Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.65 | 18.82 | 18.46 | 18.78 | 4,436,503 | +0.02(+0.09%) |
Apr 29, 2013 | 18.43 | 19.02 | 18.14 | 18.77 | 6,987,158 | +0.54(+2.94%) |
Apr 26, 2013 | 18.75 | 18.74 | 17.93 | 18.23 | 6,382,343 | -0.51(-2.72%) |
Apr 25, 2013 | 18.27 | 18.94 | 18.25 | 18.74 | 6,160,459 | +0.49(+2.71%) |
Apr 24, 2013 | 17.92 | 18.38 | 17.75 | 18.25 | 3,816,256 | +0.54(+3.07%) |
Apr 23, 2013 | 17.70 | 18.14 | 17.51 | 17.70 | 4,215,573 | +0.19(+1.07%) |
Apr 22, 2013 | 17.17 | 17.55 | 16.65 | 17.51 | 4,534,743 | +0.35(+2.03%) |
Apr 19, 2013 | 17.16 | 17.29 | 16.65 | 17.17 | 3,559,938 | +0.02(+0.10%) |
Apr 18, 2013 | 17.74 | 17.86 | 17.11 | 17.15 | 2,909,009 | -0.45(-2.56%) |
Apr 17, 2013 | 18.14 | 18.17 | 17.44 | 17.60 | 5,248,336 | -0.82(-4.44%) |
Apr 16, 2013 | 18.35 | 18.47 | 18.07 | 18.42 | 2,800,767 | +0.33(+1.84%) |
Apr 15, 2013 | 18.71 | 18.83 | 18.06 | 18.08 | 2,902,522 | -0.73(-3.87%) |
Apr 12, 2013 | 18.84 | 19.02 | 18.65 | 18.81 | 4,157,318 | -0.27(-1.41%) |
Apr 11, 2013 | 18.43 | 19.15 | 18.31 | 19.08 | 5,941,382 | +0.49(+2.66%) |
Apr 10, 2013 | 18.07 | 18.74 | 17.96 | 18.59 | 3,496,801 | +0.63(+3.51%) |
Apr 09, 2013 | 18.19 | 18.20 | 17.73 | 17.96 | 2,184,412 | -0.12(-0.66%) |
Apr 08, 2013 | 17.77 | 18.12 | 17.68 | 18.08 | 2,150,301 | +0.28(+1.58%) |
Apr 05, 2013 | 17.51 | 17.83 | 17.23 | 17.80 | 2,692,590 | -0.09(-0.48%) |
Apr 04, 2013 | 17.46 | 17.89 | 17.40 | 17.88 | 3,043,024 | +0.41(+2.34%) |
Apr 03, 2013 | 17.93 | 17.97 | 17.32 | 17.47 | 4,412,751 | -0.37(-2.10%) |
Apr 02, 2013 | 18.15 | 18.34 | 17.74 | 17.85 | 4,310,530 | -0.20(-1.08%) |
Apr 01, 2013 | 18.71 | 18.79 | 18.00 | 18.04 | 3,288,192 | -0.70(-3.75%) |
Mar 28, 2013 | 18.37 | 18.77 | 18.33 | 18.74 | 2,382,453 | +0.33(+1.78%) |
Mar 27, 2013 | 18.33 | 18.53 | 18.05 | 18.42 | 3,180,088 | +0.03(+0.19%) |
Mar 26, 2013 | 18.28 | 18.52 | 18.01 | 18.38 | 3,509,531 | +0.28(+1.55%) |
Mar 25, 2013 | 18.46 | 18.56 | 18.00 | 18.10 | 3,440,406 | -0.19(-1.02%) |
Mar 22, 2013 | 18.37 | 18.46 | 18.15 | 18.29 | 3,014,422 | -0.03(-0.14%) |
Mar 21, 2013 | 18.25 | 18.44 | 17.98 | 18.31 | 3,460,665 | -0.14(-0.74%) |
Mar 20, 2013 | 18.51 | 18.66 | 18.21 | 18.45 | 3,020,338 | +0.04(+0.21%) |
Mar 19, 2013 | 18.46 | 18.59 | 18.23 | 18.41 | 3,773,266 | +0.06(+0.30%) |
Mar 18, 2013 | 18.18 | 18.51 | 17.85 | 18.36 | 3,989,653 | -0.14(-0.78%) |
Mar 15, 2013 | 18.93 | 19.13 | 18.43 | 18.50 | 7,123,074 | -0.48(-2.51%) |
Mar 14, 2013 | 19.08 | 19.29 | 18.86 | 18.98 | 3,365,038 | +0.11(+0.59%) |
Mar 13, 2013 | 18.34 | 19.20 | 18.31 | 18.87 | 4,516,867 | +0.56(+3.07%) |
Mar 12, 2013 | 18.18 | 18.43 | 18.15 | 18.31 | 3,270,246 | +0.06(+0.33%) |
Mar 11, 2013 | 18.13 | 18.41 | 18.00 | 18.25 | 3,460,357 | +0.03(+0.19%) |
Mar 08, 2013 | 18.07 | 18.31 | 17.91 | 18.21 | 3,161,436 | +0.26(+1.47%) |
Mar 07, 2013 | 18.15 | 18.31 | 17.91 | 17.95 | 3,252,686 | -0.06(-0.33%) |
Mar 06, 2013 | 17.79 | 18.08 | 17.43 | 18.01 | 7,596,612 | +0.25(+1.39%) |
Mar 05, 2013 | 17.59 | 17.84 | 17.33 | 17.76 | 7,954,441 | +0.38(+2.20%) |
Mar 04, 2013 | 17.60 | 17.72 | 17.23 | 17.38 | 6,298,521 | -0.24(-1.35%) |
Mar 01, 2013 | 17.94 | 18.02 | 17.53 | 17.62 | 6,403,312 | -0.51(-2.82%) |
Feb 28, 2013 | 18.31 | 18.42 | 18.04 | 18.13 | 4,314,928 | +0.09(+0.52%) |
Feb 27, 2013 | 17.32 | 18.26 | 17.32 | 18.03 | 6,157,152 | +0.64(+3.67%) |
Feb 26, 2013 | 17.96 | 18.00 | 17.26 | 17.40 | 6,810,470 | -0.42(-2.34%) |
Feb 25, 2013 | 18.69 | 18.79 | 17.79 | 17.81 | 8,931,063 | -0.78(-4.21%) |
Feb 22, 2013 | 18.43 | 19.01 | 18.38 | 18.60 | 10,629,667 | +0.59(+3.26%) |
Feb 21, 2013 | 19.91 | 19.98 | 17.36 | 18.01 | 23,916,376 | -2.09(-10.41%) |
Feb 20, 2013 | 20.88 | 20.91 | 20.06 | 20.10 | 4,379,012 | -0.78(-3.75%) |
Feb 19, 2013 | 21.06 | 21.36 | 20.83 | 20.88 | 2,950,602 | +0.03(+0.16%) |
Feb 15, 2013 | 21.23 | 21.28 | 20.76 | 20.85 | 3,380,242 | -0.40(-1.88%) |
Feb 14, 2013 | 20.53 | 21.31 | 20.51 | 21.25 | 5,185,666 | +0.57(+2.76%) |
Feb 13, 2013 | 20.60 | 20.85 | 20.48 | 20.68 | 3,154,819 | +0.09(+0.41%) |
Feb 12, 2013 | 20.54 | 20.85 | 20.45 | 20.60 | 3,514,844 | -0.04(-0.21%) |
Feb 11, 2013 | 20.31 | 20.71 | 20.20 | 20.64 | 2,805,587 | +0.27(+1.34%) |
Feb 08, 2013 | 20.31 | 20.69 | 20.31 | 20.37 | 2,964,080 | +0.14(+0.67%) |
Feb 07, 2013 | 20.44 | 20.64 | 20.04 | 20.23 | 3,462,373 | -0.35(-1.70%) |
Feb 06, 2013 | 20.20 | 20.59 | 20.05 | 20.58 | 4,573,290 | +0.55(+2.76%) |
Feb 04, 2013 | 20.42 | 20.85 | 19.86 | 20.02 | 6,249,182 | -0.68(-3.29%) |
Feb 01, 2013 | 20.65 | 21.00 | 20.49 | 20.71 | 8,709,433 | +0.33(+1.63%) |
Jan 31, 2013 | 20.67 | 21.01 | 20.24 | 20.37 | 15,891,100 | +2.03(+11.04%) |
Jan 30, 2013 | 18.00 | 18.58 | 18.00 | 18.35 | 8,826,599 | +0.33(+1.84%) |
Jan 29, 2013 | 18.25 | 18.31 | 17.96 | 18.02 | 5,224,859 | -0.12(-0.66%) |
Jan 28, 2013 | 18.20 | 18.39 | 18.01 | 18.14 | 5,330,824 | +0.22(+1.23%) |
Jan 25, 2013 | 18.37 | 18.56 | 17.85 | 17.91 | 4,926,527 | -0.33(-1.82%) |
Jan 24, 2013 | 17.67 | 18.82 | 17.40 | 18.25 | 8,323,160 | -0.34(-1.81%) |
Jan 23, 2013 | 17.95 | 18.99 | 17.70 | 18.58 | 6,301,723 | +0.91(+5.18%) |
Jan 22, 2013 | 17.88 | 18.02 | 17.63 | 17.67 | 4,833,953 | -0.10(-0.57%) |
Jan 18, 2013 | 18.34 | 18.57 | 17.74 | 17.77 | 4,935,872 | -0.66(-3.58%) |
Jan 17, 2013 | 18.26 | 18.56 | 18.17 | 18.43 | 4,192,735 | +0.29(+1.62%) |
Jan 16, 2013 | 17.55 | 18.30 | 17.40 | 18.14 | 4,722,555 | +0.69(+3.95%) |
Jan 15, 2013 | 17.75 | 17.85 | 17.23 | 17.45 | 4,474,828 | -0.43(-2.43%) |
Jan 14, 2013 | 17.56 | 18.11 | 17.55 | 17.88 | 3,584,089 | -0.31(-1.68%) |
Jan 11, 2013 | 18.20 | 18.34 | 17.93 | 18.19 | 2,407,781 | +0.04(+0.23%) |
Jan 10, 2013 | 18.43 | 18.73 | 18.06 | 18.14 | 5,566,073 | +0.26(+1.48%) |
Jan 09, 2013 | 17.62 | 17.96 | 17.42 | 17.88 | 3,638,442 | +0.51(+2.94%) |
Jan 08, 2013 | 18.06 | 18.10 | 17.32 | 17.37 | 5,431,048 | -0.72(-4.00%) |
Jan 07, 2013 | 17.78 | 18.29 | 17.68 | 18.09 | 3,115,047 | +0.26(+1.48%) |
Jan 04, 2013 | 18.30 | 18.36 | 17.53 | 17.83 | 7,204,164 | -0.46(-2.51%) |
Jan 03, 2013 | 18.58 | 18.76 | 18.24 | 18.29 | 3,599,736 | -0.14(-0.74%) |
Jan 02, 2013 | 18.42 | 18.51 | 17.91 | 18.43 | 6,421,253 | +1.15(+6.65%) |
Dec 31, 2012 | 16.87 | 17.30 | 16.79 | 17.28 | 3,878,558 | +0.36(+2.11%) |
Dec 28, 2012 | 16.89 | 17.17 | 16.85 | 16.92 | 2,817,097 | -0.08(-0.45%) |
Dec 27, 2012 | 16.89 | 17.04 | 16.71 | 17.00 | 3,739,876 | +0.14(+0.86%) |
Dec 26, 2012 | 17.23 | 17.34 | 16.84 | 16.85 | 3,074,577 | -0.40(-2.32%) |
Dec 24, 2012 | 17.18 | 17.32 | 17.03 | 17.25 | 1,983,031 | +0.16(+0.95%) |
Dec 21, 2012 | 16.95 | 17.17 | 16.69 | 17.09 | 7,206,288 | -0.27(-1.57%) |
Dec 20, 2012 | 17.75 | 17.79 | 17.25 | 17.36 | 5,030,644 | -0.40(-2.25%) |
Dec 19, 2012 | 17.99 | 18.12 | 17.70 | 17.76 | 4,784,675 | -0.20(-1.09%) |
Dec 18, 2012 | 17.85 | 18.04 | 17.81 | 17.96 | 6,551,247 | +0.29(+1.66%) |
Dec 17, 2012 | 17.08 | 17.67 | 16.77 | 17.66 | 6,540,365 | +0.81(+4.82%) |
Dec 14, 2012 | 17.64 | 17.64 | 16.38 | 16.85 | 14,166,226 | -1.06(-5.94%) |
Dec 13, 2012 | 19.06 | 19.11 | 17.74 | 17.91 | 13,169,506 | -1.23(-6.44%) |
Dec 12, 2012 | 19.62 | 19.65 | 19.10 | 19.15 | 4,266,136 | -0.32(-1.66%) |
Dec 11, 2012 | 19.23 | 20.16 | 19.09 | 19.47 | 3,219,037 | +0.47(+2.46%) |
Dec 10, 2012 | 19.40 | 19.44 | 18.96 | 19.00 | 5,211,843 | -0.43(-2.23%) |
Dec 07, 2012 | 19.95 | 20.00 | 19.27 | 19.44 | 4,095,855 | -0.45(-2.27%) |
Dec 06, 2012 | 19.94 | 20.15 | 19.77 | 19.89 | 4,571,042 | -0.12(-0.60%) |
Dec 05, 2012 | 19.63 | 20.07 | 19.55 | 20.01 | 7,603,622 | +0.29(+1.47%) |
Dec 04, 2012 | 19.32 | 19.74 | 19.31 | 19.72 | 5,930,814 | +0.44(+2.30%) |
Nov 30, 2012 | 18.99 | 19.35 | 18.97 | 19.28 | 5,424,684 | +0.20(+1.07%) |
Nov 29, 2012 | 18.46 | 19.10 | 18.40 | 19.07 | 6,843,837 | +0.72(+3.94%) |
Nov 28, 2012 | 18.23 | 18.42 | 17.85 | 18.35 | 4,006,283 | -0.08(-0.42%) |
Nov 27, 2012 | 18.26 | 18.62 | 18.08 | 18.43 | 3,679,704 | +0.02(+0.09%) |
Nov 26, 2012 | 18.37 | 18.66 | 18.33 | 18.41 | 2,931,500 | -0.12(-0.64%) |
Nov 23, 2012 | 18.21 | 18.55 | 18.12 | 18.53 | 1,826,469 | +0.36(+1.97%) |
Nov 21, 2012 | 17.98 | 18.28 | 17.94 | 18.17 | 2,714,881 | +0.26(+1.43%) |
Nov 20, 2012 | 17.57 | 17.95 | 17.34 | 17.91 | 4,433,654 | +0.33(+1.89%) |
Nov 19, 2012 | 17.32 | 17.76 | 17.19 | 17.58 | 7,065,040 | +0.71(+4.24%) |
Nov 16, 2012 | 17.22 | 17.24 | 16.60 | 16.87 | 5,231,282 | -0.37(-2.12%) |
Nov 15, 2012 | 17.65 | 17.78 | 17.20 | 17.23 | 4,559,647 | -0.41(-2.32%) |
Nov 14, 2012 | 17.83 | 17.93 | 17.49 | 17.64 | 3,688,725 | -0.10(-0.58%) |
Nov 13, 2012 | 17.27 | 17.89 | 17.24 | 17.74 | 4,469,795 | +0.04(+0.22%) |
Nov 12, 2012 | 17.51 | 17.86 | 17.40 | 17.71 | 4,284,417 | +0.20(+1.14%) |
Nov 09, 2012 | 17.19 | 17.66 | 17.06 | 17.51 | 4,993,205 | +0.47(+2.75%) |
Nov 08, 2012 | 17.31 | 17.53 | 17.02 | 17.04 | 3,664,806 | -0.04(-0.25%) |
Nov 07, 2012 | 17.41 | 17.57 | 17.03 | 17.08 | 5,178,329 | -0.65(-3.68%) |
Nov 06, 2012 | 17.80 | 17.99 | 17.62 | 17.73 | 4,378,155 | -0.01(-0.04%) |
Nov 05, 2012 | 17.20 | 17.78 | 16.35 | 17.74 | 11,477,299 | +0.76(+4.49%) |
Nov 02, 2012 | 19.07 | 19.26 | 16.81 | 16.98 | 20,277,590 | -3.51(-17.15%) |
Nov 01, 2012 | 19.80 | 20.60 | 19.70 | 20.49 | 6,744,675 | +0.59(+2.95%) |
Oct 31, 2012 | 19.62 | 20.07 | 19.57 | 19.91 | 3,851,237 | +0.19(+0.95%) |
Oct 26, 2012 | 19.66 | 19.72 | 19.72 | 19.72 | 4,212,145 | +0.26(+1.31%) |
Oct 25, 2012 | 19.95 | 20.29 | 19.38 | 19.46 | 5,026,114 | +0.16(+0.84%) |
Oct 24, 2012 | 19.66 | 19.72 | 19.23 | 19.30 | 3,199,528 | -0.03(-0.13%) |
Oct 23, 2012 | 18.92 | 19.38 | 18.81 | 19.33 | 4,426,231 | +0.49(+2.57%) |
Oct 19, 2012 | 19.20 | 19.20 | 18.82 | 18.84 | 4,356,735 | -0.35(-1.82%) |
Oct 18, 2012 | 19.62 | 19.66 | 19.17 | 19.19 | 3,580,529 | -0.51(-2.57%) |
Oct 17, 2012 | 19.99 | 20.13 | 19.61 | 19.70 | 3,931,404 | -0.34(-1.72%) |
Oct 16, 2012 | 19.17 | 20.07 | 19.14 | 20.04 | 6,358,504 | +0.89(+4.62%) |
Oct 15, 2012 | 18.97 | 19.22 | 18.77 | 19.16 | 3,452,706 | +0.29(+1.53%) |
Oct 12, 2012 | 18.95 | 19.10 | 18.69 | 18.87 | 3,712,124 | -0.20(-1.05%) |
Oct 11, 2012 | 19.34 | 19.41 | 18.89 | 19.07 | 3,794,246 | -0.06(-0.33%) |
Oct 10, 2012 | 19.56 | 19.61 | 19.09 | 19.13 | 5,147,400 | -0.43(-2.18%) |
Oct 09, 2012 | 19.70 | 19.75 | 19.23 | 19.56 | 5,187,689 | -0.14(-0.73%) |
Oct 08, 2012 | 19.88 | 20.15 | 19.61 | 19.70 | 3,319,382 | -0.30(-1.49%) |
Oct 05, 2012 | 20.42 | 20.81 | 19.96 | 20.00 | 6,387,359 | -0.03(-0.17%) |
Oct 04, 2012 | 20.07 | 20.08 | 19.58 | 20.03 | 3,600,080 | +0.13(+0.66%) |
Oct 03, 2012 | 20.08 | 20.21 | 19.71 | 19.90 | 3,822,310 | -0.03(-0.15%) |
Oct 02, 2012 | 19.80 | 20.00 | 19.58 | 19.93 | 5,229,214 | +0.37(+1.87%) |
Oct 01, 2012 | 20.17 | 20.21 | 19.47 | 19.57 | 7,890,473 | -0.49(-2.42%) |
Sep 28, 2012 | 20.41 | 20.65 | 19.96 | 20.05 | 6,141,747 | -0.33(-1.63%) |
Sep 27, 2012 | 20.34 | 20.53 | 19.88 | 20.38 | 7,283,055 | +0.66(+3.32%) |
Sep 26, 2012 | 19.86 | 20.02 | 19.03 | 19.73 | 9,400,995 | -0.28(-1.40%) |
Sep 25, 2012 | 20.72 | 20.81 | 19.94 | 20.01 | 8,563,498 | -0.44(-2.16%) |
Sep 24, 2012 | 20.75 | 20.94 | 20.34 | 20.45 | 10,601,710 | -0.66(-3.12%) |
Sep 21, 2012 | 21.12 | 22.12 | 20.96 | 21.11 | 26,181,116 | +0.66(+3.23%) |
Sep 20, 2012 | 23.91 | 24.25 | 19.80 | 20.45 | 39,866,788 | -4.64(-18.49%) |
Sep 19, 2012 | 24.89 | 25.23 | 24.67 | 25.09 | 4,225,167 | +0.22(+0.89%) |
Sep 18, 2012 | 24.61 | 24.97 | 24.38 | 24.87 | 4,067,230 | +0.19(+0.76%) |
Sep 17, 2012 | 25.25 | 25.31 | 24.60 | 24.68 | 3,176,641 | -0.52(-2.06%) |
Sep 14, 2012 | 24.71 | 25.47 | 24.67 | 25.20 | 5,017,139 | +0.58(+2.35%) |
Sep 13, 2012 | 24.93 | 25.32 | 24.49 | 24.62 | 6,121,614 | -0.11(-0.44%) |
Sep 12, 2012 | 25.28 | 25.28 | 24.47 | 24.73 | 7,249,151 | -0.34(-1.36%) |
Sep 11, 2012 | 25.55 | 25.64 | 25.01 | 25.07 | 4,911,295 | -0.38(-1.50%) |
Sep 10, 2012 | 26.41 | 26.66 | 25.40 | 25.45 | 5,251,315 | -1.06(-4.01%) |
Sep 07, 2012 | 26.50 | 26.76 | 26.13 | 26.52 | 3,759,033 | -0.02(-0.06%) |
Sep 06, 2012 | 25.24 | 26.54 | 25.20 | 26.54 | 7,030,143 | +1.69(+6.78%) |
Sep 05, 2012 | 25.48 | 25.57 | 24.73 | 24.85 | 3,541,803 | -0.69(-2.72%) |
Sep 04, 2012 | 25.40 | 25.68 | 24.68 | 25.54 | 6,155,581 | -0.38(-1.46%) |
Aug 31, 2012 | 25.28 | 25.99 | 25.00 | 25.92 | 5,716,905 | +0.90(+3.61%) |
Aug 30, 2012 | 25.11 | 25.19 | 24.71 | 25.02 | 3,007,086 | -0.28(-1.11%) |
Aug 29, 2012 | 25.22 | 25.40 | 24.93 | 25.30 | 2,474,553 | +0.66(+2.69%) |
Aug 27, 2012 | 25.36 | 25.45 | 24.56 | 24.64 | 2,874,573 | -0.59(-2.33%) |
Aug 24, 2012 | 25.25 | 25.39 | 24.94 | 25.22 | 3,016,327 | -0.13(-0.50%) |
Aug 23, 2012 | 24.93 | 25.65 | 24.72 | 25.35 | 5,787,280 | +0.47(+1.88%) |
Aug 22, 2012 | 25.22 | 25.22 | 24.71 | 24.88 | 2,715,174 | -0.35(-1.38%) |
Aug 21, 2012 | 25.26 | 25.59 | 25.08 | 25.23 | 5,530,101 | +0.16(+0.64%) |
Aug 20, 2012 | 25.36 | 25.36 | 24.81 | 25.07 | 4,049,180 | -0.29(-1.14%) |
Aug 17, 2012 | 25.29 | 25.42 | 25.02 | 25.36 | 3,341,683 | +0.14(+0.57%) |
Aug 16, 2012 | 24.40 | 25.33 | 24.27 | 25.22 | 4,593,346 | +0.89(+3.67%) |
Aug 15, 2012 | 24.82 | 25.00 | 24.24 | 24.32 | 3,952,341 | -0.55(-2.22%) |
Aug 14, 2012 | 25.22 | 25.30 | 24.79 | 24.88 | 3,054,740 | -0.14(-0.54%) |
Aug 13, 2012 | 25.04 | 25.17 | 24.65 | 25.01 | 3,154,577 | -0.20(-0.81%) |
Aug 10, 2012 | 24.55 | 25.27 | 24.40 | 25.22 | 3,068,335 | +0.54(+2.17%) |
Aug 09, 2012 | 24.39 | 24.80 | 24.37 | 24.68 | 2,777,805 | +0.30(+1.22%) |
Aug 08, 2012 | 24.52 | 24.74 | 24.27 | 24.38 | 2,643,037 | -0.35(-1.41%) |
Aug 07, 2012 | 24.30 | 25.10 | 24.30 | 24.73 | 3,395,220 | +0.48(+1.96%) |
Aug 06, 2012 | 24.25 | 24.42 | 23.93 | 24.25 | 2,551,547 | +0.15(+0.64%) |
Aug 03, 2012 | 24.25 | 24.25 | 23.85 | 24.10 | 4,273,812 | +0.38(+1.61%) |
Aug 02, 2012 | 23.69 | 24.01 | 23.11 | 23.72 | 4,896,491 | -0.26(-1.10%) |
Aug 01, 2012 | 24.71 | 25.09 | 23.90 | 23.98 | 5,416,393 | -0.64(-2.59%) |
Jul 31, 2012 | 24.28 | 25.62 | 24.01 | 24.62 | 9,022,457 | +0.94(+3.95%) |
Jul 30, 2012 | 24.15 | 24.40 | 23.42 | 23.68 | 2,963,041 | -0.25(-1.03%) |
Jul 27, 2012 | 23.57 | 24.06 | 23.22 | 23.93 | 4,652,780 | +0.61(+2.61%) |
Jul 26, 2012 | 23.26 | 23.48 | 22.98 | 23.32 | 3,346,991 | +0.56(+2.45%) |
Jul 25, 2012 | 22.91 | 23.38 | 22.65 | 22.77 | 6,770,236 | +0.15(+0.68%) |
Jul 24, 2012 | 23.56 | 23.81 | 22.40 | 22.61 | 6,789,074 | -0.83(-3.52%) |
Jul 23, 2012 | 23.82 | 23.83 | 23.21 | 23.44 | 6,394,385 | -0.88(-3.62%) |
Jul 20, 2012 | 24.29 | 24.67 | 24.15 | 24.32 | 5,241,723 | -0.51(-2.04%) |
Jul 19, 2012 | 24.66 | 25.32 | 24.25 | 24.82 | 17,262,640 | +2.15(+9.50%) |
Jul 18, 2012 | 21.61 | 22.85 | 21.61 | 22.67 | 6,262,372 | +0.95(+4.39%) |
Jul 17, 2012 | 22.13 | 22.25 | 21.49 | 21.72 | 4,090,252 | -0.29(-1.31%) |
Jul 16, 2012 | 22.60 | 22.75 | 21.76 | 22.01 | 4,483,619 | -0.82(-3.58%) |
Jul 13, 2012 | 22.42 | 22.94 | 22.25 | 22.82 | 4,143,448 | +0.43(+1.90%) |
Jul 12, 2012 | 21.83 | 22.50 | 21.32 | 22.40 | 4,009,217 | +0.41(+1.86%) |
Jul 11, 2012 | 21.98 | 22.34 | 21.75 | 21.99 | 3,258,410 | +0.05(+0.23%) |
Jul 10, 2012 | 22.74 | 23.13 | 21.77 | 21.94 | 3,787,336 | -0.74(-3.26%) |
Jul 09, 2012 | 22.43 | 22.93 | 22.08 | 22.68 | 4,083,747 | +0.14(+0.60%) |
Jul 06, 2012 | 23.30 | 23.34 | 22.21 | 22.54 | 2,911,537 | -0.94(-4.02%) |
Jul 05, 2012 | 23.36 | 23.61 | 23.19 | 23.49 | 2,742,219 | -0.07(-0.29%) |
Jul 03, 2012 | 23.16 | 23.66 | 23.16 | 23.56 | 1,357,216 | +0.37(+1.62%) |
Jul 02, 2012 | 23.16 | 23.34 | 22.72 | 23.18 | 2,756,449 | -0.07(-0.29%) |
Jun 29, 2012 | 22.59 | 23.32 | 22.49 | 23.25 | 4,347,350 | +1.30(+5.93%) |
Jun 28, 2012 | 21.70 | 22.08 | 21.45 | 21.95 | 3,925,988 | +0.03(+0.12%) |
Jun 27, 2012 | 21.49 | 22.05 | 21.28 | 21.92 | 3,732,730 | +0.65(+3.04%) |
Jun 26, 2012 | 21.79 | 21.88 | 21.00 | 21.28 | 5,506,597 | -0.41(-1.88%) |
Jun 25, 2012 | 22.50 | 22.65 | 21.46 | 21.68 | 4,114,580 | -1.17(-5.10%) |
Jun 22, 2012 | 23.26 | 23.30 | 22.37 | 22.85 | 3,965,188 | +0.16(+0.71%) |
Jun 21, 2012 | 23.92 | 23.96 | 22.59 | 22.69 | 4,570,981 | -1.30(-5.43%) |
Jun 20, 2012 | 23.92 | 24.25 | 23.66 | 23.99 | 2,861,696 | +0.10(+0.43%) |
Jun 19, 2012 | 24.26 | 24.26 | 23.84 | 23.89 | 3,625,987 | -0.16(-0.67%) |
Jun 18, 2012 | 23.66 | 24.15 | 23.47 | 24.05 | 4,084,385 | +0.14(+0.57%) |
Jun 15, 2012 | 23.09 | 24.02 | 22.99 | 23.91 | 5,436,608 | +0.58(+2.48%) |
Jun 14, 2012 | 24.04 | 24.08 | 22.84 | 23.34 | 8,007,225 | -0.81(-3.35%) |
Jun 13, 2012 | 23.62 | 24.40 | 23.36 | 24.14 | 6,478,078 | +0.52(+2.20%) |
Jun 12, 2012 | 23.08 | 23.68 | 22.72 | 23.62 | 4,045,129 | +0.73(+3.20%) |
Jun 11, 2012 | 24.20 | 24.25 | 22.77 | 22.89 | 4,424,957 | -0.90(-3.79%) |
Jun 08, 2012 | 23.39 | 23.86 | 23.07 | 23.80 | 2,995,350 | +0.42(+1.78%) |
Jun 07, 2012 | 24.26 | 24.76 | 23.30 | 23.38 | 5,505,131 | -0.79(-3.27%) |
Jun 06, 2012 | 23.01 | 24.26 | 22.88 | 24.17 | 7,668,247 | +1.44(+6.33%) |
Jun 05, 2012 | 21.96 | 22.91 | 21.88 | 22.73 | 4,011,805 | +0.74(+3.37%) |
Jun 04, 2012 | 21.67 | 22.09 | 21.21 | 21.99 | 5,970,417 | +0.52(+2.42%) |
Jun 01, 2012 | 21.95 | 22.31 | 21.42 | 21.47 | 4,321,059 | -1.39(-6.07%) |
May 31, 2012 | 22.07 | 23.05 | 21.64 | 22.86 | 6,440,148 | +0.90(+4.09%) |
May 30, 2012 | 22.65 | 22.75 | 21.85 | 21.96 | 4,646,203 | -1.00(-4.35%) |
May 29, 2012 | 22.04 | 22.98 | 21.97 | 22.96 | 6,253,566 | +1.11(+5.06%) |
May 25, 2012 | 21.83 | 22.45 | 21.81 | 21.85 | 3,690,447 | +0.14(+0.67%) |
May 24, 2012 | 22.33 | 22.33 | 21.45 | 21.71 | 4,722,594 | -0.51(-2.30%) |
May 23, 2012 | 21.23 | 22.30 | 21.18 | 22.22 | 4,935,754 | +0.49(+2.27%) |
May 22, 2012 | 21.35 | 21.84 | 21.00 | 21.73 | 5,171,490 | +0.37(+1.75%) |
May 21, 2012 | 20.06 | 21.40 | 19.79 | 21.35 | 4,325,751 | +1.41(+7.09%) |
May 18, 2012 | 20.77 | 20.83 | 19.84 | 19.94 | 6,449,704 | -0.91(-4.37%) |
May 17, 2012 | 21.84 | 22.03 | 20.82 | 20.85 | 4,878,162 | -1.03(-4.69%) |
May 16, 2012 | 21.91 | 22.32 | 21.67 | 21.88 | 7,423,524 | +0.14(+0.65%) |
May 15, 2012 | 21.17 | 22.22 | 20.94 | 21.74 | 7,285,646 | +0.54(+2.53%) |
May 14, 2012 | 21.19 | 21.35 | 20.87 | 21.20 | 3,538,700 | -0.41(-1.89%) |
May 11, 2012 | 21.18 | 21.97 | 20.84 | 21.61 | 4,769,147 | +0.13(+0.59%) |
May 10, 2012 | 21.51 | 21.58 | 20.85 | 21.48 | 5,219,083 | +0.27(+1.28%) |
May 09, 2012 | 20.60 | 21.33 | 20.29 | 21.21 | 6,360,205 | +0.21(+1.01%) |
May 08, 2012 | 21.36 | 21.39 | 20.43 | 21.00 | 9,096,487 | -0.49(-2.30%) |
May 07, 2012 | 21.48 | 21.88 | 21.22 | 21.49 | 4,126,004 | -0.27(-1.25%) |
May 04, 2012 | 21.99 | 22.32 | 21.67 | 21.76 | 5,032,793 | -0.49(-2.22%) |
May 03, 2012 | 23.22 | 23.36 | 22.09 | 22.25 | 4,143,448 | -0.97(-4.18%) |
May 02, 2012 | 22.81 | 23.35 | 22.55 | 23.22 | 4,949,922 | +0.08(+0.33%) |