |
Feb 04, 2013 | 27.75 | 28.21 | 27.68 | 27.85 | 1,435,421 | -0.16(-0.57%) |
Feb 01, 2013 | 27.96 | 28.11 | 27.86 | 28.01 | 1,301,206 | +0.24(+0.86%) |
Jan 31, 2013 | 27.20 | 27.82 | 27.09 | 27.77 | 1,989,812 | +0.68(+2.51%) |
Jan 30, 2013 | 27.63 | 27.66 | 27.08 | 27.09 | 2,464,265 | -0.50(-1.81%) |
Jan 29, 2013 | 27.55 | 27.82 | 27.33 | 27.59 | 1,343,312 | -0.41(-1.46%) |
Jan 28, 2013 | 28.10 | 28.31 | 27.85 | 28.00 | 1,154,650 | -0.08(-0.28%) |
Jan 25, 2013 | 27.86 | 28.17 | 27.75 | 28.08 | 1,180,880 | +0.42(+1.52%) |
Jan 24, 2013 | 27.76 | 27.88 | 27.11 | 27.66 | 2,393,295 | -0.28(-1.00%) |
Jan 23, 2013 | 28.25 | 28.34 | 27.91 | 27.94 | 1,417,245 | -0.22(-0.78%) |
Jan 22, 2013 | 27.82 | 28.21 | 27.80 | 28.16 | 1,494,234 | +0.38(+1.37%) |
Jan 18, 2013 | 27.65 | 27.79 | 27.45 | 27.78 | 998,595 | +0.18(+0.65%) |
Jan 17, 2013 | 27.52 | 27.79 | 27.46 | 27.60 | 1,544,438 | +0.24(+0.88%) |
Jan 16, 2013 | 27.40 | 27.59 | 27.30 | 27.36 | 1,803,220 | -0.13(-0.47%) |
Jan 15, 2013 | 27.14 | 27.50 | 27.06 | 27.49 | 3,355,506 | +0.35(+1.29%) |
Jan 14, 2013 | 26.52 | 27.21 | 26.51 | 27.14 | 2,351,963 | +0.63(+2.38%) |
Jan 11, 2013 | 26.55 | 26.63 | 26.41 | 26.51 | 1,334,263 | +0.02(+0.08%) |
Jan 10, 2013 | 26.80 | 26.84 | 26.38 | 26.49 | 1,329,721 | -0.11(-0.41%) |
Jan 09, 2013 | 26.41 | 26.60 | 26.31 | 26.60 | 829,733 | +0.20(+0.76%) |
Jan 08, 2013 | 26.47 | 26.63 | 26.29 | 26.40 | 1,130,498 | -0.01(-0.04%) |
Jan 07, 2013 | 26.36 | 26.52 | 26.31 | 26.41 | 780,923 | -0.09(-0.34%) |
Jan 04, 2013 | 26.13 | 26.61 | 26.00 | 26.50 | 1,182,166 | +0.36(+1.38%) |
Jan 03, 2013 | 26.20 | 26.35 | 26.06 | 26.14 | 1,087,250 | -0.06(-0.23%) |
Jan 02, 2013 | 26.16 | 26.21 | 25.47 | 26.20 | 1,598,701 | +0.73(+2.87%) |
Dec 31, 2012 | 24.87 | 25.55 | 24.87 | 25.47 | 1,228,393 | +0.48(+1.92%) |
Dec 28, 2012 | 24.91 | 25.24 | 24.89 | 24.99 | 1,014,072 | -0.06(-0.24%) |
Dec 27, 2012 | 25.46 | 25.56 | 24.97 | 25.05 | 1,603,731 | -0.44(-1.73%) |
Dec 26, 2012 | 25.55 | 25.75 | 25.43 | 25.49 | 1,971,876 | -0.09(-0.35%) |
Dec 24, 2012 | 25.25 | 25.67 | 25.03 | 25.58 | 938,074 | +0.15(+0.59%) |
Dec 21, 2012 | 25.31 | 25.55 | 25.07 | 25.43 | 2,820,930 | +0.02(+0.08%) |
Dec 20, 2012 | 25.20 | 25.45 | 25.03 | 25.41 | 1,777,792 | +0.22(+0.87%) |
Dec 19, 2012 | 25.38 | 25.68 | 25.18 | 25.19 | 981,301 | -0.10(-0.40%) |
Dec 18, 2012 | 24.97 | 25.32 | 24.91 | 25.29 | 1,798,336 | +0.31(+1.24%) |
Dec 17, 2012 | 24.58 | 25.00 | 24.54 | 24.98 | 1,678,338 | +0.41(+1.67%) |
Dec 14, 2012 | 24.42 | 24.65 | 24.33 | 24.57 | 1,649,769 | +0.13(+0.53%) |
Dec 13, 2012 | 24.85 | 24.88 | 24.34 | 24.44 | 1,525,037 | -0.34(-1.37%) |
Dec 12, 2012 | 24.89 | 24.98 | 24.55 | 24.78 | 1,566,815 | -0.05(-0.20%) |
Dec 11, 2012 | 24.97 | 25.27 | 24.66 | 24.83 | 2,204,201 | +0.00(+0.00%) |
Dec 10, 2012 | 24.90 | 25.13 | 24.76 | 24.83 | 1,694,142 | +0.04(+0.16%) |
Dec 07, 2012 | 24.89 | 25.49 | 24.68 | 24.79 | 5,347,339 | -0.12(-0.48%) |
Dec 06, 2012 | 23.98 | 24.94 | 23.93 | 24.91 | 2,946,330 | +0.88(+3.66%) |
Dec 05, 2012 | 24.00 | 24.22 | 23.90 | 24.03 | 1,175,013 | -0.02(-0.08%) |
Dec 04, 2012 | 23.85 | 24.21 | 23.82 | 24.05 | 1,211,819 | +0.12(+0.50%) |
Nov 30, 2012 | 23.87 | 23.97 | 23.80 | 23.93 | 1,249,854 | +0.02(+0.08%) |
Nov 29, 2012 | 23.86 | 24.26 | 23.66 | 23.91 | 1,923,781 | +0.16(+0.67%) |
Nov 28, 2012 | 23.81 | 24.04 | 23.63 | 23.75 | 1,395,496 | -0.21(-0.88%) |
Nov 27, 2012 | 23.95 | 24.18 | 23.66 | 23.96 | 1,666,011 | +0.11(+0.46%) |
Nov 26, 2012 | 23.95 | 24.17 | 23.73 | 23.85 | 2,060,004 | -0.18(-0.75%) |
Nov 23, 2012 | 23.67 | 24.05 | 23.64 | 24.03 | 1,245,983 | +0.47(+1.99%) |
Nov 21, 2012 | 23.11 | 23.58 | 22.95 | 23.56 | 1,648,835 | +0.51(+2.21%) |
Nov 20, 2012 | 22.61 | 23.10 | 22.60 | 23.05 | 2,340,251 | +0.66(+2.95%) |
Nov 19, 2012 | 21.97 | 22.43 | 21.82 | 22.39 | 1,699,381 | +0.68(+3.13%) |
Nov 16, 2012 | 21.68 | 21.80 | 21.28 | 21.71 | 1,168,217 | +0.07(+0.32%) |
Nov 15, 2012 | 21.76 | 21.88 | 21.44 | 21.64 | 1,070,922 | -0.11(-0.51%) |
Nov 14, 2012 | 22.20 | 22.38 | 21.69 | 21.75 | 1,359,361 | -0.39(-1.76%) |
Nov 13, 2012 | 21.78 | 22.28 | 21.70 | 22.14 | 1,180,297 | +0.26(+1.19%) |
Nov 12, 2012 | 22.18 | 22.22 | 21.87 | 21.88 | 871,656 | -0.21(-0.95%) |
Nov 09, 2012 | 22.24 | 22.40 | 22.00 | 22.09 | 1,136,319 | -0.15(-0.67%) |
Nov 08, 2012 | 22.33 | 22.74 | 22.15 | 22.24 | 1,577,249 | -0.19(-0.85%) |
Nov 07, 2012 | 22.68 | 22.71 | 22.22 | 22.43 | 1,930,871 | -0.57(-2.48%) |
Nov 06, 2012 | 22.54 | 23.18 | 22.51 | 23.00 | 1,362,180 | +0.49(+2.18%) |
Nov 05, 2012 | 22.14 | 22.54 | 21.97 | 22.51 | 1,107,868 | +0.34(+1.53%) |
Nov 02, 2012 | 22.88 | 23.00 | 22.15 | 22.17 | 1,791,846 | -0.65(-2.85%) |
Nov 01, 2012 | 21.51 | 22.82 | 21.30 | 22.82 | 3,647,753 | +1.54(+7.24%) |
Oct 31, 2012 | 21.17 | 21.28 | 21.04 | 21.28 | 1,150,177 | +0.09(+0.42%) |
Oct 26, 2012 | 21.30 | 21.19 | 21.19 | 21.19 | 1,147,300 | -0.19(-0.89%) |
Oct 25, 2012 | 21.40 | 21.51 | 21.08 | 21.38 | 1,819,830 | +0.19(+0.90%) |
Oct 24, 2012 | 21.45 | 21.57 | 21.11 | 21.19 | 1,491,583 | -0.24(-1.12%) |
Oct 23, 2012 | 21.22 | 21.57 | 21.07 | 21.43 | 1,946,048 | -0.75(-3.38%) |
Oct 19, 2012 | 22.17 | 22.94 | 22.10 | 22.18 | 3,482,622 | +0.02(+0.09%) |
Oct 18, 2012 | 22.18 | 22.32 | 22.04 | 22.16 | 1,379,371 | -0.08(-0.36%) |
Oct 17, 2012 | 22.24 | 22.41 | 22.04 | 22.24 | 1,531,344 | +0.03(+0.14%) |
Oct 16, 2012 | 21.61 | 22.36 | 21.50 | 22.21 | 2,663,262 | -0.06(-0.27%) |
Oct 15, 2012 | 22.09 | 22.28 | 21.97 | 22.27 | 1,167,954 | +0.21(+0.95%) |
Oct 12, 2012 | 22.02 | 22.09 | 21.88 | 22.06 | 2,222,175 | -0.04(-0.18%) |
Oct 11, 2012 | 22.10 | 22.21 | 21.96 | 22.10 | 1,990,359 | +0.12(+0.55%) |
Oct 10, 2012 | 21.95 | 22.19 | 21.90 | 21.98 | 1,661,892 | +0.06(+0.27%) |
Oct 09, 2012 | 22.35 | 22.45 | 21.88 | 21.92 | 1,516,882 | -0.42(-1.88%) |
Oct 08, 2012 | 22.49 | 22.60 | 22.23 | 22.34 | 1,417,694 | -0.27(-1.19%) |
Oct 05, 2012 | 22.43 | 22.72 | 22.34 | 22.61 | 1,620,732 | +0.25(+1.12%) |
Oct 04, 2012 | 22.38 | 22.62 | 22.04 | 22.36 | 1,709,069 | +0.12(+0.54%) |
Oct 03, 2012 | 22.60 | 22.60 | 22.12 | 22.24 | 2,062,586 | -0.26(-1.16%) |
Oct 02, 2012 | 23.13 | 23.13 | 22.27 | 22.50 | 2,087,662 | -0.51(-2.22%) |
Oct 01, 2012 | 23.40 | 23.53 | 22.95 | 23.01 | 1,738,946 | -0.30(-1.29%) |
Sep 28, 2012 | 23.25 | 23.49 | 23.05 | 23.31 | 1,178,203 | -0.07(-0.30%) |
Sep 27, 2012 | 23.04 | 23.61 | 22.70 | 23.38 | 1,232,302 | +0.50(+2.19%) |
Sep 26, 2012 | 23.07 | 23.33 | 22.73 | 22.88 | 1,010,850 | -0.19(-0.82%) |
Sep 25, 2012 | 23.63 | 23.75 | 23.05 | 23.07 | 1,294,412 | -0.40(-1.70%) |
Sep 24, 2012 | 23.81 | 23.81 | 23.39 | 23.47 | 1,121,659 | -0.48(-2.00%) |
Sep 21, 2012 | 24.36 | 24.64 | 23.93 | 23.95 | 1,398,459 | -0.15(-0.62%) |
Sep 20, 2012 | 24.18 | 24.32 | 23.94 | 24.10 | 967,747 | -0.28(-1.15%) |
Sep 19, 2012 | 24.23 | 24.47 | 24.11 | 24.38 | 1,042,782 | +0.04(+0.16%) |
Sep 18, 2012 | 24.19 | 24.50 | 24.03 | 24.34 | 1,098,633 | +0.02(+0.08%) |
Sep 17, 2012 | 24.35 | 24.41 | 24.07 | 24.32 | 825,901 | -0.09(-0.37%) |
Sep 14, 2012 | 24.12 | 24.53 | 24.10 | 24.41 | 1,309,060 | +0.40(+1.67%) |
Sep 13, 2012 | 23.61 | 24.17 | 23.49 | 24.01 | 1,584,924 | +0.34(+1.44%) |
Sep 12, 2012 | 23.08 | 23.70 | 23.04 | 23.67 | 2,097,805 | +0.57(+2.47%) |
Sep 11, 2012 | 22.96 | 23.16 | 22.83 | 23.10 | 971,953 | +0.21(+0.92%) |
Sep 10, 2012 | 23.10 | 23.22 | 22.86 | 22.89 | 1,031,053 | -0.29(-1.25%) |
Sep 07, 2012 | 23.16 | 23.69 | 23.02 | 23.18 | 1,972,024 | -0.08(-0.34%) |
Sep 06, 2012 | 22.77 | 23.41 | 22.77 | 23.26 | 1,810,652 | +0.54(+2.38%) |
Sep 05, 2012 | 22.44 | 22.84 | 22.28 | 22.72 | 1,595,606 | +0.21(+0.93%) |
Sep 04, 2012 | 22.35 | 22.77 | 22.10 | 22.51 | 1,644,020 | +0.12(+0.54%) |
Aug 31, 2012 | 22.42 | 22.56 | 22.08 | 22.39 | 1,186,047 | +0.11(+0.49%) |
Aug 30, 2012 | 22.36 | 22.46 | 22.13 | 22.28 | 1,316,234 | -0.22(-0.98%) |
Aug 29, 2012 | 22.36 | 22.57 | 22.19 | 22.50 | 1,350,182 | +0.42(+1.90%) |
Aug 27, 2012 | 22.16 | 22.40 | 21.81 | 22.08 | 2,733,663 | -0.12(-0.54%) |
Aug 24, 2012 | 21.80 | 22.25 | 21.55 | 22.20 | 2,317,762 | +0.26(+1.19%) |
Aug 23, 2012 | 22.12 | 22.16 | 21.85 | 21.94 | 1,839,881 | -0.20(-0.90%) |
Aug 22, 2012 | 22.28 | 22.34 | 21.95 | 22.14 | 1,911,799 | -0.11(-0.49%) |
Aug 21, 2012 | 22.19 | 22.50 | 22.11 | 22.25 | 3,932,257 | +0.10(+0.45%) |
Aug 20, 2012 | 22.42 | 22.51 | 22.11 | 22.15 | 2,362,078 | -0.43(-1.90%) |
Aug 17, 2012 | 22.68 | 22.71 | 22.32 | 22.58 | 2,263,447 | -0.14(-0.62%) |
Aug 16, 2012 | 22.38 | 22.82 | 22.35 | 22.72 | 2,421,137 | +0.27(+1.20%) |
Aug 15, 2012 | 22.70 | 22.90 | 22.14 | 22.45 | 4,321,821 | -0.20(-0.88%) |
Aug 14, 2012 | 23.89 | 23.93 | 22.06 | 22.65 | 9,880,548 | -2.47(-9.83%) |
Aug 13, 2012 | 25.28 | 25.52 | 24.64 | 25.12 | 1,810,224 | -0.29(-1.14%) |
Aug 10, 2012 | 25.41 | 25.87 | 25.30 | 25.41 | 3,603,046 | -0.19(-0.74%) |
Aug 09, 2012 | 25.53 | 25.91 | 25.52 | 25.60 | 1,154,144 | -0.04(-0.16%) |
Aug 08, 2012 | 25.55 | 25.82 | 25.42 | 25.64 | 1,635,894 | +0.00(+0.00%) |
Aug 07, 2012 | 25.62 | 25.99 | 25.56 | 25.64 | 2,018,414 | +0.04(+0.16%) |
Aug 06, 2012 | 25.16 | 25.61 | 25.11 | 25.60 | 2,009,710 | +0.43(+1.71%) |
Aug 03, 2012 | 24.69 | 25.30 | 24.68 | 25.17 | 2,286,991 | +0.78(+3.20%) |
Aug 02, 2012 | 24.48 | 24.87 | 24.11 | 24.39 | 2,241,026 | -0.35(-1.41%) |