Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.03 | 26.35 | 25.99 | 26.34 | 4,188,095 | +0.20(+0.78%) |
Mar 27, 2013 | 26.02 | 26.15 | 25.93 | 26.14 | 2,535,014 | +0.14(+0.54%) |
Mar 26, 2013 | 25.74 | 26.00 | 25.63 | 26.00 | 3,837,278 | +0.42(+1.65%) |
Mar 25, 2013 | 25.70 | 25.85 | 25.46 | 25.57 | 2,419,978 | -0.14(-0.56%) |
Mar 22, 2013 | 25.61 | 25.74 | 25.59 | 25.72 | 1,850,255 | +0.19(+0.75%) |
Mar 21, 2013 | 25.46 | 25.68 | 25.45 | 25.53 | 2,013,870 | +0.03(+0.11%) |
Mar 20, 2013 | 25.49 | 25.60 | 25.29 | 25.50 | 2,524,657 | +0.02(+0.07%) |
Mar 19, 2013 | 25.66 | 25.75 | 25.26 | 25.48 | 3,200,120 | -0.23(-0.88%) |
Mar 18, 2013 | 25.72 | 25.81 | 25.61 | 25.71 | 2,874,477 | -0.17(-0.67%) |
Mar 15, 2013 | 25.90 | 25.93 | 25.70 | 25.88 | 4,026,045 | -0.01(-0.04%) |
Mar 14, 2013 | 25.79 | 25.94 | 25.75 | 25.89 | 2,452,671 | +0.19(+0.72%) |
Mar 13, 2013 | 25.89 | 25.96 | 25.60 | 25.71 | 3,710,237 | -0.13(-0.51%) |
Mar 12, 2013 | 26.08 | 26.10 | 25.77 | 25.84 | 3,069,542 | -0.23(-0.87%) |
Mar 11, 2013 | 26.47 | 26.47 | 25.86 | 26.07 | 3,834,408 | -0.49(-1.83%) |
Mar 08, 2013 | 26.63 | 26.63 | 26.26 | 26.55 | 4,303,598 | -0.06(-0.24%) |
Mar 07, 2013 | 26.55 | 26.64 | 26.48 | 26.62 | 6,300,050 | -0.02(-0.09%) |
Mar 06, 2013 | 26.24 | 26.65 | 26.23 | 26.64 | 30,450,524 | -0.33(-1.22%) |
Mar 05, 2013 | 26.82 | 26.99 | 26.72 | 26.97 | 3,042,587 | +0.30(+1.13%) |
Mar 04, 2013 | 26.42 | 26.68 | 26.34 | 26.67 | 1,888,658 | +0.19(+0.70%) |
Mar 01, 2013 | 26.31 | 26.54 | 26.15 | 26.48 | 2,373,956 | +0.08(+0.28%) |
Feb 28, 2013 | 26.41 | 26.53 | 26.31 | 26.41 | 3,762,915 | +0.16(+0.59%) |
Feb 27, 2013 | 25.74 | 26.30 | 25.68 | 26.25 | 2,329,165 | +0.38(+1.48%) |
Feb 26, 2013 | 25.66 | 25.88 | 25.49 | 25.87 | 2,370,016 | +0.31(+1.22%) |
Feb 25, 2013 | 25.64 | 25.73 | 25.51 | 25.56 | 2,565,385 | -0.06(-0.25%) |
Feb 22, 2013 | 25.51 | 25.66 | 25.47 | 25.62 | 1,427,837 | +0.10(+0.38%) |
Feb 21, 2013 | 25.75 | 25.83 | 25.40 | 25.52 | 2,204,906 | -0.18(-0.69%) |
Feb 20, 2013 | 25.79 | 25.86 | 25.61 | 25.70 | 2,190,604 | -0.05(-0.20%) |
Feb 19, 2013 | 25.80 | 25.93 | 25.66 | 25.75 | 2,998,132 | +0.14(+0.54%) |
Feb 15, 2013 | 25.57 | 25.64 | 25.49 | 25.62 | 1,639,079 | +0.10(+0.38%) |
Feb 14, 2013 | 25.53 | 25.59 | 25.36 | 25.52 | 1,532,080 | -0.15(-0.58%) |
Feb 13, 2013 | 25.62 | 25.67 | 25.47 | 25.67 | 2,273,255 | +0.03(+0.11%) |
Feb 12, 2013 | 25.18 | 25.64 | 25.11 | 25.64 | 3,314,143 | +0.50(+1.99%) |
Feb 11, 2013 | 24.99 | 25.17 | 24.91 | 25.14 | 2,222,656 | +0.25(+1.00%) |
Feb 08, 2013 | 25.07 | 25.09 | 24.87 | 24.89 | 2,399,484 | -0.17(-0.67%) |
Feb 07, 2013 | 25.11 | 25.11 | 24.92 | 25.06 | 1,656,027 | +0.02(+0.07%) |
Feb 06, 2013 | 25.03 | 25.21 | 25.01 | 25.04 | 1,887,259 | +0.02(+0.09%) |
Feb 04, 2013 | 24.97 | 25.14 | 24.95 | 25.02 | 1,942,690 | +0.01(+0.05%) |
Feb 01, 2013 | 25.19 | 25.26 | 24.95 | 25.00 | 1,868,071 | -0.16(-0.64%) |
Jan 31, 2013 | 25.06 | 25.19 | 24.90 | 25.17 | 2,417,070 | +0.07(+0.28%) |
Jan 30, 2013 | 25.03 | 25.28 | 24.90 | 25.10 | 3,797,488 | +0.10(+0.39%) |
Jan 29, 2013 | 25.31 | 25.33 | 24.90 | 25.00 | 3,813,078 | -0.33(-1.29%) |
Jan 28, 2013 | 25.18 | 25.42 | 25.11 | 25.33 | 4,112,661 | +0.38(+1.52%) |
Jan 25, 2013 | 25.13 | 25.19 | 24.83 | 24.95 | 2,627,344 | -0.13(-0.50%) |
Jan 24, 2013 | 25.07 | 25.26 | 24.96 | 25.07 | 5,081,337 | +0.01(+0.02%) |
Jan 23, 2013 | 25.29 | 25.33 | 25.02 | 25.07 | 7,220,371 | -0.20(-0.79%) |
Jan 22, 2013 | 25.19 | 25.29 | 25.07 | 25.27 | 3,304,398 | +0.00(+0.00%) |
Jan 18, 2013 | 25.27 | 25.45 | 25.06 | 25.27 | 15,272,273 | +0.07(+0.27%) |
Jan 17, 2013 | 24.99 | 25.28 | 24.94 | 25.20 | 2,398,930 | +0.28(+1.13%) |
Jan 16, 2013 | 24.83 | 25.00 | 24.72 | 24.92 | 1,778,913 | +0.06(+0.25%) |
Jan 15, 2013 | 24.80 | 24.90 | 24.70 | 24.85 | 2,026,240 | +0.06(+0.23%) |
Jan 14, 2013 | 24.58 | 24.87 | 24.56 | 24.80 | 2,604,885 | +0.18(+0.75%) |
Jan 11, 2013 | 24.48 | 24.64 | 24.40 | 24.61 | 4,277,777 | +0.06(+0.23%) |
Jan 10, 2013 | 24.29 | 24.56 | 24.10 | 24.56 | 4,058,019 | +0.33(+1.37%) |
Jan 09, 2013 | 24.13 | 24.25 | 23.96 | 24.22 | 2,601,307 | +0.17(+0.69%) |
Jan 08, 2013 | 23.91 | 24.09 | 23.72 | 24.06 | 2,454,299 | +0.10(+0.43%) |
Jan 07, 2013 | 23.72 | 24.16 | 23.48 | 23.95 | 4,743,055 | +0.24(+1.02%) |
Jan 04, 2013 | 23.54 | 23.72 | 23.43 | 23.71 | 2,768,276 | +0.20(+0.83%) |
Jan 03, 2013 | 23.61 | 23.72 | 23.45 | 23.52 | 2,004,989 | -0.07(-0.29%) |
Jan 02, 2013 | 23.54 | 23.62 | 23.06 | 23.59 | 1,687,145 | +0.52(+2.26%) |
Dec 31, 2012 | 23.00 | 23.20 | 22.95 | 23.06 | 1,651,612 | +0.03(+0.15%) |
Dec 28, 2012 | 23.12 | 23.29 | 23.02 | 23.03 | 749,680 | -0.15(-0.64%) |
Dec 27, 2012 | 23.22 | 23.29 | 23.02 | 23.18 | 1,136,547 | -0.02(-0.10%) |
Dec 26, 2012 | 23.29 | 23.44 | 23.06 | 23.20 | 1,418,399 | -0.10(-0.42%) |
Dec 24, 2012 | 23.27 | 23.46 | 23.25 | 23.30 | 820,615 | +0.03(+0.12%) |
Dec 21, 2012 | 23.26 | 23.49 | 23.20 | 23.27 | 2,558,826 | -0.10(-0.42%) |
Dec 20, 2012 | 23.36 | 23.45 | 23.24 | 23.37 | 1,739,345 | +0.15(+0.67%) |
Dec 19, 2012 | 23.47 | 23.47 | 23.20 | 23.21 | 1,600,336 | -0.20(-0.85%) |
Dec 18, 2012 | 23.33 | 23.42 | 23.22 | 23.41 | 1,140,294 | +0.10(+0.42%) |
Dec 17, 2012 | 23.14 | 23.35 | 22.94 | 23.32 | 1,263,239 | +0.25(+1.07%) |
Dec 14, 2012 | 23.02 | 23.14 | 23.00 | 23.07 | 826,194 | +0.05(+0.20%) |
Dec 13, 2012 | 23.08 | 23.18 | 22.95 | 23.02 | 1,186,630 | -0.04(-0.17%) |
Dec 12, 2012 | 23.20 | 23.29 | 23.04 | 23.06 | 1,512,572 | -0.13(-0.54%) |
Dec 11, 2012 | 23.25 | 23.32 | 23.11 | 23.19 | 1,321,585 | +0.01(+0.02%) |
Dec 10, 2012 | 23.20 | 23.35 | 23.10 | 23.18 | 1,312,563 | -0.05(-0.20%) |
Dec 07, 2012 | 23.21 | 23.32 | 23.18 | 23.23 | 1,437,328 | -0.01(-0.05%) |
Dec 06, 2012 | 22.96 | 23.25 | 22.95 | 23.24 | 1,520,141 | +0.28(+1.22%) |
Dec 05, 2012 | 23.10 | 23.13 | 22.90 | 22.96 | 1,044,150 | -0.09(-0.40%) |
Dec 04, 2012 | 22.94 | 23.13 | 22.94 | 23.05 | 988,313 | -0.20(-0.86%) |
Nov 30, 2012 | 22.50 | 23.25 | 22.47 | 23.25 | 6,150,866 | +0.77(+3.41%) |
Nov 29, 2012 | 22.50 | 22.57 | 22.25 | 22.49 | 2,107,747 | +0.10(+0.46%) |
Nov 28, 2012 | 22.33 | 22.51 | 22.28 | 22.38 | 1,471,253 | -0.08(-0.35%) |
Nov 27, 2012 | 22.39 | 22.52 | 22.13 | 22.46 | 2,055,854 | -0.03(-0.15%) |
Nov 26, 2012 | 22.37 | 22.58 | 22.25 | 22.50 | 1,496,393 | +0.10(+0.46%) |
Nov 23, 2012 | 22.53 | 22.61 | 22.30 | 22.39 | 575,759 | -0.03(-0.15%) |
Nov 21, 2012 | 22.46 | 22.56 | 22.12 | 22.43 | 1,501,815 | +0.05(+0.23%) |
Nov 20, 2012 | 21.97 | 22.38 | 21.93 | 22.38 | 1,847,460 | +0.50(+2.29%) |
Nov 19, 2012 | 22.04 | 22.07 | 21.75 | 21.88 | 1,673,418 | +0.01(+0.05%) |
Nov 16, 2012 | 21.36 | 21.96 | 21.36 | 21.86 | 2,081,683 | +0.51(+2.40%) |
Nov 15, 2012 | 21.32 | 21.64 | 21.28 | 21.35 | 2,312,089 | +0.02(+0.11%) |
Nov 14, 2012 | 21.48 | 21.63 | 21.26 | 21.33 | 2,015,058 | -0.22(-1.00%) |
Nov 13, 2012 | 21.52 | 21.73 | 21.38 | 21.55 | 1,244,009 | -0.10(-0.47%) |
Nov 12, 2012 | 21.87 | 21.90 | 21.64 | 21.65 | 945,869 | -0.22(-0.99%) |
Nov 09, 2012 | 21.87 | 22.02 | 21.61 | 21.86 | 1,482,143 | -0.11(-0.52%) |
Nov 08, 2012 | 22.09 | 22.11 | 21.94 | 21.98 | 1,809,755 | -0.13(-0.59%) |
Nov 07, 2012 | 22.26 | 22.37 | 22.04 | 22.11 | 1,796,672 | -0.27(-1.22%) |
Nov 06, 2012 | 22.42 | 22.46 | 22.26 | 22.38 | 1,083,625 | +0.02(+0.08%) |
Nov 05, 2012 | 22.56 | 22.56 | 22.29 | 22.37 | 1,402,379 | -0.10(-0.46%) |
Nov 02, 2012 | 22.62 | 22.66 | 22.42 | 22.47 | 1,731,115 | -0.06(-0.25%) |
Nov 01, 2012 | 22.30 | 22.68 | 22.12 | 22.53 | 2,188,642 | +0.17(+0.74%) |
Oct 31, 2012 | 22.54 | 22.66 | 22.16 | 22.36 | 2,226,840 | -0.11(-0.48%) |
Oct 26, 2012 | 22.79 | 22.47 | 22.47 | 22.47 | 2,417,206 | -0.32(-1.42%) |
Oct 25, 2012 | 23.13 | 23.19 | 22.72 | 22.79 | 1,485,824 | -0.32(-1.40%) |
Oct 24, 2012 | 23.06 | 23.16 | 22.98 | 23.11 | 1,074,860 | +0.07(+0.30%) |
Oct 23, 2012 | 23.13 | 23.25 | 22.91 | 23.05 | 1,167,513 | -0.18(-0.76%) |
Oct 19, 2012 | 23.44 | 23.52 | 23.22 | 23.22 | 1,386,352 | -0.22(-0.94%) |
Oct 18, 2012 | 23.36 | 23.53 | 23.34 | 23.44 | 1,191,763 | +0.11(+0.46%) |
Oct 17, 2012 | 23.40 | 23.47 | 23.13 | 23.34 | 1,529,711 | -0.11(-0.46%) |
Oct 16, 2012 | 23.57 | 23.61 | 23.38 | 23.44 | 1,581,945 | -0.06(-0.27%) |
Oct 15, 2012 | 23.50 | 23.65 | 23.28 | 23.51 | 1,811,744 | +0.25(+1.07%) |
Oct 12, 2012 | 23.26 | 23.41 | 23.20 | 23.26 | 827,246 | -0.02(-0.10%) |
Oct 11, 2012 | 23.45 | 23.49 | 23.25 | 23.28 | 1,180,806 | -0.05(-0.22%) |
Oct 10, 2012 | 23.32 | 23.47 | 23.23 | 23.33 | 1,007,400 | +0.12(+0.51%) |
Oct 09, 2012 | 23.31 | 23.42 | 23.19 | 23.21 | 784,224 | -0.10(-0.44%) |
Oct 08, 2012 | 23.39 | 23.42 | 23.22 | 23.31 | 960,304 | -0.08(-0.34%) |
Oct 05, 2012 | 23.45 | 23.57 | 23.33 | 23.39 | 1,268,677 | -0.03(-0.15%) |
Oct 04, 2012 | 23.52 | 23.59 | 23.28 | 23.43 | 1,296,751 | -0.03(-0.12%) |
Oct 03, 2012 | 23.43 | 23.59 | 23.28 | 23.45 | 1,850,632 | +0.15(+0.63%) |
Oct 02, 2012 | 23.18 | 23.31 | 23.11 | 23.31 | 1,471,972 | +0.19(+0.81%) |
Oct 01, 2012 | 23.30 | 23.33 | 22.89 | 23.12 | 2,054,147 | -0.07(-0.32%) |
Sep 28, 2012 | 23.10 | 23.31 | 22.97 | 23.19 | 2,155,123 | +0.10(+0.42%) |
Sep 27, 2012 | 23.08 | 23.20 | 23.01 | 23.10 | 1,459,089 | +0.14(+0.62%) |
Sep 26, 2012 | 23.06 | 23.18 | 22.80 | 22.95 | 2,086,019 | -0.12(-0.54%) |
Sep 25, 2012 | 23.40 | 23.54 | 23.05 | 23.08 | 2,202,736 | -0.32(-1.38%) |
Sep 24, 2012 | 23.26 | 23.55 | 23.22 | 23.40 | 2,314,505 | +0.14(+0.61%) |
Sep 21, 2012 | 23.38 | 23.41 | 23.21 | 23.26 | 2,640,461 | -0.02(-0.07%) |
Sep 20, 2012 | 23.41 | 23.43 | 23.21 | 23.28 | 1,411,425 | -0.19(-0.82%) |
Sep 19, 2012 | 23.67 | 23.79 | 23.47 | 23.47 | 1,572,388 | -0.16(-0.69%) |
Sep 18, 2012 | 23.92 | 23.92 | 23.61 | 23.63 | 1,533,666 | -0.19(-0.81%) |
Sep 17, 2012 | 23.85 | 24.03 | 23.83 | 23.83 | 1,275,692 | -0.02(-0.09%) |
Sep 14, 2012 | 23.82 | 24.00 | 23.77 | 23.85 | 1,960,381 | +0.03(+0.14%) |
Sep 13, 2012 | 23.92 | 24.02 | 23.73 | 23.81 | 2,185,629 | +0.07(+0.31%) |
Sep 12, 2012 | 23.89 | 23.99 | 23.66 | 23.74 | 1,827,313 | -0.14(-0.59%) |
Sep 11, 2012 | 24.05 | 24.15 | 23.82 | 23.88 | 1,873,515 | -0.14(-0.59%) |
Sep 10, 2012 | 24.11 | 24.20 | 23.96 | 24.02 | 1,942,781 | -0.15(-0.63%) |
Sep 07, 2012 | 23.82 | 24.42 | 23.79 | 24.18 | 3,206,364 | +0.32(+1.35%) |
Sep 06, 2012 | 24.88 | 24.99 | 23.76 | 23.85 | 13,008,876 | -0.15(-0.64%) |
Sep 05, 2012 | 24.15 | 24.19 | 23.80 | 24.01 | 1,421,125 | -0.14(-0.56%) |
Sep 04, 2012 | 23.76 | 24.15 | 23.60 | 24.14 | 1,909,283 | +0.33(+1.40%) |
Aug 31, 2012 | 23.99 | 24.04 | 23.60 | 23.81 | 8,352,426 | -0.08(-0.33%) |
Aug 30, 2012 | 24.02 | 24.03 | 23.75 | 23.89 | 1,497,473 | -0.13(-0.54%) |
Aug 29, 2012 | 24.16 | 24.19 | 23.93 | 24.02 | 1,406,179 | +0.19(+0.80%) |
Aug 27, 2012 | 23.85 | 23.95 | 23.66 | 23.83 | 1,107,174 | -0.02(-0.09%) |
Aug 24, 2012 | 23.60 | 23.90 | 23.58 | 23.85 | 1,575,716 | +0.29(+1.22%) |
Aug 23, 2012 | 23.53 | 23.67 | 23.45 | 23.56 | 1,202,278 | -0.03(-0.14%) |
Aug 22, 2012 | 23.52 | 23.61 | 23.32 | 23.59 | 1,364,357 | +0.03(+0.12%) |
Aug 21, 2012 | 23.64 | 23.72 | 23.49 | 23.57 | 1,651,872 | -0.07(-0.31%) |
Aug 20, 2012 | 23.54 | 23.79 | 23.46 | 23.64 | 2,047,469 | +0.15(+0.62%) |
Aug 17, 2012 | 23.34 | 23.62 | 23.34 | 23.49 | 1,556,372 | +0.10(+0.43%) |
Aug 16, 2012 | 22.96 | 23.54 | 22.90 | 23.39 | 2,652,801 | +0.53(+2.32%) |
Aug 15, 2012 | 22.87 | 22.97 | 22.82 | 22.86 | 1,118,428 | -0.04(-0.17%) |
Aug 14, 2012 | 22.86 | 22.96 | 22.78 | 22.90 | 1,036,268 | +0.04(+0.20%) |
Aug 13, 2012 | 22.82 | 22.98 | 22.77 | 22.86 | 1,057,874 | +0.01(+0.02%) |
Aug 10, 2012 | 22.79 | 22.91 | 22.67 | 22.85 | 1,374,584 | +0.04(+0.17%) |
Aug 09, 2012 | 23.05 | 23.05 | 22.78 | 22.81 | 1,302,485 | -0.20(-0.86%) |
Aug 08, 2012 | 22.96 | 23.04 | 22.86 | 23.01 | 923,255 | +0.06(+0.27%) |
Aug 07, 2012 | 23.25 | 23.25 | 22.88 | 22.95 | 1,025,698 | -0.23(-0.97%) |
Aug 06, 2012 | 23.34 | 23.40 | 23.16 | 23.17 | 713,212 | -0.15(-0.63%) |
Aug 03, 2012 | 23.38 | 23.54 | 23.25 | 23.32 | 813,774 | +0.11(+0.46%) |
Aug 02, 2012 | 23.00 | 23.24 | 22.94 | 23.21 | 790,265 | +0.15(+0.63%) |
Aug 01, 2012 | 23.32 | 23.37 | 23.02 | 23.06 | 871,892 | -0.14(-0.58%) |
Jul 31, 2012 | 23.26 | 23.32 | 23.13 | 23.20 | 860,154 | -0.01(-0.05%) |
Jul 30, 2012 | 23.19 | 23.32 | 23.10 | 23.21 | 1,007,213 | +0.04(+0.19%) |
Jul 27, 2012 | 23.13 | 23.24 | 22.92 | 23.17 | 1,214,846 | +0.21(+0.93%) |
Jul 26, 2012 | 23.57 | 23.57 | 22.72 | 22.96 | 1,789,799 | -0.42(-1.80%) |
Jul 25, 2012 | 23.43 | 23.47 | 23.25 | 23.38 | 767,430 | -0.04(-0.17%) |
Jul 24, 2012 | 23.39 | 23.50 | 23.25 | 23.42 | 1,094,375 | +0.04(+0.17%) |
Jul 23, 2012 | 23.02 | 23.51 | 23.01 | 23.38 | 935,936 | +0.07(+0.31%) |
Jul 20, 2012 | 23.24 | 23.39 | 23.21 | 23.30 | 997,397 | -0.10(-0.41%) |
Jul 19, 2012 | 23.69 | 23.73 | 23.22 | 23.40 | 1,196,116 | -0.23(-0.97%) |
Jul 18, 2012 | 23.72 | 23.79 | 23.57 | 23.63 | 995,765 | -0.11(-0.45%) |
Jul 17, 2012 | 23.75 | 23.79 | 23.53 | 23.74 | 1,616,739 | +0.07(+0.31%) |
Jul 16, 2012 | 23.85 | 23.90 | 23.49 | 23.66 | 1,755,854 | -0.19(-0.80%) |
Jul 13, 2012 | 23.57 | 23.85 | 23.52 | 23.85 | 1,229,624 | +0.31(+1.33%) |
Jul 12, 2012 | 23.34 | 23.65 | 23.19 | 23.54 | 997,834 | +0.13(+0.58%) |
Jul 11, 2012 | 23.31 | 23.43 | 23.21 | 23.40 | 1,435,206 | +0.09(+0.39%) |
Jul 10, 2012 | 23.51 | 23.54 | 23.24 | 23.31 | 1,210,034 | -0.10(-0.43%) |
Jul 09, 2012 | 23.63 | 23.64 | 23.20 | 23.42 | 2,028,100 | -0.21(-0.88%) |
Jul 06, 2012 | 23.43 | 23.62 | 23.43 | 23.62 | 687,176 | +0.10(+0.41%) |
Jul 05, 2012 | 23.57 | 23.64 | 23.45 | 23.53 | 825,842 | -0.09(-0.38%) |
Jul 03, 2012 | 23.57 | 23.70 | 23.53 | 23.62 | 648,137 | +0.03(+0.12%) |
Jul 02, 2012 | 23.49 | 23.63 | 23.41 | 23.59 | 1,048,481 | +0.15(+0.65%) |
Jun 29, 2012 | 23.51 | 23.51 | 23.28 | 23.44 | 1,932,508 | +0.30(+1.31%) |
Jun 28, 2012 | 22.73 | 23.13 | 22.65 | 23.13 | 1,306,975 | +0.37(+1.64%) |
Jun 27, 2012 | 22.77 | 22.80 | 22.64 | 22.76 | 1,114,387 | +0.11(+0.49%) |
Jun 26, 2012 | 22.53 | 22.82 | 22.44 | 22.65 | 1,206,179 | +0.17(+0.75%) |
Jun 25, 2012 | 22.25 | 22.57 | 22.25 | 22.48 | 1,117,719 | +0.06(+0.27%) |
Jun 22, 2012 | 22.47 | 22.58 | 22.38 | 22.42 | 1,540,276 | +0.02(+0.07%) |
Jun 21, 2012 | 22.70 | 22.73 | 22.32 | 22.40 | 1,149,247 | -0.21(-0.94%) |
Jun 20, 2012 | 22.64 | 22.70 | 22.38 | 22.62 | 1,461,770 | -0.01(-0.05%) |
Jun 19, 2012 | 22.52 | 22.74 | 22.50 | 22.63 | 1,289,629 | +0.14(+0.62%) |
Jun 18, 2012 | 22.14 | 22.60 | 22.11 | 22.49 | 1,527,041 | +0.31(+1.41%) |
Jun 15, 2012 | 22.33 | 22.36 | 22.15 | 22.17 | 1,713,808 | -0.08(-0.38%) |
Jun 14, 2012 | 22.06 | 22.32 | 22.01 | 22.26 | 1,135,251 | +0.25(+1.14%) |
Jun 13, 2012 | 22.02 | 22.22 | 21.86 | 22.01 | 896,603 | -0.05(-0.23%) |
Jun 12, 2012 | 21.86 | 22.07 | 21.81 | 22.06 | 947,505 | +0.30(+1.36%) |
Jun 11, 2012 | 22.44 | 22.44 | 21.74 | 21.76 | 1,514,077 | -0.43(-1.94%) |
Jun 08, 2012 | 21.91 | 22.19 | 21.86 | 22.19 | 848,716 | +0.31(+1.41%) |
Jun 07, 2012 | 22.39 | 22.39 | 21.85 | 21.88 | 1,387,742 | -0.36(-1.61%) |
Jun 06, 2012 | 21.76 | 22.24 | 21.69 | 22.24 | 1,916,552 | +0.64(+2.95%) |
Jun 05, 2012 | 21.11 | 21.63 | 21.04 | 21.60 | 1,280,148 | +0.49(+2.30%) |
Jun 04, 2012 | 21.19 | 21.37 | 21.01 | 21.12 | 1,078,640 | -0.02(-0.08%) |
Jun 01, 2012 | 21.15 | 21.43 | 21.02 | 21.13 | 1,730,108 | -0.30(-1.38%) |
May 31, 2012 | 21.31 | 21.61 | 21.19 | 21.43 | 1,276,896 | +0.16(+0.76%) |
May 30, 2012 | 21.73 | 21.73 | 21.27 | 21.27 | 1,048,191 | -0.52(-2.40%) |
May 29, 2012 | 21.65 | 21.81 | 21.56 | 21.79 | 913,867 | +0.30(+1.37%) |
May 25, 2012 | 21.59 | 21.65 | 21.43 | 21.50 | 722,046 | -0.08(-0.36%) |
May 24, 2012 | 21.56 | 21.67 | 21.33 | 21.57 | 938,741 | +0.06(+0.26%) |
May 23, 2012 | 21.49 | 21.56 | 21.26 | 21.52 | 726,259 | -0.06(-0.26%) |
May 22, 2012 | 21.47 | 21.61 | 21.39 | 21.57 | 1,160,490 | +0.17(+0.81%) |
May 21, 2012 | 21.23 | 21.40 | 20.99 | 21.40 | 1,383,711 | +0.22(+1.05%) |
May 18, 2012 | 21.33 | 21.54 | 21.17 | 21.18 | 1,471,289 | -0.19(-0.91%) |
May 17, 2012 | 21.91 | 21.94 | 21.37 | 21.37 | 1,767,823 | -0.52(-2.37%) |
May 16, 2012 | 22.10 | 22.13 | 21.87 | 21.89 | 1,247,811 | -0.13(-0.58%) |
May 15, 2012 | 21.92 | 22.09 | 21.80 | 22.02 | 1,287,786 | +0.18(+0.82%) |
May 14, 2012 | 21.99 | 22.04 | 21.84 | 21.84 | 868,614 | -0.26(-1.16%) |
May 11, 2012 | 21.75 | 22.20 | 21.73 | 22.10 | 1,025,746 | +0.20(+0.92%) |
May 10, 2012 | 21.97 | 22.01 | 21.66 | 21.90 | 1,029,444 | +0.03(+0.15%) |
May 09, 2012 | 21.86 | 21.96 | 21.76 | 21.86 | 1,307,552 | -0.11(-0.48%) |
May 08, 2012 | 21.90 | 22.05 | 21.85 | 21.97 | 1,198,491 | +0.01(+0.03%) |
May 07, 2012 | 21.84 | 22.00 | 21.84 | 21.96 | 953,128 | +0.08(+0.36%) |
May 04, 2012 | 21.97 | 22.02 | 21.84 | 21.89 | 1,139,929 | -0.08(-0.38%) |
May 03, 2012 | 21.97 | 22.06 | 21.94 | 21.97 | 1,394,081 | +0.09(+0.43%) |
May 02, 2012 | 21.92 | 22.02 | 21.76 | 21.87 | 1,153,361 | -0.09(-0.43%) |
May 01, 2012 | 21.94 | 22.18 | 21.91 | 21.97 | 1,059,527 | +0.06(+0.25%) |
Apr 30, 2012 | 21.82 | 21.95 | 21.74 | 21.91 | 892,990 | +0.05(+0.23%) |
Apr 27, 2012 | 22.00 | 22.01 | 21.77 | 21.86 | 1,030,449 | -0.01(-0.04%) |
Apr 26, 2012 | 21.91 | 21.97 | 21.78 | 21.87 | 1,347,618 | -0.03(-0.13%) |
Apr 25, 2012 | 21.77 | 21.95 | 21.73 | 21.90 | 1,286,310 | +0.26(+1.18%) |
Apr 24, 2012 | 21.42 | 21.68 | 21.41 | 21.64 | 1,144,577 | +0.27(+1.25%) |
Apr 23, 2012 | 21.29 | 21.39 | 21.20 | 21.38 | 1,064,179 | -0.06(-0.29%) |
Apr 20, 2012 | 21.18 | 21.52 | 21.15 | 21.44 | 1,079,818 | +0.36(+1.71%) |
Apr 19, 2012 | 21.12 | 21.34 | 21.03 | 21.08 | 1,558,218 | -0.06(-0.26%) |
Apr 18, 2012 | 21.19 | 21.29 | 21.12 | 21.13 | 874,204 | -0.08(-0.39%) |
Apr 17, 2012 | 21.24 | 21.34 | 21.08 | 21.22 | 1,067,214 | +0.11(+0.50%) |
Apr 16, 2012 | 20.97 | 21.22 | 20.88 | 21.11 | 1,321,800 | +0.29(+1.41%) |
Apr 13, 2012 | 20.89 | 21.12 | 20.81 | 20.82 | 1,111,341 | -0.13(-0.61%) |
Apr 12, 2012 | 20.88 | 20.99 | 20.82 | 20.94 | 1,161,958 | +0.03(+0.16%) |
Apr 11, 2012 | 20.64 | 20.93 | 20.59 | 20.91 | 1,223,466 | +0.42(+2.06%) |
Apr 10, 2012 | 20.75 | 20.86 | 20.46 | 20.49 | 1,307,692 | -0.22(-1.05%) |
Apr 09, 2012 | 20.59 | 20.72 | 20.48 | 20.71 | 1,421,460 | -0.11(-0.51%) |
Apr 05, 2012 | 21.01 | 21.01 | 20.70 | 20.81 | 2,504,886 | -0.55(-2.60%) |
Apr 04, 2012 | 21.51 | 21.55 | 21.31 | 21.37 | 1,411,208 | -0.24(-1.13%) |
Apr 03, 2012 | 21.58 | 21.63 | 21.47 | 21.61 | 1,049,099 | +0.06(+0.26%) |