Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.81 | 21.89 | 21.46 | 21.61 | 6,858,711 | -0.07(-0.32%) |
Jul 30, 2013 | 21.80 | 21.86 | 21.54 | 21.68 | 6,046,694 | -0.08(-0.35%) |
Jul 29, 2013 | 21.68 | 21.79 | 21.53 | 21.76 | 3,278,848 | +0.05(+0.22%) |
Jul 26, 2013 | 21.69 | 21.98 | 21.65 | 21.71 | 4,233,379 | -0.12(-0.56%) |
Jul 25, 2013 | 21.64 | 22.04 | 21.59 | 21.83 | 4,595,876 | +0.08(+0.38%) |
Jul 24, 2013 | 22.08 | 22.10 | 21.66 | 21.75 | 5,726,606 | -0.32(-1.46%) |
Jul 23, 2013 | 21.86 | 22.24 | 21.82 | 22.07 | 6,452,858 | +0.23(+1.06%) |
Jul 22, 2013 | 21.84 | 21.94 | 21.76 | 21.84 | 3,632,318 | +0.10(+0.47%) |
Jul 19, 2013 | 21.40 | 21.80 | 21.40 | 21.74 | 4,324,631 | +0.29(+1.37%) |
Jul 18, 2013 | 21.51 | 21.70 | 21.41 | 21.44 | 4,926,235 | +0.02(+0.10%) |
Jul 17, 2013 | 21.35 | 21.52 | 21.20 | 21.42 | 5,116,711 | +0.05(+0.26%) |
Jul 16, 2013 | 21.18 | 21.40 | 21.00 | 21.37 | 5,594,219 | +0.18(+0.87%) |
Jul 15, 2013 | 21.31 | 21.39 | 21.15 | 21.18 | 4,895,897 | -0.14(-0.64%) |
Jul 12, 2013 | 21.77 | 21.80 | 21.16 | 21.32 | 7,294,166 | -0.36(-1.64%) |
Jul 11, 2013 | 21.20 | 21.72 | 21.07 | 21.68 | 9,366,578 | +0.79(+3.80%) |
Jul 10, 2013 | 20.88 | 21.07 | 20.73 | 20.88 | 6,410,000 | +0.12(+0.59%) |
Jul 09, 2013 | 20.57 | 20.80 | 20.45 | 20.76 | 6,472,143 | +0.31(+1.54%) |
Jul 08, 2013 | 20.23 | 20.45 | 20.11 | 20.45 | 4,711,692 | +0.29(+1.46%) |
Jul 05, 2013 | 20.32 | 20.33 | 19.85 | 20.15 | 7,283,116 | -0.10(-0.51%) |
Jul 03, 2013 | 20.32 | 20.36 | 20.15 | 20.25 | 5,767,546 | +0.06(+0.30%) |
Jul 02, 2013 | 20.16 | 20.26 | 19.98 | 20.19 | 5,184,254 | +0.04(+0.20%) |
Jul 01, 2013 | 20.28 | 20.46 | 20.13 | 20.15 | 3,489,655 | +0.00(+0.00%) |
Jun 28, 2013 | 20.16 | 20.43 | 20.05 | 20.15 | 7,544,611 | +0.27(+1.37%) |
Jun 26, 2013 | 19.85 | 19.89 | 19.61 | 19.88 | 9,007,933 | +0.13(+0.66%) |
Jun 25, 2013 | 19.80 | 19.92 | 19.58 | 19.75 | 8,958,251 | -0.05(-0.28%) |
Jun 24, 2013 | 19.78 | 19.93 | 19.35 | 19.80 | 11,387,222 | -0.37(-1.83%) |
Jun 21, 2013 | 20.25 | 20.33 | 19.93 | 20.17 | 9,927,992 | -0.16(-0.77%) |
Jun 20, 2013 | 20.43 | 20.59 | 20.14 | 20.33 | 7,847,056 | -0.63(-3.00%) |
Jun 19, 2013 | 21.21 | 21.32 | 20.88 | 20.96 | 6,231,019 | -0.27(-1.26%) |
Jun 18, 2013 | 20.91 | 21.44 | 20.87 | 21.23 | 6,878,125 | +0.25(+1.17%) |
Jun 17, 2013 | 20.94 | 21.14 | 20.88 | 20.98 | 4,305,025 | +0.18(+0.89%) |
Jun 14, 2013 | 21.07 | 21.12 | 20.76 | 20.79 | 4,092,841 | -0.25(-1.17%) |
Jun 13, 2013 | 20.62 | 21.12 | 20.55 | 21.04 | 5,861,077 | +0.36(+1.75%) |
Jun 12, 2013 | 21.05 | 21.10 | 20.60 | 20.68 | 4,764,355 | -0.16(-0.75%) |
Jun 11, 2013 | 21.07 | 21.11 | 20.81 | 20.84 | 5,028,318 | -0.49(-2.31%) |
Jun 10, 2013 | 21.18 | 21.45 | 21.14 | 21.33 | 4,993,405 | +0.12(+0.55%) |
Jun 07, 2013 | 21.03 | 21.23 | 20.84 | 21.21 | 4,017,835 | +0.18(+0.84%) |
Jun 06, 2013 | 20.79 | 21.05 | 20.65 | 21.03 | 7,088,562 | +0.20(+0.95%) |
Jun 05, 2013 | 20.92 | 20.96 | 20.79 | 20.84 | 6,310,373 | -0.16(-0.75%) |
Jun 04, 2013 | 20.82 | 21.05 | 20.69 | 20.99 | 5,125,159 | +0.14(+0.69%) |
Jun 03, 2013 | 20.73 | 20.88 | 20.60 | 20.85 | 7,486,062 | +0.14(+0.66%) |
May 31, 2013 | 21.19 | 21.26 | 20.71 | 20.71 | 7,666,833 | -0.70(-3.29%) |
May 30, 2013 | 21.42 | 21.56 | 21.23 | 21.42 | 5,075,459 | -0.06(-0.29%) |
May 29, 2013 | 21.13 | 21.51 | 21.10 | 21.48 | 6,194,909 | +0.21(+1.00%) |
May 28, 2013 | 21.38 | 21.44 | 21.20 | 21.27 | 7,778,249 | +0.12(+0.55%) |
May 24, 2013 | 21.21 | 21.31 | 21.07 | 21.15 | 7,448,117 | -0.31(-1.43%) |
May 23, 2013 | 20.99 | 21.52 | 20.90 | 21.46 | 10,313,843 | +0.06(+0.29%) |
May 22, 2013 | 21.68 | 22.10 | 21.26 | 21.40 | 10,203,331 | -0.45(-2.06%) |
May 21, 2013 | 21.94 | 22.20 | 21.76 | 21.85 | 6,228,457 | -0.27(-1.21%) |
May 20, 2013 | 21.81 | 22.17 | 21.80 | 22.11 | 3,873,631 | +0.25(+1.12%) |
May 17, 2013 | 21.55 | 21.96 | 21.43 | 21.87 | 8,099,815 | +0.33(+1.56%) |
May 16, 2013 | 21.57 | 21.85 | 21.47 | 21.53 | 6,396,871 | -0.11(-0.51%) |
May 15, 2013 | 21.49 | 21.75 | 21.41 | 21.64 | 8,646,493 | -0.04(-0.19%) |
May 13, 2013 | 21.66 | 21.69 | 21.45 | 21.68 | 7,800,133 | +0.03(+0.13%) |
May 10, 2013 | 21.44 | 21.68 | 21.37 | 21.66 | 6,853,437 | -0.01(-0.03%) |
May 09, 2013 | 21.82 | 21.89 | 21.61 | 21.66 | 7,796,849 | -0.20(-0.91%) |
May 08, 2013 | 21.41 | 21.98 | 21.41 | 21.86 | 10,040,912 | +0.46(+2.17%) |
May 07, 2013 | 20.99 | 21.44 | 20.99 | 21.40 | 10,611,860 | +0.49(+2.35%) |
May 06, 2013 | 21.18 | 21.18 | 20.85 | 20.90 | 6,507,779 | -0.18(-0.87%) |
May 03, 2013 | 21.08 | 21.25 | 20.88 | 21.09 | 12,162,022 | +0.20(+0.98%) |
May 02, 2013 | 20.83 | 20.94 | 20.59 | 20.88 | 10,958,872 | +0.13(+0.63%) |
May 01, 2013 | 21.12 | 21.14 | 20.70 | 20.75 | 14,419,132 | -0.53(-2.50%) |
Apr 30, 2013 | 20.77 | 21.32 | 20.47 | 21.29 | 17,137,420 | +1.28(+6.42%) |
Apr 29, 2013 | 19.94 | 20.10 | 19.74 | 20.00 | 9,364,057 | +0.32(+1.63%) |
Apr 26, 2013 | 19.82 | 19.84 | 19.64 | 19.68 | 6,977,192 | -0.12(-0.59%) |
Apr 25, 2013 | 19.84 | 19.93 | 19.61 | 19.80 | 7,985,499 | +0.09(+0.45%) |
Apr 24, 2013 | 19.25 | 19.72 | 19.24 | 19.71 | 6,788,677 | +0.49(+2.52%) |
Apr 23, 2013 | 19.10 | 19.26 | 18.95 | 19.22 | 8,037,959 | +0.16(+0.82%) |
Apr 22, 2013 | 18.79 | 19.07 | 18.65 | 19.07 | 6,780,775 | +0.34(+1.82%) |
Apr 19, 2013 | 18.83 | 18.91 | 18.51 | 18.72 | 4,441,533 | -0.14(-0.76%) |
Apr 18, 2013 | 18.80 | 19.01 | 18.48 | 18.87 | 6,452,888 | +0.24(+1.28%) |
Apr 17, 2013 | 18.72 | 18.81 | 18.38 | 18.63 | 8,679,823 | -0.39(-2.05%) |
Apr 16, 2013 | 18.66 | 19.05 | 18.39 | 19.02 | 8,068,467 | +0.68(+3.69%) |
Apr 15, 2013 | 19.17 | 19.17 | 18.33 | 18.34 | 14,049,584 | -1.09(-5.59%) |
Apr 12, 2013 | 19.80 | 19.84 | 19.35 | 19.43 | 5,987,599 | -0.64(-3.17%) |
Apr 11, 2013 | 20.36 | 20.39 | 20.06 | 20.06 | 3,982,538 | -0.22(-1.08%) |
Apr 10, 2013 | 20.10 | 20.33 | 20.04 | 20.28 | 4,598,398 | +0.22(+1.09%) |
Apr 09, 2013 | 19.54 | 20.12 | 19.52 | 20.06 | 5,911,749 | +0.63(+3.23%) |
Apr 08, 2013 | 19.63 | 19.67 | 19.30 | 19.43 | 8,759,987 | -0.23(-1.18%) |
Apr 05, 2013 | 19.48 | 19.72 | 19.26 | 19.67 | 7,828,140 | -0.09(-0.45%) |
Apr 04, 2013 | 20.16 | 20.18 | 19.67 | 19.76 | 9,289,004 | -0.56(-2.76%) |
Apr 03, 2013 | 20.99 | 21.03 | 20.27 | 20.32 | 8,073,136 | -0.70(-3.32%) |
Apr 02, 2013 | 20.75 | 21.03 | 20.73 | 21.01 | 5,123,575 | +0.29(+1.42%) |
Apr 01, 2013 | 20.52 | 20.75 | 20.44 | 20.72 | 4,798,525 | +0.21(+1.03%) |
Mar 28, 2013 | 20.34 | 20.66 | 20.33 | 20.51 | 6,179,734 | +0.08(+0.40%) |
Mar 27, 2013 | 20.59 | 20.59 | 20.37 | 20.43 | 6,537,835 | -0.21(-1.03%) |
Mar 26, 2013 | 20.71 | 20.79 | 20.58 | 20.64 | 4,755,757 | +0.07(+0.33%) |
Mar 25, 2013 | 20.79 | 20.90 | 20.49 | 20.57 | 4,081,261 | -0.12(-0.59%) |
Mar 22, 2013 | 20.71 | 20.83 | 20.60 | 20.69 | 3,666,150 | +0.06(+0.30%) |
Mar 21, 2013 | 20.69 | 20.88 | 20.63 | 20.63 | 4,603,043 | -0.05(-0.23%) |
Mar 20, 2013 | 20.79 | 20.85 | 20.62 | 20.68 | 3,269,532 | +0.04(+0.20%) |
Mar 19, 2013 | 20.74 | 20.77 | 20.50 | 20.64 | 4,478,292 | -0.12(-0.59%) |
Mar 18, 2013 | 20.98 | 20.99 | 20.71 | 20.76 | 6,100,015 | -0.49(-2.32%) |
Mar 15, 2013 | 21.10 | 21.42 | 21.06 | 21.25 | 5,867,076 | +0.18(+0.88%) |
Mar 14, 2013 | 20.77 | 21.15 | 20.73 | 21.07 | 6,291,235 | +0.33(+1.58%) |
Mar 13, 2013 | 21.04 | 21.08 | 20.72 | 20.74 | 6,617,339 | -0.32(-1.53%) |
Mar 12, 2013 | 21.05 | 21.29 | 20.95 | 21.06 | 5,024,137 | +0.04(+0.20%) |
Mar 11, 2013 | 20.88 | 21.08 | 20.75 | 21.02 | 3,151,537 | +0.14(+0.65%) |
Mar 08, 2013 | 21.02 | 21.16 | 20.73 | 20.88 | 5,631,600 | -0.03(-0.13%) |
Mar 07, 2013 | 20.84 | 21.12 | 20.84 | 20.91 | 5,602,348 | +0.19(+0.92%) |
Mar 06, 2013 | 20.63 | 20.80 | 20.58 | 20.72 | 4,194,108 | +0.21(+1.00%) |
Mar 05, 2013 | 20.58 | 20.77 | 20.48 | 20.51 | 5,824,202 | +0.13(+0.64%) |
Mar 04, 2013 | 20.58 | 20.69 | 20.36 | 20.38 | 7,498,752 | -0.18(-0.86%) |
Mar 01, 2013 | 20.56 | 20.74 | 20.47 | 20.56 | 8,263,089 | -0.11(-0.53%) |
Feb 28, 2013 | 20.59 | 20.79 | 20.54 | 20.67 | 4,338,813 | -0.05(-0.26%) |
Feb 27, 2013 | 20.51 | 20.93 | 20.42 | 20.73 | 5,649,001 | +0.14(+0.66%) |
Feb 26, 2013 | 20.92 | 20.92 | 20.39 | 20.59 | 7,816,158 | -0.78(-3.65%) |
Feb 22, 2013 | 21.14 | 21.40 | 21.04 | 21.37 | 5,652,212 | +0.24(+1.13%) |
Feb 21, 2013 | 21.33 | 21.34 | 20.95 | 21.13 | 4,875,100 | -0.31(-1.47%) |
Feb 20, 2013 | 21.61 | 21.72 | 21.38 | 21.44 | 6,350,336 | -0.27(-1.26%) |
Feb 19, 2013 | 21.59 | 21.82 | 21.51 | 21.72 | 5,157,999 | +0.13(+0.60%) |
Feb 15, 2013 | 21.82 | 21.82 | 21.35 | 21.59 | 6,559,453 | -0.39(-1.77%) |
Feb 14, 2013 | 22.37 | 22.37 | 21.91 | 21.98 | 6,406,601 | -0.34(-1.53%) |
Feb 13, 2013 | 22.27 | 22.33 | 22.07 | 22.32 | 6,062,251 | +0.09(+0.40%) |
Feb 12, 2013 | 22.01 | 22.32 | 21.94 | 22.23 | 5,907,956 | +0.14(+0.65%) |
Feb 11, 2013 | 21.89 | 22.17 | 21.75 | 22.09 | 6,883,235 | +0.09(+0.40%) |
Feb 08, 2013 | 22.10 | 22.23 | 21.92 | 22.00 | 5,180,563 | -0.08(-0.34%) |
Feb 07, 2013 | 22.30 | 22.44 | 21.75 | 22.07 | 12,796,059 | -0.29(-1.31%) |
Feb 06, 2013 | 22.63 | 22.85 | 22.09 | 22.37 | 22,596,690 | -1.01(-4.33%) |
Feb 04, 2013 | 23.45 | 23.51 | 23.29 | 23.38 | 4,493,524 | -0.22(-0.93%) |
Feb 01, 2013 | 23.20 | 23.62 | 23.18 | 23.60 | 7,232,573 | +0.35(+1.50%) |
Jan 31, 2013 | 23.34 | 23.47 | 23.23 | 23.25 | 5,340,615 | -0.17(-0.73%) |
Jan 30, 2013 | 23.56 | 23.68 | 23.38 | 23.42 | 4,329,064 | -0.09(-0.38%) |
Jan 29, 2013 | 23.40 | 23.59 | 23.38 | 23.51 | 4,449,292 | +0.08(+0.35%) |
Jan 28, 2013 | 23.41 | 23.46 | 23.16 | 23.43 | 3,546,350 | +0.10(+0.41%) |
Jan 25, 2013 | 23.20 | 23.38 | 23.10 | 23.33 | 3,614,051 | +0.08(+0.35%) |
Jan 24, 2013 | 23.22 | 23.33 | 23.16 | 23.25 | 3,620,698 | -0.01(-0.06%) |
Jan 23, 2013 | 23.41 | 23.48 | 23.23 | 23.26 | 4,128,310 | -0.24(-1.02%) |
Jan 22, 2013 | 23.25 | 23.54 | 23.14 | 23.50 | 4,348,070 | +0.27(+1.15%) |
Jan 18, 2013 | 23.36 | 23.46 | 23.18 | 23.23 | 4,905,653 | -0.31(-1.33%) |
Jan 17, 2013 | 23.53 | 23.61 | 23.46 | 23.55 | 3,405,292 | +0.10(+0.44%) |
Jan 16, 2013 | 23.37 | 23.46 | 23.28 | 23.45 | 3,451,632 | -0.10(-0.41%) |
Jan 15, 2013 | 23.32 | 23.60 | 23.30 | 23.54 | 3,778,449 | +0.07(+0.29%) |
Jan 14, 2013 | 23.25 | 23.49 | 23.20 | 23.47 | 3,742,812 | +0.23(+0.97%) |
Jan 11, 2013 | 23.34 | 23.41 | 23.08 | 23.25 | 3,489,351 | -0.08(-0.35%) |
Jan 10, 2013 | 23.20 | 23.43 | 23.17 | 23.33 | 4,615,632 | +0.27(+1.16%) |
Jan 09, 2013 | 22.97 | 23.08 | 22.88 | 23.06 | 5,933,762 | +0.14(+0.60%) |
Jan 08, 2013 | 22.96 | 23.03 | 22.82 | 22.93 | 3,178,408 | -0.07(-0.30%) |
Jan 07, 2013 | 23.16 | 23.16 | 22.91 | 23.00 | 4,970,474 | -0.22(-0.94%) |
Jan 04, 2013 | 23.06 | 23.30 | 23.06 | 23.21 | 4,606,129 | +0.16(+0.68%) |
Jan 03, 2013 | 23.09 | 23.21 | 22.96 | 23.06 | 7,684,396 | -0.11(-0.47%) |
Jan 02, 2013 | 23.06 | 23.17 | 22.54 | 23.17 | 6,843,355 | +0.63(+2.79%) |
Dec 31, 2012 | 22.00 | 22.66 | 21.99 | 22.54 | 5,339,781 | +0.49(+2.20%) |
Dec 28, 2012 | 22.17 | 22.29 | 22.05 | 22.05 | 3,928,378 | -0.31(-1.41%) |
Dec 27, 2012 | 22.34 | 22.39 | 22.03 | 22.37 | 5,070,546 | +0.02(+0.09%) |
Dec 26, 2012 | 22.45 | 22.63 | 22.26 | 22.35 | 2,893,261 | +0.00(+0.00%) |
Dec 24, 2012 | 22.35 | 22.55 | 22.30 | 22.35 | 1,803,677 | -0.12(-0.55%) |
Dec 21, 2012 | 22.24 | 22.55 | 22.10 | 22.47 | 5,246,537 | -0.16(-0.69%) |
Dec 20, 2012 | 22.59 | 22.69 | 22.45 | 22.63 | 3,553,904 | +0.06(+0.27%) |
Dec 19, 2012 | 22.56 | 22.87 | 22.49 | 22.56 | 4,376,161 | -0.10(-0.45%) |
Dec 18, 2012 | 22.22 | 22.68 | 22.21 | 22.67 | 5,251,132 | +0.35(+1.56%) |
Dec 17, 2012 | 22.19 | 22.38 | 22.14 | 22.32 | 4,985,098 | +0.17(+0.77%) |
Dec 14, 2012 | 21.95 | 22.25 | 21.90 | 22.15 | 4,864,812 | +0.19(+0.87%) |
Dec 13, 2012 | 22.34 | 22.35 | 21.84 | 21.96 | 6,394,936 | -0.39(-1.74%) |
Dec 12, 2012 | 22.30 | 22.42 | 22.19 | 22.35 | 4,732,199 | +0.12(+0.52%) |
Dec 11, 2012 | 22.28 | 22.30 | 22.15 | 22.23 | 3,932,685 | +0.03(+0.12%) |
Dec 10, 2012 | 22.29 | 22.50 | 22.11 | 22.20 | 3,419,790 | -0.01(-0.03%) |
Dec 07, 2012 | 22.62 | 22.67 | 22.21 | 22.21 | 5,052,621 | -0.20(-0.88%) |
Dec 06, 2012 | 22.37 | 22.65 | 22.22 | 22.41 | 5,162,807 | -0.12(-0.55%) |
Dec 05, 2012 | 22.26 | 22.65 | 22.17 | 22.53 | 4,473,959 | +0.36(+1.60%) |
Dec 04, 2012 | 22.05 | 22.35 | 21.95 | 22.18 | 5,184,000 | -0.11(-0.49%) |
Nov 30, 2012 | 22.56 | 22.74 | 22.20 | 22.28 | 4,910,346 | -0.32(-1.42%) |
Nov 29, 2012 | 22.75 | 22.86 | 22.56 | 22.61 | 5,344,089 | +0.08(+0.36%) |
Nov 28, 2012 | 22.28 | 22.53 | 22.13 | 22.52 | 8,165,643 | -0.08(-0.36%) |
Nov 27, 2012 | 22.98 | 23.06 | 22.50 | 22.61 | 6,367,396 | -0.31(-1.37%) |
Nov 26, 2012 | 22.88 | 22.97 | 22.75 | 22.92 | 3,988,865 | -0.26(-1.12%) |
Nov 23, 2012 | 22.84 | 23.19 | 22.79 | 23.18 | 2,390,800 | +0.43(+1.89%) |
Nov 21, 2012 | 22.51 | 22.84 | 22.48 | 22.75 | 3,630,970 | +0.22(+0.97%) |
Nov 20, 2012 | 22.24 | 22.57 | 22.20 | 22.53 | 5,244,496 | +0.18(+0.79%) |
Nov 19, 2012 | 22.09 | 22.43 | 22.03 | 22.35 | 8,624,859 | +0.85(+3.94%) |
Nov 16, 2012 | 21.62 | 21.69 | 21.30 | 21.51 | 6,809,663 | -0.10(-0.47%) |
Nov 15, 2012 | 21.44 | 21.88 | 21.41 | 21.61 | 7,479,808 | -0.08(-0.35%) |
Nov 14, 2012 | 22.28 | 22.37 | 21.63 | 21.68 | 6,198,840 | -0.51(-2.31%) |
Nov 13, 2012 | 22.47 | 22.68 | 22.18 | 22.20 | 8,099,797 | -0.61(-2.67%) |
Nov 12, 2012 | 22.78 | 22.87 | 22.69 | 22.80 | 3,040,953 | +0.12(+0.54%) |
Nov 09, 2012 | 22.58 | 22.86 | 22.45 | 22.68 | 4,413,229 | -0.05(-0.24%) |
Nov 08, 2012 | 23.08 | 23.28 | 22.74 | 22.74 | 5,393,365 | -0.35(-1.51%) |
Nov 07, 2012 | 23.42 | 23.43 | 22.89 | 23.08 | 6,765,818 | -0.72(-3.01%) |
Nov 06, 2012 | 23.74 | 23.85 | 23.51 | 23.80 | 3,454,259 | +0.18(+0.75%) |
Nov 05, 2012 | 23.56 | 23.79 | 23.45 | 23.62 | 4,304,147 | -0.18(-0.75%) |
Nov 02, 2012 | 23.92 | 24.04 | 23.63 | 23.80 | 8,178,675 | +0.03(+0.14%) |
Nov 01, 2012 | 23.26 | 23.86 | 23.24 | 23.77 | 7,936,583 | +0.79(+3.45%) |
Oct 31, 2012 | 22.84 | 23.06 | 22.67 | 22.97 | 7,408,047 | +0.29(+1.30%) |
Oct 26, 2012 | 22.67 | 22.68 | 22.68 | 22.68 | 3,626,794 | -0.10(-0.42%) |
Oct 25, 2012 | 22.86 | 22.99 | 22.68 | 22.78 | 5,253,639 | +0.29(+1.28%) |
Oct 24, 2012 | 22.61 | 22.74 | 22.44 | 22.49 | 5,289,487 | +0.03(+0.12%) |
Oct 23, 2012 | 22.68 | 22.68 | 22.25 | 22.46 | 8,305,754 | -0.77(-3.30%) |
Oct 19, 2012 | 23.47 | 23.55 | 23.12 | 23.23 | 6,834,160 | -0.23(-0.96%) |
Oct 18, 2012 | 23.27 | 23.66 | 23.23 | 23.45 | 5,205,844 | -0.01(-0.03%) |
Oct 17, 2012 | 23.02 | 23.46 | 22.95 | 23.46 | 4,689,327 | +0.53(+2.29%) |
Oct 16, 2012 | 22.58 | 22.99 | 22.55 | 22.93 | 6,581,389 | +0.37(+1.64%) |
Oct 15, 2012 | 22.52 | 22.69 | 22.43 | 22.56 | 4,231,399 | +0.03(+0.12%) |
Oct 12, 2012 | 22.59 | 22.71 | 22.44 | 22.54 | 4,790,397 | -0.05(-0.21%) |
Oct 11, 2012 | 22.73 | 22.79 | 22.54 | 22.59 | 7,194,954 | +0.11(+0.49%) |
Oct 10, 2012 | 22.71 | 22.82 | 22.39 | 22.48 | 7,123,004 | -0.36(-1.59%) |
Oct 09, 2012 | 22.82 | 23.00 | 22.71 | 22.84 | 6,087,730 | +0.11(+0.48%) |
Oct 08, 2012 | 22.76 | 22.97 | 22.61 | 22.73 | 4,289,382 | -0.29(-1.28%) |
Oct 05, 2012 | 23.25 | 23.34 | 22.89 | 23.02 | 6,564,671 | -0.10(-0.41%) |
Oct 04, 2012 | 22.86 | 23.23 | 22.84 | 23.12 | 9,262,887 | +0.48(+2.11%) |
Oct 03, 2012 | 22.77 | 22.81 | 22.56 | 22.64 | 8,468,563 | -0.21(-0.93%) |
Oct 02, 2012 | 22.85 | 22.98 | 22.61 | 22.85 | 6,964,434 | +0.16(+0.69%) |
Oct 01, 2012 | 22.63 | 23.00 | 22.63 | 22.69 | 5,562,710 | +0.25(+1.10%) |
Sep 28, 2012 | 22.56 | 22.59 | 22.30 | 22.45 | 7,016,789 | -0.17(-0.76%) |
Sep 27, 2012 | 22.44 | 22.70 | 22.39 | 22.62 | 5,510,501 | +0.42(+1.88%) |
Sep 26, 2012 | 22.17 | 22.34 | 21.99 | 22.20 | 7,662,046 | -0.21(-0.95%) |
Sep 25, 2012 | 23.06 | 23.06 | 22.33 | 22.41 | 8,368,378 | -0.46(-2.00%) |
Sep 24, 2012 | 22.83 | 23.11 | 22.78 | 22.87 | 6,208,066 | -0.25(-1.06%) |
Sep 21, 2012 | 23.35 | 23.51 | 23.10 | 23.12 | 6,573,520 | -0.04(-0.18%) |
Sep 20, 2012 | 22.70 | 23.20 | 22.65 | 23.16 | 4,730,762 | +0.12(+0.53%) |
Sep 19, 2012 | 23.48 | 23.48 | 22.93 | 23.04 | 8,651,611 | -0.49(-2.09%) |
Sep 18, 2012 | 23.70 | 23.92 | 23.42 | 23.53 | 5,100,033 | -0.31(-1.29%) |
Sep 17, 2012 | 24.05 | 24.48 | 23.76 | 23.84 | 6,483,051 | -0.29(-1.22%) |
Sep 14, 2012 | 23.62 | 24.43 | 23.58 | 24.13 | 9,681,836 | +0.73(+3.13%) |
Sep 13, 2012 | 22.89 | 23.58 | 22.74 | 23.40 | 6,557,876 | +0.59(+2.58%) |
Sep 12, 2012 | 23.04 | 23.06 | 22.76 | 22.81 | 3,824,476 | -0.07(-0.30%) |
Sep 11, 2012 | 22.80 | 23.10 | 22.80 | 22.88 | 3,427,998 | +0.15(+0.66%) |
Sep 10, 2012 | 22.54 | 22.97 | 22.54 | 22.73 | 5,198,659 | -0.04(-0.18%) |
Sep 07, 2012 | 22.33 | 22.79 | 22.32 | 22.77 | 7,079,192 | +0.64(+2.90%) |
Sep 06, 2012 | 21.88 | 22.35 | 21.88 | 22.13 | 6,185,620 | +0.49(+2.24%) |
Sep 05, 2012 | 21.51 | 21.68 | 21.44 | 21.64 | 4,451,888 | +0.05(+0.25%) |
Sep 04, 2012 | 21.41 | 21.70 | 21.12 | 21.59 | 6,799,911 | +0.21(+0.99%) |
Aug 31, 2012 | 21.39 | 21.59 | 21.08 | 21.38 | 6,387,372 | +0.23(+1.10%) |
Aug 30, 2012 | 21.45 | 21.45 | 21.01 | 21.14 | 3,456,544 | -0.35(-1.62%) |
Aug 29, 2012 | 21.74 | 21.81 | 21.43 | 21.49 | 3,448,195 | -0.16(-0.76%) |
Aug 27, 2012 | 21.68 | 21.85 | 21.59 | 21.66 | 2,125,141 | -0.03(-0.16%) |
Aug 24, 2012 | 21.42 | 21.89 | 21.34 | 21.69 | 3,067,966 | +0.22(+1.02%) |
Aug 23, 2012 | 21.80 | 21.84 | 21.39 | 21.47 | 4,131,672 | -0.40(-1.84%) |
Aug 22, 2012 | 22.05 | 22.07 | 21.59 | 21.87 | 4,561,784 | -0.32(-1.45%) |
Aug 21, 2012 | 22.47 | 22.59 | 22.15 | 22.20 | 5,263,565 | -0.10(-0.43%) |
Aug 20, 2012 | 22.31 | 22.45 | 22.13 | 22.29 | 4,716,701 | -0.09(-0.40%) |
Aug 17, 2012 | 22.19 | 22.39 | 22.15 | 22.38 | 4,133,966 | +0.20(+0.92%) |
Aug 16, 2012 | 22.02 | 22.19 | 21.96 | 22.18 | 4,571,689 | +0.21(+0.96%) |
Aug 15, 2012 | 21.68 | 22.03 | 21.52 | 21.96 | 2,920,686 | +0.18(+0.85%) |
Aug 14, 2012 | 21.85 | 21.96 | 21.72 | 21.78 | 2,643,049 | +0.05(+0.22%) |
Aug 13, 2012 | 22.00 | 22.10 | 21.61 | 21.73 | 3,475,658 | -0.17(-0.78%) |
Aug 10, 2012 | 21.79 | 21.96 | 21.66 | 21.90 | 3,695,497 | -0.08(-0.34%) |
Aug 09, 2012 | 21.74 | 22.11 | 21.74 | 21.98 | 3,878,694 | +0.15(+0.69%) |
Aug 08, 2012 | 21.89 | 22.06 | 21.70 | 21.83 | 3,858,432 | -0.23(-1.02%) |
Aug 07, 2012 | 21.93 | 22.23 | 21.90 | 22.05 | 5,376,987 | +0.34(+1.57%) |
Aug 06, 2012 | 21.57 | 21.87 | 21.53 | 21.71 | 3,174,570 | +0.13(+0.60%) |
Aug 03, 2012 | 21.31 | 21.73 | 21.28 | 21.58 | 6,105,835 | +0.83(+4.02%) |
Aug 02, 2012 | 20.65 | 21.03 | 20.43 | 20.75 | 6,155,864 | -0.19(-0.91%) |