Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.84 | 28.17 | 27.76 | 27.95 | 2,910,690 | +0.00(+0.00%) |
Sep 26, 2013 | 28.09 | 28.24 | 27.79 | 27.95 | 2,333,542 | -0.09(-0.34%) |
Sep 25, 2013 | 28.01 | 28.24 | 27.75 | 28.05 | 2,682,520 | +0.12(+0.42%) |
Sep 24, 2013 | 27.78 | 28.14 | 27.65 | 27.93 | 3,232,912 | +0.12(+0.43%) |
Sep 23, 2013 | 27.92 | 27.93 | 27.53 | 27.81 | 3,962,953 | -0.21(-0.76%) |
Sep 20, 2013 | 27.83 | 28.06 | 27.73 | 28.02 | 5,933,391 | +0.32(+1.17%) |
Sep 19, 2013 | 28.27 | 28.34 | 27.54 | 27.70 | 14,248,552 | -0.51(-1.81%) |
Sep 18, 2013 | 28.44 | 28.65 | 28.18 | 28.21 | 8,257,963 | -0.22(-0.77%) |
Sep 17, 2013 | 28.10 | 28.44 | 28.00 | 28.43 | 4,811,647 | +0.38(+1.37%) |
Sep 16, 2013 | 28.13 | 28.18 | 28.01 | 28.04 | 4,338,331 | +0.09(+0.31%) |
Sep 13, 2013 | 27.94 | 27.99 | 27.73 | 27.96 | 3,126,858 | +0.07(+0.25%) |
Sep 12, 2013 | 28.06 | 28.15 | 27.89 | 27.89 | 2,766,130 | -0.14(-0.50%) |
Sep 11, 2013 | 28.18 | 28.22 | 27.95 | 28.03 | 3,526,305 | -0.16(-0.56%) |
Sep 10, 2013 | 28.14 | 28.22 | 28.00 | 28.18 | 2,872,998 | +0.23(+0.81%) |
Sep 09, 2013 | 27.85 | 27.98 | 27.64 | 27.96 | 4,640,353 | +0.15(+0.54%) |
Sep 06, 2013 | 27.91 | 27.94 | 27.30 | 27.81 | 3,441,473 | -0.02(-0.08%) |
Sep 05, 2013 | 27.69 | 27.96 | 27.62 | 27.83 | 2,723,471 | +0.21(+0.77%) |
Sep 04, 2013 | 27.53 | 27.84 | 27.46 | 27.62 | 2,805,650 | +0.10(+0.37%) |
Sep 03, 2013 | 27.75 | 28.24 | 27.26 | 27.52 | 3,927,481 | -0.05(-0.20%) |
Aug 30, 2013 | 28.09 | 28.09 | 27.52 | 27.57 | 3,412,965 | -0.42(-1.49%) |
Aug 29, 2013 | 27.76 | 28.18 | 27.73 | 27.99 | 2,710,212 | +0.20(+0.73%) |
Aug 28, 2013 | 27.71 | 27.98 | 27.60 | 27.78 | 2,524,811 | +0.05(+0.20%) |
Aug 27, 2013 | 28.39 | 28.41 | 27.71 | 27.73 | 6,099,719 | -0.97(-3.37%) |
Aug 26, 2013 | 29.02 | 29.04 | 28.69 | 28.70 | 2,397,812 | -0.28(-0.98%) |
Aug 23, 2013 | 29.21 | 29.22 | 28.82 | 28.98 | 2,571,431 | -0.12(-0.40%) |
Aug 22, 2013 | 28.73 | 29.21 | 28.73 | 29.10 | 2,235,602 | +0.40(+1.40%) |
Aug 21, 2013 | 28.72 | 28.97 | 28.56 | 28.70 | 2,720,315 | -0.24(-0.81%) |
Aug 20, 2013 | 28.49 | 29.00 | 28.48 | 28.93 | 2,809,921 | +0.46(+1.60%) |
Aug 19, 2013 | 28.69 | 28.72 | 28.45 | 28.48 | 2,383,419 | -0.27(-0.93%) |
Aug 16, 2013 | 28.70 | 29.04 | 28.59 | 28.74 | 2,477,171 | +0.04(+0.14%) |
Aug 15, 2013 | 28.67 | 28.87 | 28.60 | 28.70 | 2,017,108 | -0.29(-1.00%) |
Aug 14, 2013 | 28.98 | 29.19 | 28.96 | 28.99 | 962,185 | -0.02(-0.05%) |
Aug 13, 2013 | 29.03 | 29.06 | 28.63 | 29.01 | 1,954,093 | +0.09(+0.30%) |
Aug 12, 2013 | 28.70 | 29.00 | 28.66 | 28.92 | 1,647,276 | +0.07(+0.25%) |
Aug 09, 2013 | 28.91 | 29.08 | 28.82 | 28.85 | 1,217,643 | -0.11(-0.38%) |
Aug 08, 2013 | 29.07 | 29.22 | 28.81 | 28.96 | 1,626,098 | +0.08(+0.27%) |
Aug 07, 2013 | 29.08 | 29.16 | 28.74 | 28.88 | 2,914,997 | -0.27(-0.94%) |
Aug 06, 2013 | 29.45 | 29.49 | 29.10 | 29.16 | 2,335,359 | -0.31(-1.07%) |
Aug 05, 2013 | 29.39 | 29.61 | 29.28 | 29.47 | 2,744,167 | +0.04(+0.13%) |
Aug 02, 2013 | 29.38 | 29.48 | 29.16 | 29.43 | 2,619,149 | -0.02(-0.08%) |
Aug 01, 2013 | 29.14 | 29.56 | 29.02 | 29.46 | 3,464,182 | +0.57(+1.96%) |
Jul 31, 2013 | 28.90 | 29.40 | 28.84 | 28.89 | 4,666,169 | +0.08(+0.27%) |
Jul 30, 2013 | 28.95 | 29.13 | 28.74 | 28.81 | 3,531,466 | +0.00(+0.00%) |
Jul 29, 2013 | 29.01 | 29.09 | 28.66 | 28.81 | 3,689,251 | -0.27(-0.92%) |
Jul 26, 2013 | 29.02 | 29.11 | 28.93 | 29.08 | 2,549,328 | -0.11(-0.38%) |
Jul 25, 2013 | 29.32 | 29.46 | 29.05 | 29.19 | 8,131,527 | -0.18(-0.61%) |
Jul 24, 2013 | 29.35 | 29.54 | 29.25 | 29.37 | 3,905,979 | +0.13(+0.46%) |
Jul 23, 2013 | 29.11 | 29.29 | 28.94 | 29.24 | 3,896,775 | +0.24(+0.81%) |
Jul 22, 2013 | 28.69 | 29.07 | 28.76 | 29.00 | 4,327,814 | +0.24(+0.85%) |
Jul 19, 2013 | 28.44 | 28.76 | 28.44 | 28.76 | 2,280,081 | +0.15(+0.52%) |
Jul 18, 2013 | 28.08 | 28.64 | 28.05 | 28.61 | 5,003,304 | +0.60(+2.13%) |
Jul 17, 2013 | 27.98 | 28.15 | 27.89 | 28.01 | 3,196,559 | +0.13(+0.45%) |
Jul 16, 2013 | 28.23 | 28.26 | 27.53 | 27.89 | 5,924,510 | -0.29(-1.03%) |
Jul 15, 2013 | 28.11 | 28.20 | 27.93 | 28.18 | 3,030,958 | +0.27(+0.98%) |
Jul 12, 2013 | 27.60 | 27.97 | 27.58 | 27.90 | 4,248,926 | +0.34(+1.22%) |
Jul 11, 2013 | 28.37 | 28.37 | 27.54 | 27.56 | 12,738,941 | -0.46(-1.65%) |
Jul 10, 2013 | 28.30 | 28.34 | 27.89 | 28.03 | 4,741,328 | -0.31(-1.08%) |
Jul 09, 2013 | 28.38 | 28.34 | 28.07 | 28.33 | 6,066,598 | +0.13(+0.47%) |
Jul 08, 2013 | 28.44 | 28.69 | 28.18 | 28.20 | 7,508,248 | -0.01(-0.03%) |
Jul 05, 2013 | 27.68 | 28.22 | 27.64 | 28.21 | 5,499,254 | +0.77(+2.80%) |
Jul 03, 2013 | 27.26 | 27.51 | 27.16 | 27.44 | 1,795,743 | +0.10(+0.37%) |
Jul 02, 2013 | 27.09 | 27.59 | 27.08 | 27.34 | 8,809,098 | +0.26(+0.96%) |
Jul 01, 2013 | 26.79 | 27.31 | 26.74 | 27.08 | 5,690,498 | +0.48(+1.80%) |
Jun 28, 2013 | 26.59 | 26.76 | 26.47 | 26.60 | 3,444,284 | +0.41(+1.56%) |
Jun 26, 2013 | 26.36 | 26.46 | 26.06 | 26.19 | 6,455,890 | +0.07(+0.27%) |
Jun 25, 2013 | 25.90 | 26.17 | 25.58 | 26.12 | 7,388,867 | +0.54(+2.12%) |
Jun 24, 2013 | 25.52 | 25.74 | 25.41 | 25.58 | 3,116,360 | -0.16(-0.64%) |
Jun 21, 2013 | 25.62 | 25.77 | 25.40 | 25.74 | 4,845,924 | +0.27(+1.06%) |
Jun 20, 2013 | 25.32 | 25.68 | 25.18 | 25.47 | 5,810,478 | -0.06(-0.24%) |
Jun 19, 2013 | 25.68 | 25.76 | 25.47 | 25.54 | 2,749,190 | -0.13(-0.49%) |
Jun 18, 2013 | 25.43 | 25.73 | 25.36 | 25.66 | 1,720,537 | +0.27(+1.05%) |
Jun 17, 2013 | 25.38 | 25.52 | 25.25 | 25.39 | 1,005,827 | +0.16(+0.62%) |
Jun 14, 2013 | 25.67 | 25.67 | 25.18 | 25.24 | 2,875,600 | -0.44(-1.70%) |
Jun 13, 2013 | 25.21 | 25.68 | 25.11 | 25.68 | 5,319,039 | +0.41(+1.64%) |
Jun 12, 2013 | 25.61 | 25.76 | 25.20 | 25.26 | 1,851,643 | -0.30(-1.16%) |
Jun 11, 2013 | 25.60 | 25.83 | 25.48 | 25.56 | 930,412 | -0.34(-1.33%) |
Jun 10, 2013 | 25.79 | 25.93 | 25.61 | 25.90 | 2,102,904 | +0.25(+0.98%) |
Jun 07, 2013 | 25.41 | 25.68 | 25.34 | 25.65 | 1,058,100 | +0.30(+1.20%) |
Jun 06, 2013 | 25.09 | 25.36 | 24.94 | 25.35 | 2,267,870 | +0.22(+0.87%) |
Jun 05, 2013 | 25.45 | 25.50 | 25.09 | 25.13 | 3,073,397 | -0.35(-1.38%) |
Jun 04, 2013 | 25.72 | 25.84 | 25.33 | 25.48 | 2,319,053 | -0.20(-0.76%) |
Jun 03, 2013 | 25.75 | 25.84 | 25.26 | 25.68 | 3,457,169 | +0.02(+0.09%) |
May 31, 2013 | 25.84 | 26.00 | 25.63 | 25.65 | 1,660,931 | -0.34(-1.29%) |
May 30, 2013 | 25.75 | 26.05 | 25.72 | 25.99 | 1,328,389 | +0.25(+0.97%) |
May 29, 2013 | 25.75 | 25.92 | 25.61 | 25.74 | 3,366,252 | -0.12(-0.45%) |
May 28, 2013 | 25.85 | 26.08 | 25.72 | 25.86 | 1,321,571 | +0.31(+1.22%) |
May 24, 2013 | 25.32 | 25.54 | 25.21 | 25.54 | 1,220,783 | +0.10(+0.40%) |
May 23, 2013 | 25.27 | 25.48 | 25.13 | 25.44 | 4,161,471 | -0.06(-0.25%) |
May 22, 2013 | 25.97 | 26.18 | 25.38 | 25.50 | 3,578,533 | -0.41(-1.57%) |
May 21, 2013 | 25.94 | 25.98 | 25.79 | 25.91 | 3,748,689 | +0.00(+0.00%) |
May 20, 2013 | 25.73 | 25.98 | 25.72 | 25.91 | 1,985,256 | +0.15(+0.58%) |
May 17, 2013 | 25.47 | 25.79 | 25.47 | 25.76 | 1,505,674 | +0.34(+1.32%) |
May 16, 2013 | 25.37 | 25.63 | 25.37 | 25.43 | 1,200,124 | -0.07(-0.28%) |
May 15, 2013 | 25.32 | 25.58 | 25.26 | 25.50 | 1,516,480 | +0.46(+1.84%) |
May 13, 2013 | 24.94 | 25.13 | 24.86 | 25.04 | 3,130,671 | +0.05(+0.22%) |
May 10, 2013 | 24.90 | 25.00 | 24.83 | 24.98 | 673,996 | +0.08(+0.31%) |
May 09, 2013 | 24.94 | 25.04 | 24.85 | 24.90 | 544,255 | -0.12(-0.50%) |
May 08, 2013 | 25.00 | 25.07 | 24.86 | 25.03 | 1,315,961 | +0.01(+0.03%) |
May 07, 2013 | 24.71 | 25.04 | 24.70 | 25.02 | 5,291,423 | +0.35(+1.43%) |
May 06, 2013 | 24.35 | 24.69 | 24.32 | 24.67 | 3,865,260 | +0.32(+1.32%) |
May 03, 2013 | 24.32 | 24.54 | 24.29 | 24.35 | 1,635,554 | +0.28(+1.17%) |
May 02, 2013 | 23.81 | 24.14 | 23.81 | 24.07 | 1,914,073 | +0.29(+1.22%) |
May 01, 2013 | 24.22 | 24.22 | 23.76 | 23.78 | 1,476,264 | -0.49(-2.03%) |
Apr 30, 2013 | 24.25 | 24.29 | 24.05 | 24.27 | 1,290,442 | +0.03(+0.13%) |
Apr 29, 2013 | 24.11 | 24.26 | 24.11 | 24.24 | 1,622,489 | +0.16(+0.68%) |
Apr 26, 2013 | 24.21 | 24.23 | 23.93 | 24.07 | 1,024,278 | -0.16(-0.65%) |
Apr 25, 2013 | 24.24 | 24.36 | 24.18 | 24.23 | 1,339,373 | +0.05(+0.23%) |
Apr 24, 2013 | 23.97 | 24.19 | 23.92 | 24.18 | 1,027,539 | +0.18(+0.75%) |
Apr 23, 2013 | 23.65 | 24.00 | 23.60 | 24.00 | 1,592,476 | +0.38(+1.62%) |
Apr 22, 2013 | 23.71 | 23.71 | 23.36 | 23.61 | 3,689,964 | -0.05(-0.23%) |
Apr 19, 2013 | 23.39 | 23.84 | 23.28 | 23.67 | 2,286,838 | +0.29(+1.24%) |
Apr 18, 2013 | 23.49 | 23.68 | 23.24 | 23.38 | 2,556,142 | -0.14(-0.60%) |
Apr 17, 2013 | 23.82 | 24.23 | 23.32 | 23.52 | 2,093,263 | -0.37(-1.54%) |
Apr 16, 2013 | 23.75 | 23.91 | 23.65 | 23.89 | 1,644,369 | +0.29(+1.23%) |
Apr 15, 2013 | 24.33 | 24.33 | 23.60 | 23.60 | 2,027,091 | -0.80(-3.27%) |
Apr 12, 2013 | 24.46 | 24.54 | 24.29 | 24.39 | 1,981,596 | -0.17(-0.70%) |
Apr 11, 2013 | 24.70 | 24.71 | 24.51 | 24.57 | 3,246,086 | -0.13(-0.51%) |
Apr 10, 2013 | 24.41 | 24.72 | 24.35 | 24.69 | 2,891,076 | +0.38(+1.58%) |
Apr 09, 2013 | 24.35 | 24.45 | 24.21 | 24.31 | 1,655,127 | -0.05(-0.19%) |
Apr 08, 2013 | 24.14 | 24.38 | 23.96 | 24.36 | 2,600,016 | +0.15(+0.61%) |
Apr 05, 2013 | 23.60 | 24.21 | 23.60 | 24.21 | 2,006,104 | +0.03(+0.13%) |
Apr 04, 2013 | 24.03 | 24.20 | 23.95 | 24.18 | 1,761,651 | +0.19(+0.78%) |
Apr 03, 2013 | 24.38 | 24.38 | 23.95 | 23.99 | 2,271,269 | -0.36(-1.48%) |
Apr 02, 2013 | 24.66 | 24.66 | 24.31 | 24.35 | 1,554,383 | -0.20(-0.80%) |
Apr 01, 2013 | 24.86 | 24.86 | 24.42 | 24.54 | 1,769,571 | -0.30(-1.23%) |
Mar 28, 2013 | 24.89 | 24.91 | 24.79 | 24.85 | 965,965 | -0.05(-0.19%) |
Mar 27, 2013 | 24.83 | 24.90 | 24.61 | 24.89 | 2,143,744 | -0.05(-0.19%) |
Mar 26, 2013 | 24.86 | 24.96 | 24.81 | 24.94 | 729,141 | +0.09(+0.38%) |
Mar 25, 2013 | 24.90 | 24.94 | 24.71 | 24.85 | 2,658,694 | +0.05(+0.19%) |
Mar 22, 2013 | 24.77 | 24.89 | 24.73 | 24.80 | 1,444,029 | +0.04(+0.16%) |
Mar 21, 2013 | 24.74 | 24.88 | 23.79 | 24.76 | 1,929,944 | -0.16(-0.66%) |
Mar 20, 2013 | 24.89 | 24.95 | 24.82 | 24.93 | 1,613,864 | +0.19(+0.76%) |
Mar 19, 2013 | 24.75 | 24.79 | 24.58 | 24.74 | 2,418,488 | +0.09(+0.38%) |
Mar 18, 2013 | 24.65 | 24.75 | 24.50 | 24.64 | 2,139,927 | -0.25(-1.00%) |
Mar 15, 2013 | 24.76 | 24.90 | 24.68 | 24.89 | 1,975,647 | +0.12(+0.50%) |
Mar 14, 2013 | 24.61 | 24.78 | 24.56 | 24.77 | 1,771,259 | +0.25(+1.02%) |
Mar 13, 2013 | 24.39 | 24.56 | 24.37 | 24.52 | 1,136,818 | +0.12(+0.48%) |
Mar 12, 2013 | 24.46 | 24.51 | 24.33 | 24.40 | 2,413,858 | -0.05(-0.22%) |
Mar 11, 2013 | 24.47 | 24.53 | 24.31 | 24.46 | 2,055,589 | +0.09(+0.38%) |
Mar 08, 2013 | 24.47 | 24.54 | 24.25 | 24.37 | 3,735,939 | +0.04(+0.16%) |
Mar 07, 2013 | 24.16 | 24.33 | 24.08 | 24.33 | 2,424,306 | +0.26(+1.10%) |
Mar 06, 2013 | 24.13 | 24.13 | 24.00 | 24.06 | 1,134,974 | +0.07(+0.29%) |
Mar 05, 2013 | 23.91 | 24.13 | 23.88 | 23.99 | 5,476,799 | +0.15(+0.62%) |
Mar 04, 2013 | 23.66 | 23.86 | 23.59 | 23.84 | 1,696,057 | +0.15(+0.62%) |
Mar 01, 2013 | 23.54 | 23.74 | 23.32 | 23.70 | 1,497,094 | +0.03(+0.13%) |
Feb 28, 2013 | 23.58 | 23.82 | 23.54 | 23.66 | 1,173,681 | +0.05(+0.23%) |
Feb 27, 2013 | 23.34 | 23.69 | 23.33 | 23.61 | 1,166,543 | +0.22(+0.93%) |
Feb 26, 2013 | 23.30 | 23.46 | 23.12 | 23.39 | 3,988,051 | -0.40(-1.67%) |
Feb 22, 2013 | 23.66 | 23.80 | 23.64 | 23.79 | 1,228,848 | +0.28(+1.19%) |
Feb 21, 2013 | 23.70 | 23.84 | 23.44 | 23.51 | 5,564,500 | -0.23(-0.98%) |
Feb 20, 2013 | 24.04 | 24.13 | 23.74 | 23.74 | 2,631,797 | -0.28(-1.17%) |
Feb 19, 2013 | 23.96 | 24.08 | 23.94 | 24.02 | 4,739,943 | +0.12(+0.49%) |
Feb 15, 2013 | 23.94 | 23.98 | 23.87 | 23.91 | 978,333 | -0.02(-0.10%) |
Feb 14, 2013 | 23.91 | 24.01 | 23.91 | 23.93 | 1,240,345 | -0.05(-0.23%) |
Feb 13, 2013 | 24.00 | 24.05 | 23.86 | 23.98 | 1,987,939 | +0.02(+0.07%) |
Feb 12, 2013 | 23.85 | 24.00 | 23.78 | 23.97 | 3,135,058 | +0.18(+0.75%) |
Feb 11, 2013 | 23.72 | 23.83 | 23.63 | 23.79 | 2,968,723 | +0.05(+0.20%) |
Feb 08, 2013 | 23.71 | 23.77 | 23.66 | 23.74 | 938,990 | +0.07(+0.30%) |
Feb 07, 2013 | 23.67 | 23.70 | 23.48 | 23.67 | 1,520,818 | +0.02(+0.07%) |
Feb 06, 2013 | 23.52 | 23.66 | 23.41 | 23.66 | 1,384,315 | +0.37(+1.61%) |
Feb 04, 2013 | 23.45 | 23.52 | 23.25 | 23.28 | 3,854,377 | -0.29(-1.22%) |
Feb 01, 2013 | 23.41 | 23.62 | 23.29 | 23.57 | 1,685,330 | +0.33(+1.41%) |
Jan 31, 2013 | 23.16 | 23.32 | 23.07 | 23.24 | 1,724,740 | +0.04(+0.17%) |
Jan 30, 2013 | 23.21 | 23.30 | 23.10 | 23.20 | 2,094,822 | -0.02(-0.10%) |
Jan 29, 2013 | 23.14 | 23.31 | 23.14 | 23.23 | 1,154,203 | +0.05(+0.24%) |
Jan 28, 2013 | 23.18 | 23.48 | 23.00 | 23.17 | 1,238,617 | +0.02(+0.10%) |
Jan 25, 2013 | 23.09 | 23.24 | 23.00 | 23.15 | 2,127,766 | +0.03(+0.13%) |
Jan 24, 2013 | 23.15 | 23.22 | 23.03 | 23.12 | 2,506,752 | -0.01(-0.03%) |
Jan 23, 2013 | 23.30 | 23.30 | 23.09 | 23.13 | 1,994,816 | -0.18(-0.77%) |
Jan 22, 2013 | 23.03 | 23.31 | 23.03 | 23.31 | 3,019,749 | +0.25(+1.08%) |
Jan 18, 2013 | 23.14 | 23.22 | 22.92 | 23.06 | 2,990,340 | -0.08(-0.37%) |
Jan 17, 2013 | 22.95 | 23.18 | 22.92 | 23.14 | 8,621,657 | +0.30(+1.30%) |
Jan 16, 2013 | 22.71 | 22.91 | 22.61 | 22.85 | 4,368,654 | +0.10(+0.45%) |
Jan 15, 2013 | 22.54 | 22.78 | 22.53 | 22.74 | 1,040,700 | +0.12(+0.55%) |
Jan 14, 2013 | 22.53 | 22.71 | 22.40 | 22.62 | 1,292,849 | +0.08(+0.35%) |
Jan 11, 2013 | 22.71 | 22.81 | 22.31 | 22.54 | 6,850,826 | -0.23(-0.99%) |
Jan 10, 2013 | 22.86 | 22.86 | 22.66 | 22.77 | 3,257,651 | +0.12(+0.55%) |
Jan 09, 2013 | 22.78 | 22.88 | 22.61 | 22.64 | 2,032,643 | -0.11(-0.48%) |
Jan 08, 2013 | 22.81 | 22.89 | 22.64 | 22.75 | 948,353 | -0.09(-0.41%) |
Jan 07, 2013 | 22.97 | 22.98 | 22.74 | 22.85 | 1,528,500 | -0.14(-0.61%) |
Jan 04, 2013 | 22.74 | 23.02 | 22.70 | 22.99 | 2,110,373 | +0.26(+1.17%) |
Jan 03, 2013 | 22.60 | 22.75 | 22.52 | 22.72 | 9,234,361 | +0.12(+0.52%) |
Jan 02, 2013 | 22.29 | 22.63 | 21.79 | 22.60 | 5,495,245 | +0.81(+3.72%) |
Dec 31, 2012 | 21.55 | 21.79 | 21.49 | 21.79 | 2,038,204 | +0.21(+0.97%) |
Dec 28, 2012 | 21.54 | 21.76 | 21.50 | 21.58 | 1,630,327 | -0.11(-0.50%) |
Dec 27, 2012 | 21.82 | 21.86 | 21.39 | 21.69 | 5,200,313 | -0.11(-0.50%) |
Dec 26, 2012 | 21.88 | 21.96 | 21.72 | 21.80 | 575,887 | -0.05(-0.21%) |
Dec 24, 2012 | 21.89 | 21.97 | 21.79 | 21.85 | 397,326 | -0.12(-0.53%) |
Dec 21, 2012 | 21.75 | 22.05 | 21.75 | 21.97 | 1,402,859 | -0.20(-0.88%) |
Dec 20, 2012 | 22.04 | 22.18 | 21.97 | 22.16 | 3,251,069 | +0.13(+0.60%) |
Dec 19, 2012 | 22.03 | 22.15 | 21.88 | 22.03 | 2,213,080 | +0.03(+0.14%) |
Dec 18, 2012 | 21.73 | 22.01 | 21.67 | 22.00 | 2,137,893 | +0.35(+1.61%) |
Dec 17, 2012 | 21.30 | 21.65 | 21.24 | 21.65 | 2,784,496 | +0.48(+2.26%) |
Dec 14, 2012 | 21.24 | 21.31 | 21.16 | 21.17 | 1,977,163 | -0.14(-0.65%) |
Dec 13, 2012 | 21.47 | 21.51 | 21.25 | 21.31 | 1,586,113 | -0.17(-0.79%) |
Dec 12, 2012 | 21.50 | 21.67 | 21.43 | 21.48 | 2,338,896 | +0.00(+0.00%) |
Dec 11, 2012 | 21.41 | 21.52 | 21.36 | 21.48 | 2,292,873 | +0.19(+0.91%) |
Dec 10, 2012 | 21.24 | 21.40 | 21.18 | 21.29 | 908,679 | +0.04(+0.18%) |
Dec 07, 2012 | 21.36 | 21.36 | 21.16 | 21.25 | 1,235,092 | +0.01(+0.04%) |
Dec 06, 2012 | 21.26 | 21.33 | 21.19 | 21.24 | 864,661 | -0.01(-0.04%) |
Dec 05, 2012 | 21.16 | 21.38 | 21.09 | 21.25 | 1,509,256 | +0.09(+0.44%) |
Dec 04, 2012 | 21.28 | 21.33 | 21.01 | 21.16 | 2,392,486 | -0.16(-0.76%) |
Nov 30, 2012 | 21.39 | 21.43 | 21.26 | 21.32 | 1,082,612 | -0.05(-0.22%) |
Nov 29, 2012 | 21.39 | 21.49 | 21.29 | 21.36 | 1,815,371 | +0.12(+0.58%) |
Nov 28, 2012 | 21.26 | 21.26 | 20.89 | 21.24 | 1,986,866 | +0.00(+0.00%) |
Nov 27, 2012 | 21.43 | 21.46 | 21.23 | 21.24 | 1,977,339 | -0.21(-0.97%) |
Nov 26, 2012 | 21.40 | 21.45 | 21.31 | 21.45 | 3,582,379 | -0.09(-0.40%) |
Nov 23, 2012 | 21.08 | 21.54 | 20.99 | 21.54 | 3,873,440 | +0.55(+2.62%) |
Nov 21, 2012 | 21.06 | 21.09 | 20.86 | 20.99 | 1,964,036 | -0.05(-0.22%) |
Nov 20, 2012 | 20.75 | 21.10 | 20.74 | 21.03 | 2,837,488 | +0.17(+0.82%) |
Nov 19, 2012 | 20.80 | 20.89 | 20.73 | 20.86 | 3,796,806 | +0.37(+1.82%) |
Nov 16, 2012 | 20.28 | 20.51 | 20.15 | 20.49 | 2,597,304 | +0.20(+0.98%) |
Nov 15, 2012 | 20.24 | 20.45 | 20.17 | 20.29 | 3,300,291 | -0.02(-0.11%) |
Nov 14, 2012 | 20.73 | 20.73 | 20.28 | 20.31 | 2,915,334 | -0.32(-1.57%) |
Nov 13, 2012 | 20.79 | 21.02 | 20.64 | 20.64 | 4,371,706 | -0.33(-1.59%) |
Nov 12, 2012 | 20.93 | 21.02 | 20.85 | 20.97 | 862,663 | +0.04(+0.18%) |
Nov 09, 2012 | 20.75 | 21.10 | 20.73 | 20.93 | 3,292,403 | +0.09(+0.44%) |
Nov 08, 2012 | 21.17 | 21.28 | 20.83 | 20.84 | 3,323,874 | -0.22(-1.06%) |
Nov 07, 2012 | 21.78 | 21.79 | 21.06 | 21.06 | 6,929,000 | -0.84(-3.82%) |
Nov 06, 2012 | 21.67 | 21.95 | 21.57 | 21.90 | 1,415,359 | +0.33(+1.51%) |
Nov 05, 2012 | 21.53 | 21.64 | 21.26 | 21.57 | 3,940,502 | -0.01(-0.04%) |
Nov 02, 2012 | 21.88 | 21.95 | 21.58 | 21.58 | 2,593,630 | -0.29(-1.34%) |
Nov 01, 2012 | 21.64 | 21.94 | 21.55 | 21.88 | 2,773,196 | +0.28(+1.29%) |
Oct 31, 2012 | 21.70 | 21.70 | 21.34 | 21.60 | 1,583,749 | +0.04(+0.18%) |
Oct 26, 2012 | 21.68 | 21.56 | 21.56 | 21.56 | 3,499,080 | -0.23(-1.06%) |
Oct 25, 2012 | 21.81 | 21.83 | 21.47 | 21.79 | 2,377,612 | +0.24(+1.11%) |
Oct 24, 2012 | 21.65 | 21.67 | 21.49 | 21.55 | 1,452,498 | +0.02(+0.11%) |
Oct 23, 2012 | 21.50 | 21.56 | 21.26 | 21.53 | 4,016,940 | -0.08(-0.36%) |
Oct 19, 2012 | 21.64 | 21.72 | 21.50 | 21.60 | 2,465,964 | -0.14(-0.64%) |
Oct 18, 2012 | 21.80 | 21.89 | 21.74 | 21.74 | 1,760,265 | -0.07(-0.32%) |
Oct 17, 2012 | 21.56 | 21.84 | 21.56 | 21.81 | 3,950,921 | +0.36(+1.66%) |
Oct 16, 2012 | 21.94 | 21.94 | 21.43 | 21.46 | 11,306,134 | -0.37(-1.70%) |
Oct 15, 2012 | 21.88 | 21.98 | 21.72 | 21.83 | 7,033,429 | +0.06(+0.28%) |
Oct 12, 2012 | 22.33 | 22.34 | 21.76 | 21.77 | 6,769,866 | -0.70(-3.13%) |
Oct 11, 2012 | 22.50 | 22.56 | 22.41 | 22.47 | 1,872,387 | +0.19(+0.87%) |
Oct 10, 2012 | 22.30 | 22.40 | 22.17 | 22.28 | 3,234,242 | +0.03(+0.14%) |
Oct 09, 2012 | 22.47 | 22.49 | 22.21 | 22.25 | 2,026,678 | -0.21(-0.93%) |
Oct 08, 2012 | 22.48 | 22.54 | 22.38 | 22.45 | 973,474 | -0.12(-0.51%) |
Oct 05, 2012 | 22.61 | 22.80 | 22.50 | 22.57 | 925,493 | +0.09(+0.38%) |
Oct 04, 2012 | 22.34 | 22.53 | 22.26 | 22.49 | 1,517,650 | +0.25(+1.11%) |
Oct 03, 2012 | 22.24 | 22.37 | 22.07 | 22.24 | 944,031 | +0.08(+0.38%) |
Oct 02, 2012 | 22.17 | 22.26 | 22.08 | 22.15 | 1,005,469 | +0.05(+0.25%) |