Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.86 | 27.86 | 27.29 | 27.34 | 3,441,513 | -0.41(-1.49%) |
Aug 29, 2013 | 27.53 | 27.94 | 27.50 | 27.76 | 2,732,881 | +0.20(+0.73%) |
Aug 28, 2013 | 27.48 | 27.75 | 27.37 | 27.55 | 2,545,930 | +0.05(+0.20%) |
Aug 27, 2013 | 28.15 | 28.18 | 27.48 | 27.50 | 6,150,740 | -0.96(-3.37%) |
Aug 26, 2013 | 28.78 | 28.80 | 28.45 | 28.46 | 2,417,869 | -0.28(-0.98%) |
Aug 23, 2013 | 28.96 | 28.98 | 28.58 | 28.74 | 2,592,940 | -0.12(-0.40%) |
Aug 22, 2013 | 28.50 | 28.96 | 28.50 | 28.85 | 2,254,302 | +0.40(+1.40%) |
Aug 21, 2013 | 28.48 | 28.73 | 28.32 | 28.46 | 2,743,069 | -0.23(-0.81%) |
Aug 20, 2013 | 28.25 | 28.76 | 28.25 | 28.69 | 2,833,424 | +0.45(+1.60%) |
Aug 19, 2013 | 28.45 | 28.48 | 28.22 | 28.24 | 2,403,355 | -0.26(-0.93%) |
Aug 16, 2013 | 28.46 | 28.80 | 28.36 | 28.50 | 2,497,891 | +0.04(+0.14%) |
Aug 15, 2013 | 28.43 | 28.63 | 28.36 | 28.46 | 2,033,980 | -0.29(-1.00%) |
Aug 14, 2013 | 28.74 | 28.95 | 28.72 | 28.75 | 970,233 | -0.02(-0.05%) |
Aug 13, 2013 | 28.79 | 28.82 | 28.39 | 28.77 | 1,970,438 | +0.09(+0.30%) |
Aug 12, 2013 | 28.46 | 28.76 | 28.42 | 28.68 | 1,661,054 | +0.07(+0.24%) |
Aug 09, 2013 | 28.68 | 28.84 | 28.58 | 28.61 | 1,227,828 | -0.11(-0.38%) |
Aug 08, 2013 | 28.83 | 28.98 | 28.57 | 28.72 | 1,639,700 | +0.08(+0.27%) |
Aug 07, 2013 | 28.84 | 28.92 | 28.50 | 28.64 | 2,939,380 | -0.27(-0.94%) |
Aug 06, 2013 | 29.20 | 29.24 | 28.86 | 28.92 | 2,354,893 | -0.31(-1.07%) |
Aug 05, 2013 | 29.15 | 29.37 | 29.03 | 29.23 | 2,767,120 | +0.04(+0.13%) |
Aug 02, 2013 | 29.13 | 29.24 | 28.92 | 29.19 | 2,641,057 | -0.02(-0.08%) |
Aug 01, 2013 | 28.90 | 29.31 | 28.78 | 29.21 | 3,493,158 | +0.56(+1.96%) |
Jul 31, 2013 | 28.66 | 29.16 | 28.61 | 28.65 | 4,705,199 | +0.08(+0.27%) |
Jul 30, 2013 | 28.71 | 28.89 | 28.50 | 28.57 | 3,561,005 | +0.00(+0.00%) |
Jul 29, 2013 | 28.77 | 28.85 | 28.43 | 28.57 | 3,720,109 | -0.26(-0.92%) |
Jul 26, 2013 | 28.78 | 28.87 | 28.69 | 28.84 | 2,570,652 | -0.11(-0.38%) |
Jul 25, 2013 | 29.08 | 29.22 | 28.81 | 28.95 | 8,199,543 | -0.18(-0.61%) |
Jul 24, 2013 | 29.11 | 29.30 | 29.01 | 29.13 | 3,938,650 | +0.13(+0.46%) |
Jul 23, 2013 | 28.87 | 29.05 | 28.70 | 28.99 | 3,929,369 | +0.23(+0.81%) |
Jul 22, 2013 | 28.45 | 28.83 | 28.52 | 28.76 | 4,364,014 | +0.24(+0.85%) |
Jul 19, 2013 | 28.21 | 28.52 | 28.21 | 28.52 | 2,299,153 | +0.15(+0.52%) |
Jul 18, 2013 | 27.85 | 28.40 | 27.82 | 28.37 | 5,045,155 | +0.59(+2.13%) |
Jul 17, 2013 | 27.75 | 27.92 | 27.66 | 27.78 | 3,223,297 | +0.12(+0.45%) |
Jul 16, 2013 | 28.00 | 28.03 | 27.30 | 27.66 | 5,974,065 | -0.29(-1.03%) |
Jul 15, 2013 | 27.88 | 27.96 | 27.70 | 27.94 | 3,056,310 | +0.27(+0.98%) |
Jul 12, 2013 | 27.37 | 27.74 | 27.35 | 27.67 | 4,284,466 | +0.33(+1.22%) |
Jul 11, 2013 | 28.14 | 28.14 | 27.31 | 27.34 | 12,845,496 | -0.46(-1.65%) |
Jul 10, 2013 | 28.07 | 28.11 | 27.66 | 27.80 | 4,780,987 | -0.30(-1.08%) |
Jul 09, 2013 | 28.15 | 28.11 | 27.84 | 28.10 | 6,117,342 | +0.13(+0.47%) |
Jul 08, 2013 | 28.21 | 28.45 | 27.94 | 27.97 | 7,571,051 | -0.01(-0.03%) |
Jul 05, 2013 | 27.45 | 27.99 | 27.41 | 27.97 | 5,545,252 | +0.76(+2.80%) |
Jul 03, 2013 | 27.03 | 27.28 | 26.94 | 27.21 | 1,810,764 | +0.10(+0.37%) |
Jul 02, 2013 | 26.86 | 27.36 | 26.85 | 27.11 | 8,882,782 | +0.26(+0.96%) |
Jul 01, 2013 | 26.57 | 27.08 | 26.52 | 26.85 | 5,738,096 | +0.47(+1.80%) |
Jun 28, 2013 | 26.37 | 26.53 | 26.25 | 26.38 | 3,473,094 | +0.40(+1.56%) |
Jun 26, 2013 | 26.14 | 26.24 | 25.84 | 25.97 | 6,509,891 | +0.07(+0.27%) |
Jun 25, 2013 | 25.69 | 25.95 | 25.37 | 25.90 | 7,450,672 | +0.54(+2.12%) |
Jun 24, 2013 | 25.31 | 25.53 | 25.19 | 25.37 | 3,142,427 | -0.16(-0.64%) |
Jun 21, 2013 | 25.41 | 25.56 | 25.19 | 25.53 | 4,886,458 | +0.27(+1.06%) |
Jun 20, 2013 | 25.11 | 25.46 | 24.98 | 25.26 | 5,859,059 | -0.06(-0.24%) |
Jun 19, 2013 | 25.46 | 25.55 | 25.26 | 25.32 | 2,772,176 | -0.12(-0.49%) |
Jun 18, 2013 | 25.22 | 25.52 | 25.15 | 25.45 | 1,734,923 | +0.26(+1.05%) |
Jun 17, 2013 | 25.17 | 25.31 | 25.04 | 25.18 | 1,014,236 | +0.16(+0.62%) |
Jun 14, 2013 | 25.46 | 25.46 | 24.97 | 25.03 | 2,899,643 | -0.43(-1.70%) |
Jun 13, 2013 | 25.00 | 25.47 | 24.91 | 25.46 | 5,363,511 | +0.41(+1.64%) |
Jun 12, 2013 | 25.40 | 25.55 | 24.99 | 25.05 | 1,867,125 | -0.29(-1.16%) |
Jun 11, 2013 | 25.39 | 25.61 | 25.27 | 25.35 | 938,191 | -0.34(-1.33%) |
Jun 10, 2013 | 25.57 | 25.71 | 25.39 | 25.69 | 2,120,486 | +0.25(+0.98%) |
Jun 07, 2013 | 25.20 | 25.47 | 25.13 | 25.44 | 1,066,947 | +0.30(+1.20%) |
Jun 06, 2013 | 24.88 | 25.15 | 24.73 | 25.14 | 2,286,831 | +0.22(+0.87%) |
Jun 05, 2013 | 25.24 | 25.29 | 24.88 | 24.92 | 3,099,093 | -0.35(-1.38%) |
Jun 04, 2013 | 25.50 | 25.63 | 25.12 | 25.27 | 2,338,442 | -0.19(-0.76%) |
Jun 03, 2013 | 25.54 | 25.63 | 25.05 | 25.46 | 3,486,074 | +0.02(+0.09%) |
May 31, 2013 | 25.63 | 25.79 | 25.42 | 25.44 | 1,674,818 | -0.33(-1.29%) |
May 30, 2013 | 25.53 | 25.84 | 25.50 | 25.77 | 1,339,496 | +0.25(+0.97%) |
May 29, 2013 | 25.53 | 25.70 | 25.39 | 25.53 | 3,394,397 | -0.12(-0.45%) |
May 28, 2013 | 25.63 | 25.87 | 25.50 | 25.64 | 1,332,621 | +0.31(+1.22%) |
May 24, 2013 | 25.11 | 25.33 | 25.00 | 25.33 | 1,230,990 | +0.10(+0.40%) |
May 23, 2013 | 25.06 | 25.27 | 24.92 | 25.23 | 4,196,265 | -0.06(-0.25%) |
May 22, 2013 | 25.75 | 25.96 | 25.17 | 25.29 | 3,608,453 | -0.40(-1.57%) |
May 21, 2013 | 25.73 | 25.77 | 25.57 | 25.70 | 3,780,032 | +0.00(+0.00%) |
May 20, 2013 | 25.52 | 25.76 | 25.51 | 25.70 | 2,001,855 | +0.15(+0.58%) |
May 17, 2013 | 25.26 | 25.58 | 25.26 | 25.55 | 1,518,263 | +0.33(+1.32%) |
May 16, 2013 | 25.16 | 25.41 | 25.16 | 25.22 | 1,210,158 | -0.07(-0.28%) |
May 15, 2013 | 25.11 | 25.37 | 25.05 | 25.29 | 1,529,159 | +0.46(+1.84%) |
May 13, 2013 | 24.73 | 24.92 | 24.66 | 24.83 | 3,156,847 | +0.05(+0.22%) |
May 10, 2013 | 24.70 | 24.79 | 24.63 | 24.77 | 679,632 | +0.08(+0.31%) |
May 09, 2013 | 24.73 | 24.84 | 24.65 | 24.70 | 548,805 | -0.12(-0.50%) |
May 08, 2013 | 24.79 | 24.86 | 24.65 | 24.82 | 1,326,964 | +0.01(+0.03%) |
May 07, 2013 | 24.51 | 24.84 | 24.49 | 24.81 | 5,335,664 | +0.35(+1.43%) |
May 06, 2013 | 24.15 | 24.49 | 24.12 | 24.46 | 3,897,577 | +0.32(+1.32%) |
May 03, 2013 | 24.11 | 24.33 | 24.08 | 24.15 | 1,649,229 | +0.28(+1.17%) |
May 02, 2013 | 23.61 | 23.94 | 23.61 | 23.87 | 1,930,077 | +0.29(+1.22%) |
May 01, 2013 | 24.02 | 24.02 | 23.56 | 23.58 | 1,488,607 | -0.49(-2.03%) |
Apr 30, 2013 | 24.05 | 24.08 | 23.85 | 24.07 | 1,301,232 | +0.03(+0.13%) |
Apr 29, 2013 | 23.91 | 24.06 | 23.91 | 24.04 | 1,636,054 | +0.16(+0.68%) |
Apr 26, 2013 | 24.01 | 24.03 | 23.73 | 23.87 | 1,032,842 | -0.15(-0.65%) |
Apr 25, 2013 | 24.04 | 24.16 | 23.98 | 24.03 | 1,350,571 | +0.05(+0.23%) |
Apr 24, 2013 | 23.77 | 23.99 | 23.72 | 23.98 | 1,036,130 | +0.18(+0.75%) |
Apr 23, 2013 | 23.46 | 23.80 | 23.40 | 23.80 | 1,605,790 | +0.38(+1.62%) |
Apr 22, 2013 | 23.51 | 23.51 | 23.17 | 23.42 | 3,720,816 | -0.05(-0.23%) |
Apr 19, 2013 | 23.20 | 23.64 | 23.09 | 23.47 | 2,305,958 | +0.29(+1.24%) |
Apr 18, 2013 | 23.29 | 23.48 | 23.05 | 23.18 | 2,577,514 | -0.14(-0.60%) |
Apr 17, 2013 | 23.63 | 24.03 | 23.13 | 23.32 | 2,110,765 | -0.36(-1.54%) |
Apr 16, 2013 | 23.56 | 23.71 | 23.46 | 23.69 | 1,658,118 | +0.29(+1.23%) |
Apr 15, 2013 | 24.13 | 24.13 | 23.40 | 23.40 | 2,044,039 | -0.79(-3.27%) |
Apr 12, 2013 | 24.25 | 24.34 | 24.09 | 24.19 | 1,998,164 | -0.17(-0.70%) |
Apr 11, 2013 | 24.49 | 24.50 | 24.31 | 24.36 | 3,273,227 | -0.12(-0.51%) |
Apr 10, 2013 | 24.21 | 24.51 | 24.15 | 24.49 | 2,915,248 | +0.38(+1.58%) |
Apr 09, 2013 | 24.15 | 24.25 | 24.01 | 24.11 | 1,668,966 | -0.05(-0.19%) |
Apr 08, 2013 | 23.94 | 24.18 | 23.76 | 24.15 | 2,621,755 | +0.15(+0.61%) |
Apr 05, 2013 | 23.40 | 24.01 | 23.40 | 24.01 | 2,022,877 | +0.03(+0.13%) |
Apr 04, 2013 | 23.84 | 24.00 | 23.75 | 23.98 | 1,776,380 | +0.19(+0.78%) |
Apr 03, 2013 | 24.18 | 24.18 | 23.75 | 23.79 | 2,290,259 | -0.36(-1.48%) |
Apr 02, 2013 | 24.46 | 24.46 | 24.11 | 24.15 | 1,567,379 | -0.19(-0.80%) |
Apr 01, 2013 | 24.66 | 24.66 | 24.22 | 24.34 | 1,784,367 | -0.30(-1.23%) |
Mar 28, 2013 | 24.69 | 24.70 | 24.58 | 24.64 | 974,041 | -0.05(-0.19%) |
Mar 27, 2013 | 24.63 | 24.70 | 24.41 | 24.69 | 2,161,668 | -0.05(-0.19%) |
Mar 26, 2013 | 24.65 | 24.76 | 24.60 | 24.73 | 735,237 | +0.09(+0.38%) |
Mar 25, 2013 | 24.70 | 24.73 | 24.51 | 24.64 | 2,680,923 | +0.05(+0.19%) |
Mar 22, 2013 | 24.56 | 24.68 | 24.53 | 24.60 | 1,456,103 | +0.04(+0.16%) |
Mar 21, 2013 | 24.53 | 24.67 | 23.60 | 24.56 | 1,946,080 | -0.16(-0.66%) |
Mar 20, 2013 | 24.68 | 24.74 | 24.61 | 24.72 | 1,627,358 | +0.19(+0.76%) |
Mar 19, 2013 | 24.54 | 24.58 | 24.38 | 24.53 | 2,438,709 | +0.09(+0.38%) |
Mar 18, 2013 | 24.45 | 24.54 | 24.30 | 24.44 | 2,157,819 | -0.25(-1.00%) |
Mar 15, 2013 | 24.56 | 24.70 | 24.48 | 24.69 | 1,992,165 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.57 | 24.36 | 24.57 | 1,786,080 | +0.25(+1.02%) |
Mar 13, 2013 | 24.19 | 24.36 | 24.16 | 24.32 | 1,146,331 | +0.12(+0.48%) |
Mar 12, 2013 | 24.26 | 24.31 | 24.13 | 24.20 | 2,434,057 | -0.05(-0.22%) |
Mar 11, 2013 | 24.26 | 24.33 | 24.11 | 24.26 | 2,072,789 | +0.09(+0.38%) |
Mar 08, 2013 | 24.26 | 24.34 | 24.05 | 24.16 | 3,767,200 | +0.04(+0.16%) |
Mar 07, 2013 | 23.96 | 24.13 | 23.89 | 24.12 | 2,444,592 | +0.26(+1.10%) |
Mar 06, 2013 | 23.93 | 23.93 | 23.80 | 23.86 | 1,144,471 | +0.07(+0.29%) |
Mar 05, 2013 | 23.71 | 23.93 | 23.68 | 23.79 | 5,522,628 | +0.15(+0.62%) |
Mar 04, 2013 | 23.46 | 23.66 | 23.39 | 23.65 | 1,710,249 | +0.15(+0.63%) |
Mar 01, 2013 | 23.34 | 23.55 | 23.13 | 23.50 | 1,509,621 | +0.03(+0.13%) |
Feb 28, 2013 | 23.38 | 23.62 | 23.34 | 23.47 | 1,183,502 | +0.05(+0.23%) |
Feb 27, 2013 | 23.14 | 23.49 | 23.13 | 23.41 | 1,176,304 | +0.22(+0.93%) |
Feb 26, 2013 | 23.10 | 23.26 | 22.93 | 23.20 | 4,021,422 | -0.39(-1.67%) |
Feb 22, 2013 | 23.46 | 23.60 | 23.44 | 23.59 | 1,239,131 | +0.28(+1.19%) |
Feb 21, 2013 | 23.50 | 23.64 | 23.24 | 23.31 | 5,611,062 | -0.23(-0.98%) |
Feb 20, 2013 | 23.84 | 23.93 | 23.55 | 23.55 | 2,653,820 | -0.28(-1.17%) |
Feb 19, 2013 | 23.76 | 23.88 | 23.74 | 23.82 | 4,779,605 | +0.12(+0.49%) |
Feb 15, 2013 | 23.75 | 23.78 | 23.67 | 23.71 | 986,519 | -0.02(-0.10%) |
Feb 14, 2013 | 23.71 | 23.82 | 23.71 | 23.73 | 1,250,724 | -0.05(-0.23%) |
Feb 13, 2013 | 23.80 | 23.85 | 23.66 | 23.78 | 2,004,574 | +0.02(+0.07%) |
Feb 12, 2013 | 23.65 | 23.80 | 23.58 | 23.77 | 3,161,291 | +0.18(+0.75%) |
Feb 11, 2013 | 23.52 | 23.63 | 23.43 | 23.59 | 2,993,564 | +0.05(+0.20%) |
Feb 08, 2013 | 23.51 | 23.58 | 23.47 | 23.55 | 946,847 | +0.07(+0.30%) |
Feb 07, 2013 | 23.48 | 23.51 | 23.29 | 23.48 | 1,533,544 | +0.02(+0.07%) |
Feb 06, 2013 | 23.33 | 23.46 | 23.21 | 23.46 | 1,395,899 | +0.37(+1.61%) |
Feb 04, 2013 | 23.26 | 23.33 | 23.06 | 23.09 | 3,886,629 | -0.29(-1.22%) |
Feb 01, 2013 | 23.21 | 23.42 | 23.10 | 23.38 | 1,699,433 | +0.32(+1.41%) |
Jan 31, 2013 | 22.97 | 23.13 | 22.88 | 23.05 | 1,739,173 | +0.04(+0.17%) |
Jan 30, 2013 | 23.02 | 23.10 | 22.90 | 23.01 | 2,112,351 | -0.02(-0.10%) |
Jan 29, 2013 | 22.95 | 23.11 | 22.95 | 23.04 | 1,163,861 | +0.05(+0.24%) |
Jan 28, 2013 | 22.99 | 23.29 | 22.81 | 22.98 | 1,248,982 | +0.02(+0.10%) |
Jan 25, 2013 | 22.90 | 23.04 | 22.81 | 22.96 | 2,145,571 | +0.03(+0.13%) |
Jan 24, 2013 | 22.96 | 23.03 | 22.84 | 22.93 | 2,527,727 | -0.01(-0.03%) |
Jan 23, 2013 | 23.10 | 23.10 | 22.90 | 22.93 | 2,011,508 | -0.18(-0.77%) |
Jan 22, 2013 | 22.84 | 23.11 | 22.84 | 23.11 | 3,045,017 | +0.25(+1.08%) |
Jan 18, 2013 | 22.95 | 23.02 | 22.73 | 22.87 | 3,015,362 | -0.08(-0.37%) |
Jan 17, 2013 | 22.76 | 22.99 | 22.73 | 22.95 | 8,693,801 | +0.29(+1.30%) |
Jan 16, 2013 | 22.52 | 22.72 | 22.42 | 22.66 | 4,405,209 | +0.10(+0.45%) |
Jan 15, 2013 | 22.36 | 22.59 | 22.34 | 22.56 | 1,049,408 | +0.12(+0.55%) |
Jan 14, 2013 | 22.34 | 22.52 | 22.22 | 22.43 | 1,303,667 | +0.08(+0.35%) |
Jan 11, 2013 | 22.52 | 22.62 | 22.12 | 22.36 | 6,908,152 | -0.22(-0.99%) |
Jan 10, 2013 | 22.67 | 22.67 | 22.47 | 22.58 | 3,284,910 | +0.12(+0.55%) |
Jan 09, 2013 | 22.59 | 22.70 | 22.42 | 22.46 | 2,049,652 | -0.11(-0.48%) |
Jan 08, 2013 | 22.62 | 22.70 | 22.45 | 22.56 | 956,289 | -0.09(-0.41%) |
Jan 07, 2013 | 22.78 | 22.79 | 22.55 | 22.66 | 1,541,290 | -0.14(-0.61%) |
Jan 04, 2013 | 22.55 | 22.83 | 22.51 | 22.80 | 2,128,032 | +0.26(+1.17%) |
Jan 03, 2013 | 22.41 | 22.56 | 22.33 | 22.53 | 9,311,632 | +0.12(+0.52%) |
Jan 02, 2013 | 22.11 | 22.44 | 21.61 | 22.42 | 5,541,228 | +0.80(+3.72%) |
Dec 31, 2012 | 21.37 | 21.61 | 21.31 | 21.61 | 2,055,259 | +0.21(+0.97%) |
Dec 28, 2012 | 21.37 | 21.57 | 21.32 | 21.40 | 1,643,970 | -0.11(-0.50%) |
Dec 27, 2012 | 21.64 | 21.68 | 21.21 | 21.51 | 5,243,828 | -0.11(-0.50%) |
Dec 26, 2012 | 21.70 | 21.78 | 21.54 | 21.62 | 580,706 | -0.05(-0.21%) |
Dec 24, 2012 | 21.71 | 21.79 | 21.61 | 21.67 | 400,650 | -0.12(-0.53%) |
Dec 21, 2012 | 21.57 | 21.87 | 21.57 | 21.78 | 1,414,598 | -0.19(-0.88%) |
Dec 20, 2012 | 21.85 | 22.00 | 21.79 | 21.98 | 3,278,293 | +0.13(+0.60%) |
Dec 19, 2012 | 21.85 | 21.96 | 21.69 | 21.85 | 2,231,612 | +0.03(+0.14%) |
Dec 18, 2012 | 21.55 | 21.83 | 21.49 | 21.82 | 2,155,795 | +0.34(+1.61%) |
Dec 17, 2012 | 21.12 | 21.47 | 21.07 | 21.47 | 2,807,813 | +0.48(+2.26%) |
Dec 14, 2012 | 21.06 | 21.13 | 20.98 | 21.00 | 1,993,719 | -0.14(-0.65%) |
Dec 13, 2012 | 21.29 | 21.33 | 21.07 | 21.13 | 1,599,394 | -0.17(-0.79%) |
Dec 12, 2012 | 21.33 | 21.49 | 21.26 | 21.30 | 2,358,481 | +0.00(+0.00%) |
Dec 11, 2012 | 21.23 | 21.34 | 21.18 | 21.30 | 2,312,073 | +0.19(+0.91%) |
Dec 10, 2012 | 21.06 | 21.23 | 21.00 | 21.11 | 916,288 | +0.04(+0.18%) |
Dec 07, 2012 | 21.18 | 21.18 | 20.98 | 21.07 | 1,245,434 | +0.01(+0.04%) |
Dec 06, 2012 | 21.08 | 21.15 | 21.01 | 21.06 | 871,901 | -0.01(-0.04%) |
Dec 05, 2012 | 20.99 | 21.20 | 20.92 | 21.07 | 1,521,894 | +0.09(+0.44%) |
Dec 04, 2012 | 21.10 | 21.15 | 20.84 | 20.98 | 2,412,520 | -0.16(-0.76%) |
Nov 30, 2012 | 21.21 | 21.25 | 21.08 | 21.14 | 1,091,678 | -0.05(-0.22%) |
Nov 29, 2012 | 21.21 | 21.31 | 21.11 | 21.19 | 1,830,573 | +0.12(+0.58%) |
Nov 28, 2012 | 21.09 | 21.09 | 20.71 | 21.06 | 2,003,503 | +0.00(+0.00%) |
Nov 27, 2012 | 21.25 | 21.28 | 21.05 | 21.06 | 1,993,897 | -0.21(-0.97%) |
Nov 26, 2012 | 21.23 | 21.27 | 21.13 | 21.27 | 3,612,377 | -0.08(-0.39%) |
Nov 23, 2012 | 20.90 | 21.36 | 20.81 | 21.36 | 3,905,875 | +0.54(+2.61%) |
Nov 21, 2012 | 20.88 | 20.91 | 20.69 | 20.81 | 1,980,482 | -0.05(-0.22%) |
Nov 20, 2012 | 20.57 | 20.93 | 20.57 | 20.86 | 2,861,248 | +0.17(+0.82%) |
Nov 19, 2012 | 20.63 | 20.72 | 20.56 | 20.69 | 3,828,600 | +0.37(+1.82%) |
Nov 16, 2012 | 20.11 | 20.34 | 19.98 | 20.32 | 2,619,053 | +0.20(+0.98%) |
Nov 15, 2012 | 20.07 | 20.28 | 20.01 | 20.12 | 3,327,926 | -0.02(-0.11%) |
Nov 14, 2012 | 20.56 | 20.56 | 20.11 | 20.15 | 2,939,746 | -0.32(-1.57%) |
Nov 13, 2012 | 20.61 | 20.84 | 20.47 | 20.47 | 4,408,314 | -0.33(-1.59%) |
Nov 12, 2012 | 20.76 | 20.85 | 20.68 | 20.80 | 869,887 | +0.04(+0.18%) |
Nov 09, 2012 | 20.57 | 20.93 | 20.56 | 20.76 | 3,319,973 | +0.09(+0.44%) |
Nov 08, 2012 | 21.00 | 21.10 | 20.66 | 20.67 | 3,351,707 | -0.22(-1.06%) |
Nov 07, 2012 | 21.60 | 21.61 | 20.88 | 20.89 | 6,987,022 | -0.83(-3.82%) |
Nov 06, 2012 | 21.49 | 21.77 | 21.39 | 21.72 | 1,427,211 | +0.32(+1.51%) |
Nov 05, 2012 | 21.35 | 21.46 | 21.08 | 21.39 | 3,973,499 | -0.01(-0.04%) |
Nov 02, 2012 | 21.69 | 21.77 | 21.40 | 21.40 | 2,615,348 | -0.29(-1.34%) |
Nov 01, 2012 | 21.46 | 21.75 | 21.37 | 21.69 | 2,796,418 | +0.28(+1.29%) |
Oct 31, 2012 | 21.52 | 21.52 | 21.16 | 21.42 | 1,597,011 | +0.04(+0.18%) |
Oct 26, 2012 | 21.50 | 21.38 | 21.38 | 21.38 | 3,528,380 | -0.23(-1.06%) |
Oct 25, 2012 | 21.62 | 21.65 | 21.29 | 21.61 | 2,397,522 | +0.24(+1.11%) |
Oct 24, 2012 | 21.47 | 21.49 | 21.31 | 21.37 | 1,464,660 | +0.02(+0.11%) |
Oct 23, 2012 | 21.32 | 21.38 | 21.08 | 21.35 | 4,050,577 | -0.08(-0.36%) |
Oct 19, 2012 | 21.46 | 21.54 | 21.32 | 21.43 | 2,486,614 | -0.14(-0.64%) |
Oct 18, 2012 | 21.62 | 21.71 | 21.56 | 21.56 | 1,775,005 | -0.07(-0.32%) |
Oct 17, 2012 | 21.38 | 21.66 | 21.38 | 21.63 | 3,984,005 | +0.35(+1.66%) |
Oct 16, 2012 | 21.76 | 21.76 | 21.26 | 21.28 | 11,400,809 | -0.37(-1.70%) |
Oct 15, 2012 | 21.69 | 21.79 | 21.54 | 21.65 | 7,092,325 | +0.06(+0.28%) |
Oct 12, 2012 | 22.15 | 22.15 | 21.58 | 21.59 | 6,826,555 | -0.70(-3.13%) |
Oct 11, 2012 | 22.31 | 22.38 | 22.22 | 22.28 | 1,888,066 | +0.19(+0.87%) |
Oct 10, 2012 | 22.12 | 22.21 | 21.98 | 22.09 | 3,261,325 | +0.03(+0.14%) |
Oct 09, 2012 | 22.28 | 22.31 | 22.02 | 22.06 | 2,043,649 | -0.21(-0.93%) |
Oct 08, 2012 | 22.29 | 22.35 | 22.19 | 22.27 | 981,626 | -0.12(-0.51%) |
Oct 05, 2012 | 22.42 | 22.61 | 22.31 | 22.38 | 933,243 | +0.08(+0.38%) |
Oct 04, 2012 | 22.15 | 22.35 | 22.08 | 22.30 | 1,530,358 | +0.25(+1.11%) |
Oct 03, 2012 | 22.05 | 22.18 | 21.89 | 22.05 | 951,936 | +0.08(+0.38%) |
Oct 02, 2012 | 21.98 | 22.07 | 21.89 | 21.97 | 1,013,888 | +0.05(+0.25%) |
Oct 01, 2012 | 22.04 | 22.16 | 21.83 | 21.92 | 1,302,471 | -0.04(-0.17%) |
Sep 28, 2012 | 22.03 | 22.06 | 21.87 | 21.95 | 767,114 | -0.13(-0.59%) |
Sep 27, 2012 | 22.02 | 22.21 | 21.90 | 22.08 | 1,947,960 | +0.17(+0.77%) |
Sep 26, 2012 | 21.98 | 22.22 | 21.88 | 21.92 | 1,829,191 | -0.15(-0.69%) |
Sep 25, 2012 | 22.44 | 22.54 | 22.07 | 22.07 | 4,851,046 | -0.30(-1.34%) |
Sep 24, 2012 | 22.21 | 22.50 | 22.13 | 22.37 | 2,357,328 | +0.07(+0.31%) |
Sep 21, 2012 | 22.53 | 22.55 | 22.28 | 22.30 | 1,545,645 | -0.04(-0.16%) |
Sep 20, 2012 | 22.37 | 22.40 | 22.15 | 22.34 | 2,392,786 | -0.15(-0.68%) |
Sep 19, 2012 | 22.50 | 22.62 | 22.43 | 22.49 | 1,932,339 | +0.03(+0.14%) |
Sep 18, 2012 | 22.40 | 22.57 | 22.36 | 22.46 | 1,942,214 | -0.01(-0.03%) |
Sep 17, 2012 | 22.81 | 22.81 | 22.41 | 22.47 | 2,479,344 | -0.40(-1.74%) |
Sep 14, 2012 | 22.60 | 22.96 | 22.47 | 22.86 | 4,685,703 | +0.45(+2.01%) |
Sep 13, 2012 | 22.16 | 22.56 | 21.94 | 22.41 | 4,215,951 | +0.27(+1.21%) |
Sep 12, 2012 | 22.08 | 22.21 | 22.05 | 22.15 | 2,381,761 | +0.18(+0.80%) |
Sep 11, 2012 | 21.95 | 22.14 | 21.92 | 21.97 | 1,369,048 | +0.06(+0.28%) |
Sep 10, 2012 | 22.07 | 22.11 | 21.90 | 21.91 | 788,116 | -0.15(-0.66%) |
Sep 07, 2012 | 21.95 | 22.17 | 21.82 | 22.05 | 3,173,042 | +0.21(+0.94%) |
Sep 06, 2012 | 21.52 | 21.94 | 21.52 | 21.85 | 3,560,110 | +0.47(+2.18%) |
Sep 05, 2012 | 21.37 | 21.43 | 21.22 | 21.38 | 4,217,944 | -0.06(-0.28%) |