Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.14 | 29.42 | 28.99 | 29.29 | 0 | +0.31(+1.08%) |
Jul 30, 2013 | 28.96 | 29.20 | 28.88 | 28.98 | 0 | +0.13(+0.44%) |
Jul 29, 2013 | 28.88 | 29.15 | 28.82 | 28.85 | 0 | -0.39(-1.33%) |
Jul 26, 2013 | 28.98 | 29.25 | 28.97 | 29.24 | 0 | -0.10(-0.36%) |
Jul 25, 2013 | 29.09 | 29.36 | 28.96 | 29.35 | 12,293,560 | +0.24(+0.82%) |
Jul 24, 2013 | 29.14 | 29.32 | 28.91 | 29.11 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 28.90 | 29.66 | 28.85 | 29.11 | 29,368,286 | +1.13(+4.04%) |
Jul 22, 2013 | 27.96 | 28.04 | 27.83 | 27.98 | 10,548,047 | +0.12(+0.43%) |
Jul 19, 2013 | 28.06 | 28.11 | 27.76 | 27.86 | 11,019,102 | -0.25(-0.90%) |
Jul 18, 2013 | 28.33 | 28.49 | 28.08 | 28.11 | 9,243,686 | -0.24(-0.84%) |
Jul 17, 2013 | 28.36 | 28.53 | 28.26 | 28.35 | 7,037,925 | +0.07(+0.26%) |
Jul 16, 2013 | 28.33 | 28.37 | 28.13 | 28.28 | 6,944,936 | +0.02(+0.08%) |
Jul 15, 2013 | 28.03 | 28.28 | 27.97 | 28.25 | 0 | +0.22(+0.80%) |
Jul 12, 2013 | 27.81 | 28.03 | 27.67 | 28.03 | 0 | +0.24(+0.86%) |
Jul 11, 2013 | 27.56 | 27.90 | 27.54 | 27.79 | 0 | +0.43(+1.59%) |
Jul 10, 2013 | 26.96 | 27.42 | 26.96 | 27.36 | 9,405,849 | +0.26(+0.97%) |
Jul 09, 2013 | 26.92 | 27.22 | 26.89 | 27.10 | 0 | +0.41(+1.54%) |
Jul 08, 2013 | 27.01 | 27.04 | 26.48 | 26.68 | 0 | -0.23(-0.86%) |
Jul 05, 2013 | 26.74 | 26.93 | 26.56 | 26.92 | 0 | +0.40(+1.49%) |
Jul 03, 2013 | 26.06 | 26.75 | 26.03 | 26.52 | 0 | +0.25(+0.97%) |
Jul 02, 2013 | 26.09 | 26.66 | 26.04 | 26.27 | 0 | +0.06(+0.24%) |
Jul 01, 2013 | 26.13 | 26.45 | 26.12 | 26.20 | 0 | +0.15(+0.56%) |
Jun 28, 2013 | 25.86 | 26.22 | 25.80 | 26.06 | 15,171,276 | +0.00(+0.00%) |
Jun 27, 2013 | 26.21 | 26.31 | 26.06 | 26.06 | 8,988,107 | -0.08(-0.31%) |
Jun 26, 2013 | 26.38 | 26.48 | 26.10 | 26.14 | 0 | -0.04(-0.17%) |
Jun 25, 2013 | 25.89 | 26.29 | 25.77 | 26.18 | 0 | +0.62(+2.43%) |
Jun 24, 2013 | 26.03 | 26.14 | 25.49 | 25.56 | 0 | -0.57(-2.17%) |
Jun 21, 2013 | 26.01 | 26.21 | 25.72 | 26.13 | 19,875,244 | +0.24(+0.94%) |
Jun 20, 2013 | 26.48 | 26.54 | 25.81 | 25.89 | 0 | -0.81(-3.04%) |
Jun 19, 2013 | 27.09 | 27.13 | 26.62 | 26.70 | 0 | -0.31(-1.13%) |
Jun 18, 2013 | 26.83 | 27.17 | 26.68 | 27.01 | 7,612,327 | +0.25(+0.95%) |
Jun 17, 2013 | 26.77 | 27.10 | 26.62 | 26.75 | 0 | +0.22(+0.85%) |
Jun 14, 2013 | 26.44 | 26.74 | 26.35 | 26.53 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 26.06 | 26.60 | 25.85 | 26.53 | 9,410,884 | +0.52(+1.98%) |
Jun 12, 2013 | 26.54 | 26.57 | 25.91 | 26.01 | 11,206,172 | -0.35(-1.33%) |
Jun 11, 2013 | 26.92 | 26.93 | 26.30 | 26.36 | 13,100,772 | -1.02(-3.71%) |
Jun 10, 2013 | 27.10 | 27.48 | 27.01 | 27.38 | 10,621,242 | +0.33(+1.22%) |
Jun 07, 2013 | 26.90 | 27.10 | 26.66 | 27.05 | 0 | +0.38(+1.43%) |
Jun 06, 2013 | 26.79 | 26.97 | 26.33 | 26.67 | 8,165,119 | -0.15(-0.56%) |
Jun 05, 2013 | 27.37 | 27.37 | 26.77 | 26.82 | 0 | -0.58(-2.10%) |
Jun 04, 2013 | 27.23 | 27.66 | 27.23 | 27.39 | 0 | +0.46(+1.69%) |
Jun 03, 2013 | 26.87 | 27.06 | 26.71 | 26.94 | 11,205,175 | +0.09(+0.33%) |
May 31, 2013 | 26.98 | 27.22 | 26.83 | 26.85 | 10,952,731 | -0.42(-1.54%) |
May 30, 2013 | 26.86 | 27.39 | 26.86 | 27.27 | 20,429,974 | +0.28(+1.05%) |
May 29, 2013 | 26.95 | 27.13 | 26.82 | 26.98 | 10,445,098 | -0.08(-0.30%) |
May 28, 2013 | 27.40 | 27.45 | 27.01 | 27.07 | 7,460,981 | +0.16(+0.58%) |
May 24, 2013 | 26.72 | 26.92 | 26.56 | 26.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 26.71 | 27.04 | 26.57 | 26.91 | 10,119,480 | -0.02(-0.06%) |
May 22, 2013 | 27.28 | 27.47 | 26.78 | 26.92 | 13,539,066 | -0.44(-1.61%) |
May 21, 2013 | 27.44 | 27.51 | 27.30 | 27.36 | 0 | -0.02(-0.08%) |
May 20, 2013 | 27.48 | 27.54 | 27.35 | 27.39 | 0 | -0.10(-0.38%) |
May 17, 2013 | 27.42 | 27.54 | 27.34 | 27.49 | 0 | +0.13(+0.46%) |
May 16, 2013 | 27.51 | 27.65 | 27.35 | 27.36 | 13,654,640 | -0.16(-0.57%) |
May 15, 2013 | 27.34 | 27.57 | 27.26 | 27.52 | 15,945,370 | +0.20(+0.74%) |
May 13, 2013 | 27.60 | 27.69 | 27.32 | 27.32 | 0 | -0.37(-1.35%) |
May 10, 2013 | 27.84 | 27.84 | 27.56 | 27.69 | 0 | +0.02(+0.08%) |
May 09, 2013 | 27.66 | 27.93 | 27.62 | 27.67 | 10,371,545 | -0.06(-0.22%) |
May 08, 2013 | 27.60 | 27.84 | 27.60 | 27.73 | 0 | +0.04(+0.13%) |
May 07, 2013 | 27.75 | 27.78 | 27.56 | 27.69 | 0 | +0.00(+0.00%) |
May 06, 2013 | 27.81 | 27.85 | 27.52 | 27.69 | 0 | +0.02(+0.08%) |
May 03, 2013 | 27.62 | 27.81 | 27.44 | 27.67 | 0 | +0.23(+0.84%) |
May 02, 2013 | 27.35 | 27.59 | 27.14 | 27.44 | 0 | +0.22(+0.80%) |
May 01, 2013 | 27.10 | 27.51 | 26.81 | 27.22 | 0 | +0.15(+0.55%) |
Apr 30, 2013 | 26.88 | 27.10 | 26.73 | 27.07 | 9,938,364 | +0.18(+0.67%) |
Apr 29, 2013 | 26.90 | 26.99 | 26.68 | 26.89 | 7,136,006 | +0.17(+0.64%) |
Apr 26, 2013 | 26.60 | 27.00 | 26.65 | 26.72 | 9,349,994 | -0.28(-1.02%) |
Apr 25, 2013 | 27.04 | 27.11 | 26.86 | 27.00 | 15,004,601 | +0.07(+0.28%) |
Apr 24, 2013 | 26.57 | 27.02 | 26.42 | 26.92 | 0 | +0.23(+0.87%) |
Apr 23, 2013 | 26.41 | 27.09 | 26.29 | 26.69 | 20,392,008 | +0.67(+2.56%) |
Apr 22, 2013 | 25.65 | 26.16 | 25.47 | 26.03 | 14,325,564 | +0.42(+1.64%) |
Apr 19, 2013 | 25.29 | 25.72 | 25.09 | 25.61 | 14,312,399 | +0.25(+0.97%) |
Apr 18, 2013 | 25.91 | 26.03 | 25.33 | 25.36 | 16,874,756 | -0.22(-0.85%) |
Apr 17, 2013 | 26.17 | 26.19 | 25.43 | 25.58 | 22,795,674 | -1.14(-4.27%) |
Apr 16, 2013 | 26.49 | 26.81 | 26.29 | 26.72 | 12,509,583 | +0.35(+1.32%) |
Apr 15, 2013 | 26.60 | 26.83 | 26.37 | 26.37 | 12,728,712 | -0.43(-1.62%) |
Apr 12, 2013 | 26.67 | 26.83 | 26.34 | 26.80 | 9,032,016 | +0.12(+0.45%) |
Apr 11, 2013 | 26.51 | 26.86 | 26.45 | 26.68 | 13,489,198 | -0.05(-0.18%) |
Apr 10, 2013 | 26.43 | 26.74 | 26.34 | 26.73 | 10,764,149 | +0.44(+1.69%) |
Apr 09, 2013 | 26.25 | 26.46 | 26.02 | 26.29 | 10,359,189 | +0.07(+0.26%) |
Apr 08, 2013 | 25.64 | 26.23 | 25.62 | 26.22 | 11,586,155 | +0.65(+2.54%) |
Apr 05, 2013 | 25.50 | 25.59 | 25.28 | 25.57 | 14,835,319 | -0.22(-0.84%) |
Apr 04, 2013 | 25.62 | 25.89 | 25.48 | 25.79 | 12,580,835 | +0.25(+1.00%) |
Apr 03, 2013 | 25.97 | 26.09 | 25.42 | 25.53 | 18,208,474 | -0.46(-1.77%) |
Apr 02, 2013 | 26.01 | 26.18 | 25.85 | 25.99 | 11,720,584 | -0.18(-0.70%) |
Apr 01, 2013 | 26.36 | 26.59 | 26.06 | 26.18 | 14,801,661 | -0.35(-1.32%) |
Mar 28, 2013 | 26.18 | 26.54 | 26.16 | 26.53 | 11,571,556 | +0.30(+1.14%) |
Mar 27, 2013 | 26.03 | 26.26 | 25.84 | 26.23 | 10,986,801 | -0.01(-0.04%) |
Mar 26, 2013 | 25.97 | 26.25 | 25.88 | 26.24 | 9,695,564 | +0.46(+1.78%) |
Mar 25, 2013 | 25.84 | 26.08 | 25.65 | 25.78 | 10,101,567 | +0.01(+0.06%) |
Mar 22, 2013 | 25.79 | 25.96 | 25.67 | 25.77 | 10,228,123 | +0.13(+0.50%) |
Mar 21, 2013 | 26.00 | 26.11 | 25.60 | 25.64 | 12,759,672 | -0.58(-2.20%) |
Mar 20, 2013 | 26.11 | 26.28 | 26.03 | 26.21 | 10,105,835 | +0.30(+1.15%) |
Mar 19, 2013 | 25.94 | 26.10 | 25.64 | 25.91 | 14,718,496 | +0.03(+0.12%) |
Mar 18, 2013 | 25.58 | 26.15 | 25.58 | 25.88 | 12,163,750 | -0.34(-1.31%) |
Mar 15, 2013 | 26.32 | 26.47 | 26.06 | 26.23 | 19,806,790 | -0.22(-0.85%) |
Mar 14, 2013 | 26.54 | 26.71 | 26.41 | 26.45 | 11,603,894 | +0.07(+0.26%) |
Mar 13, 2013 | 26.32 | 26.45 | 26.21 | 26.39 | 12,522,791 | -0.25(-0.93%) |
Mar 12, 2013 | 26.54 | 26.71 | 26.40 | 26.63 | 14,528,725 | +0.07(+0.28%) |
Mar 11, 2013 | 26.37 | 26.61 | 26.25 | 26.56 | 11,913,551 | +0.17(+0.65%) |
Mar 08, 2013 | 26.39 | 26.41 | 26.03 | 26.39 | 15,397,829 | +0.07(+0.26%) |
Mar 07, 2013 | 26.31 | 26.36 | 26.21 | 26.32 | 11,265,539 | +0.04(+0.17%) |
Mar 06, 2013 | 26.19 | 26.36 | 26.13 | 26.27 | 11,643,955 | +0.10(+0.40%) |
Mar 05, 2013 | 25.93 | 26.18 | 25.86 | 26.17 | 17,360,028 | +0.33(+1.27%) |
Mar 04, 2013 | 25.75 | 25.85 | 25.50 | 25.84 | 9,930,409 | +0.03(+0.12%) |
Mar 01, 2013 | 25.52 | 25.85 | 25.29 | 25.81 | 12,487,762 | +0.07(+0.27%) |
Feb 28, 2013 | 25.81 | 25.91 | 25.70 | 25.74 | 17,939,544 | +0.10(+0.40%) |
Feb 27, 2013 | 25.27 | 25.78 | 25.20 | 25.64 | 9,502,172 | +0.40(+1.57%) |
Feb 26, 2013 | 25.20 | 25.41 | 25.14 | 25.24 | 13,122,976 | +0.02(+0.09%) |
Feb 25, 2013 | 25.57 | 25.76 | 25.20 | 25.22 | 18,647,996 | -0.34(-1.32%) |
Feb 22, 2013 | 24.79 | 25.61 | 24.79 | 25.56 | 27,475,800 | +1.27(+5.23%) |
Feb 21, 2013 | 24.67 | 24.67 | 24.07 | 24.28 | 15,273,612 | -0.43(-1.75%) |
Feb 20, 2013 | 25.41 | 25.41 | 24.71 | 24.72 | 11,995,573 | -0.66(-2.59%) |
Feb 19, 2013 | 25.21 | 25.47 | 24.99 | 25.38 | 8,155,811 | +0.27(+1.06%) |
Feb 15, 2013 | 25.29 | 25.32 | 24.97 | 25.11 | 8,719,037 | -0.15(-0.61%) |
Feb 14, 2013 | 25.04 | 25.30 | 24.90 | 25.26 | 8,552,009 | +0.05(+0.21%) |
Feb 13, 2013 | 25.14 | 25.34 | 25.08 | 25.21 | 7,255,288 | +0.12(+0.48%) |
Feb 12, 2013 | 25.11 | 25.20 | 24.98 | 25.09 | 9,436,446 | -0.10(-0.39%) |
Feb 11, 2013 | 25.56 | 25.56 | 25.17 | 25.19 | 11,067,490 | -0.44(-1.72%) |
Feb 08, 2013 | 25.13 | 25.64 | 25.09 | 25.63 | 17,417,706 | +0.64(+2.57%) |
Feb 07, 2013 | 25.03 | 25.08 | 24.61 | 24.99 | 14,213,004 | -0.10(-0.42%) |
Feb 06, 2013 | 25.12 | 25.19 | 24.96 | 25.09 | 12,174,208 | +0.22(+0.87%) |
Feb 04, 2013 | 25.05 | 25.19 | 24.86 | 24.88 | 21,872,186 | -0.34(-1.33%) |
Feb 01, 2013 | 24.81 | 25.23 | 24.73 | 25.21 | 18,529,846 | +0.48(+1.93%) |
Jan 31, 2013 | 24.54 | 24.76 | 24.42 | 24.73 | 18,444,574 | +0.19(+0.79%) |
Jan 30, 2013 | 24.40 | 24.65 | 24.37 | 24.54 | 11,171,410 | +0.11(+0.46%) |
Jan 29, 2013 | 24.38 | 24.55 | 24.22 | 24.43 | 8,269,522 | -0.28(-1.12%) |
Jan 28, 2013 | 24.55 | 24.91 | 24.53 | 24.70 | 10,396,189 | +0.18(+0.73%) |
Jan 25, 2013 | 24.79 | 24.89 | 24.46 | 24.52 | 11,284,978 | -0.22(-0.88%) |
Jan 24, 2013 | 24.79 | 25.13 | 24.68 | 24.74 | 10,469,073 | +0.01(+0.03%) |
Jan 23, 2013 | 24.86 | 24.90 | 24.52 | 24.73 | 12,728,057 | -0.28(-1.14%) |
Jan 22, 2013 | 24.93 | 25.02 | 24.77 | 25.02 | 17,446,668 | -0.04(-0.18%) |
Jan 18, 2013 | 24.70 | 25.08 | 24.69 | 25.06 | 17,781,292 | +0.28(+1.12%) |
Jan 17, 2013 | 24.31 | 24.86 | 24.26 | 24.79 | 12,296,559 | +0.48(+1.97%) |
Jan 16, 2013 | 24.06 | 24.34 | 23.99 | 24.31 | 7,242,762 | +0.17(+0.71%) |
Jan 15, 2013 | 24.03 | 24.21 | 23.90 | 24.14 | 6,583,384 | -0.04(-0.19%) |
Jan 14, 2013 | 24.11 | 24.40 | 24.11 | 24.18 | 7,378,081 | -0.06(-0.25%) |
Jan 11, 2013 | 24.23 | 24.40 | 24.17 | 24.24 | 7,190,876 | -0.01(-0.03%) |
Jan 10, 2013 | 24.01 | 24.35 | 23.99 | 24.25 | 10,724,699 | +0.32(+1.34%) |
Jan 09, 2013 | 23.61 | 23.93 | 23.60 | 23.93 | 9,033,233 | +0.33(+1.42%) |
Jan 08, 2013 | 23.74 | 23.92 | 23.47 | 23.59 | 9,232,310 | -0.27(-1.15%) |
Jan 07, 2013 | 23.75 | 24.07 | 23.75 | 23.87 | 9,887,809 | +0.07(+0.31%) |
Jan 04, 2013 | 23.93 | 24.06 | 23.74 | 23.79 | 10,173,598 | -0.05(-0.21%) |
Jan 03, 2013 | 24.04 | 24.14 | 23.76 | 23.84 | 11,813,215 | -0.31(-1.30%) |
Jan 02, 2013 | 23.99 | 24.16 | 23.54 | 24.16 | 17,865,258 | +1.06(+4.60%) |
Dec 31, 2012 | 22.79 | 23.17 | 22.65 | 23.10 | 9,470,137 | +0.31(+1.38%) |
Dec 28, 2012 | 22.84 | 23.10 | 22.76 | 22.78 | 6,449,678 | -0.20(-0.88%) |
Dec 27, 2012 | 22.98 | 23.13 | 22.76 | 22.98 | 8,264,257 | -0.05(-0.21%) |
Dec 26, 2012 | 23.11 | 23.30 | 22.99 | 23.03 | 6,023,572 | -0.09(-0.40%) |
Dec 24, 2012 | 23.04 | 23.14 | 22.92 | 23.13 | 2,650,751 | +0.00(+0.00%) |
Dec 21, 2012 | 23.13 | 23.24 | 22.73 | 23.13 | 17,886,036 | -0.26(-1.12%) |
Dec 20, 2012 | 23.36 | 23.45 | 23.16 | 23.39 | 9,334,001 | +0.02(+0.10%) |
Dec 19, 2012 | 23.44 | 23.78 | 23.36 | 23.36 | 10,773,001 | -0.07(-0.29%) |
Dec 18, 2012 | 23.18 | 23.59 | 23.08 | 23.43 | 12,393,187 | +0.33(+1.41%) |
Dec 17, 2012 | 22.79 | 23.17 | 22.76 | 23.11 | 9,862,453 | +0.08(+0.34%) |
Dec 14, 2012 | 22.77 | 23.25 | 22.70 | 23.03 | 12,162,023 | +0.16(+0.72%) |
Dec 13, 2012 | 23.12 | 23.36 | 22.76 | 22.86 | 9,955,481 | -0.36(-1.55%) |
Dec 12, 2012 | 23.23 | 23.38 | 22.96 | 23.22 | 15,657,828 | +0.04(+0.16%) |
Dec 11, 2012 | 22.39 | 23.28 | 22.36 | 23.19 | 22,429,600 | +0.89(+3.99%) |
Dec 10, 2012 | 22.30 | 22.39 | 22.21 | 22.30 | 9,705,794 | -0.02(-0.10%) |
Dec 07, 2012 | 22.34 | 22.35 | 22.07 | 22.32 | 6,712,854 | +0.03(+0.13%) |
Dec 06, 2012 | 22.30 | 22.48 | 22.16 | 22.29 | 7,523,698 | -0.04(-0.17%) |
Dec 05, 2012 | 22.12 | 22.39 | 22.04 | 22.33 | 7,754,554 | +0.19(+0.86%) |
Dec 04, 2012 | 22.16 | 22.27 | 21.97 | 22.14 | 11,082,665 | +0.10(+0.46%) |
Nov 30, 2012 | 22.48 | 22.58 | 22.01 | 22.03 | 15,634,688 | -0.43(-1.93%) |
Nov 29, 2012 | 22.28 | 22.51 | 22.17 | 22.47 | 10,759,738 | +0.20(+0.91%) |
Nov 28, 2012 | 21.94 | 22.30 | 21.72 | 22.27 | 11,122,008 | +0.24(+1.09%) |
Nov 27, 2012 | 22.16 | 22.27 | 21.98 | 22.03 | 8,486,947 | -0.12(-0.56%) |
Nov 26, 2012 | 22.07 | 22.27 | 21.90 | 22.15 | 8,203,328 | +0.03(+0.12%) |
Nov 23, 2012 | 22.01 | 22.31 | 21.81 | 22.12 | 5,684,071 | +0.29(+1.34%) |
Nov 21, 2012 | 21.91 | 22.00 | 21.73 | 21.83 | 7,163,051 | -0.08(-0.38%) |
Nov 20, 2012 | 21.50 | 21.91 | 21.38 | 21.91 | 12,154,142 | +0.31(+1.42%) |
Nov 19, 2012 | 21.46 | 21.64 | 21.27 | 21.61 | 11,080,277 | +0.43(+2.05%) |
Nov 16, 2012 | 21.55 | 21.65 | 20.97 | 21.17 | 17,157,986 | -0.35(-1.63%) |
Nov 15, 2012 | 21.50 | 21.74 | 21.42 | 21.53 | 13,152,570 | +0.02(+0.10%) |
Nov 14, 2012 | 22.00 | 22.16 | 21.46 | 21.50 | 13,413,869 | -0.46(-2.11%) |
Nov 13, 2012 | 21.91 | 22.23 | 21.90 | 21.97 | 12,765,000 | -0.09(-0.42%) |
Nov 12, 2012 | 22.10 | 22.20 | 21.94 | 22.06 | 9,658,277 | -0.00(-0.02%) |
Nov 09, 2012 | 21.78 | 22.36 | 21.68 | 22.06 | 15,154,532 | +0.28(+1.27%) |
Nov 08, 2012 | 21.88 | 22.06 | 21.77 | 21.79 | 11,119,951 | -0.11(-0.51%) |
Nov 07, 2012 | 22.15 | 22.23 | 21.66 | 21.90 | 13,614,422 | -0.49(-2.17%) |
Nov 06, 2012 | 22.01 | 22.45 | 21.97 | 22.39 | 17,594,968 | +0.35(+1.60%) |
Nov 05, 2012 | 21.43 | 22.06 | 21.28 | 22.03 | 13,393,489 | +0.70(+3.29%) |
Nov 02, 2012 | 21.88 | 21.91 | 21.29 | 21.33 | 13,167,384 | -0.51(-2.33%) |
Nov 01, 2012 | 21.16 | 21.85 | 21.06 | 21.84 | 13,341,161 | +0.84(+3.99%) |
Oct 31, 2012 | 21.61 | 21.61 | 20.98 | 21.00 | 12,875,231 | -0.62(-2.87%) |
Oct 26, 2012 | 21.00 | 21.62 | 21.62 | 21.62 | 17,408,048 | +0.59(+2.81%) |
Oct 25, 2012 | 20.93 | 21.08 | 20.84 | 21.03 | 12,491,679 | +0.32(+1.55%) |
Oct 24, 2012 | 20.87 | 20.92 | 20.50 | 20.71 | 11,944,212 | -0.10(-0.50%) |
Oct 23, 2012 | 20.44 | 20.92 | 20.34 | 20.82 | 17,540,310 | +0.02(+0.11%) |
Oct 19, 2012 | 21.50 | 21.51 | 20.74 | 20.79 | 15,571,336 | -0.71(-3.30%) |
Oct 18, 2012 | 21.28 | 21.58 | 21.17 | 21.50 | 14,054,399 | +0.22(+1.02%) |
Oct 17, 2012 | 21.08 | 21.49 | 21.02 | 21.29 | 10,891,935 | -0.19(-0.89%) |
Oct 16, 2012 | 21.17 | 21.52 | 21.12 | 21.48 | 10,700,512 | +0.38(+1.79%) |
Oct 15, 2012 | 20.78 | 21.39 | 20.73 | 21.10 | 18,356,682 | +0.70(+3.45%) |
Oct 12, 2012 | 20.40 | 20.58 | 20.23 | 20.40 | 10,142,313 | -0.02(-0.07%) |
Oct 11, 2012 | 20.30 | 20.58 | 20.19 | 20.41 | 13,323,878 | +0.10(+0.48%) |
Oct 10, 2012 | 20.48 | 20.52 | 20.23 | 20.31 | 12,113,117 | -0.11(-0.55%) |
Oct 09, 2012 | 20.90 | 20.93 | 20.39 | 20.43 | 13,085,185 | -0.50(-2.39%) |
Oct 08, 2012 | 20.89 | 21.11 | 20.77 | 20.93 | 9,057,840 | -0.13(-0.60%) |
Oct 05, 2012 | 20.98 | 21.33 | 20.92 | 21.05 | 13,998,724 | +0.19(+0.91%) |
Oct 04, 2012 | 20.63 | 20.87 | 20.51 | 20.86 | 7,711,848 | +0.33(+1.58%) |
Oct 03, 2012 | 20.45 | 20.71 | 20.45 | 20.54 | 11,714,163 | -0.10(-0.51%) |
Oct 02, 2012 | 20.75 | 20.79 | 20.57 | 20.64 | 11,652,176 | +0.00(+0.00%) |
Oct 01, 2012 | 20.60 | 20.79 | 20.54 | 20.64 | 12,970,362 | +0.04(+0.20%) |
Sep 28, 2012 | 20.73 | 20.80 | 20.48 | 20.60 | 12,444,486 | -0.24(-1.15%) |
Sep 27, 2012 | 20.73 | 20.90 | 20.51 | 20.84 | 12,362,629 | +0.23(+1.11%) |
Sep 26, 2012 | 20.53 | 20.62 | 20.14 | 20.61 | 22,723,064 | -0.19(-0.93%) |
Sep 25, 2012 | 21.53 | 21.65 | 20.77 | 20.81 | 14,312,865 | -0.64(-2.96%) |
Sep 24, 2012 | 21.41 | 21.48 | 21.29 | 21.44 | 8,668,578 | -0.23(-1.07%) |
Sep 21, 2012 | 21.66 | 21.90 | 21.65 | 21.68 | 14,554,759 | +0.10(+0.49%) |
Sep 20, 2012 | 21.30 | 21.62 | 21.24 | 21.57 | 10,462,852 | +0.12(+0.56%) |
Sep 19, 2012 | 21.44 | 21.52 | 21.22 | 21.45 | 15,209,279 | +0.02(+0.11%) |
Sep 18, 2012 | 21.64 | 21.67 | 21.37 | 21.43 | 13,315,282 | -0.33(-1.51%) |
Sep 17, 2012 | 22.15 | 22.21 | 21.67 | 21.76 | 7,353,275 | -0.34(-1.56%) |
Sep 14, 2012 | 21.72 | 22.21 | 21.70 | 22.10 | 13,881,058 | +0.49(+2.27%) |
Sep 13, 2012 | 21.32 | 21.79 | 21.18 | 21.61 | 17,468,008 | +0.24(+1.10%) |
Sep 12, 2012 | 21.29 | 21.54 | 21.11 | 21.38 | 13,946,783 | +0.01(+0.04%) |
Sep 11, 2012 | 21.39 | 21.57 | 21.32 | 21.37 | 11,170,364 | -0.07(-0.31%) |
Sep 10, 2012 | 21.81 | 21.90 | 21.41 | 21.44 | 10,582,620 | -0.38(-1.75%) |
Sep 07, 2012 | 21.91 | 21.94 | 21.71 | 21.82 | 10,787,082 | -0.28(-1.29%) |
Sep 06, 2012 | 21.45 | 22.11 | 21.41 | 22.10 | 11,701,177 | +0.78(+3.65%) |
Sep 05, 2012 | 21.46 | 21.60 | 21.29 | 21.32 | 7,812,124 | -0.20(-0.92%) |
Sep 04, 2012 | 21.62 | 21.69 | 21.31 | 21.52 | 7,788,083 | -0.19(-0.88%) |
Aug 31, 2012 | 21.91 | 21.97 | 21.59 | 21.71 | 11,644,402 | +0.02(+0.10%) |
Aug 30, 2012 | 21.81 | 21.97 | 21.63 | 21.69 | 8,126,760 | -0.29(-1.33%) |
Aug 29, 2012 | 21.91 | 22.10 | 21.79 | 21.98 | 5,594,805 | +0.06(+0.27%) |
Aug 27, 2012 | 22.13 | 22.17 | 21.88 | 21.92 | 8,037,793 | -0.18(-0.81%) |
Aug 24, 2012 | 21.84 | 22.19 | 21.77 | 22.10 | 7,675,765 | +0.18(+0.82%) |
Aug 23, 2012 | 21.85 | 22.06 | 21.69 | 21.92 | 7,740,505 | -0.04(-0.20%) |
Aug 22, 2012 | 22.12 | 22.24 | 21.81 | 21.97 | 8,922,799 | -0.19(-0.88%) |
Aug 21, 2012 | 22.16 | 22.33 | 22.05 | 22.16 | 11,456,201 | +0.08(+0.37%) |
Aug 20, 2012 | 22.41 | 22.42 | 22.03 | 22.08 | 11,883,530 | -0.25(-1.11%) |
Aug 17, 2012 | 22.71 | 22.71 | 22.30 | 22.33 | 13,547,383 | -0.31(-1.35%) |
Aug 16, 2012 | 22.43 | 22.71 | 22.30 | 22.63 | 12,280,077 | +0.28(+1.24%) |
Aug 15, 2012 | 22.09 | 22.38 | 22.00 | 22.36 | 10,488,261 | +0.31(+1.42%) |
Aug 14, 2012 | 22.24 | 22.32 | 21.94 | 22.04 | 7,890,000 | -0.04(-0.20%) |
Aug 13, 2012 | 22.22 | 22.24 | 21.79 | 22.09 | 10,416,848 | -0.16(-0.71%) |
Aug 10, 2012 | 22.07 | 22.24 | 21.93 | 22.24 | 8,815,417 | +0.16(+0.71%) |
Aug 09, 2012 | 21.91 | 22.27 | 21.85 | 22.09 | 10,584,860 | +0.13(+0.61%) |
Aug 08, 2012 | 21.76 | 21.98 | 21.73 | 21.95 | 10,501,878 | +0.10(+0.44%) |
Aug 07, 2012 | 21.17 | 21.95 | 21.16 | 21.85 | 19,456,598 | +0.74(+3.51%) |
Aug 06, 2012 | 21.14 | 21.44 | 21.07 | 21.11 | 13,081,605 | -0.02(-0.11%) |
Aug 03, 2012 | 20.64 | 21.22 | 20.64 | 21.14 | 11,528,694 | +0.76(+3.74%) |
Aug 02, 2012 | 20.47 | 20.81 | 20.19 | 20.37 | 12,622,357 | -0.28(-1.38%) |