Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.02 | 32.18 | 31.44 | 31.44 | 3,420,448 | -0.68(-2.11%) |
Apr 29, 2013 | 32.08 | 32.25 | 31.81 | 32.12 | 3,702,115 | +0.67(+2.14%) |
Apr 26, 2013 | 31.40 | 31.63 | 31.45 | 31.45 | 3,456,520 | +0.04(+0.13%) |
Apr 25, 2013 | 31.80 | 31.90 | 31.39 | 31.40 | 4,106,609 | -0.85(-2.65%) |
Apr 24, 2013 | 32.34 | 32.40 | 32.11 | 32.26 | 3,583,361 | +0.27(+0.85%) |
Apr 23, 2013 | 31.76 | 32.15 | 31.74 | 31.99 | 4,431,743 | +0.90(+2.90%) |
Apr 22, 2013 | 30.96 | 31.13 | 30.64 | 31.09 | 9,272,356 | -0.12(-0.40%) |
Apr 19, 2013 | 30.96 | 31.23 | 30.89 | 31.21 | 2,048,928 | +0.24(+0.78%) |
Apr 18, 2013 | 31.02 | 31.07 | 30.74 | 30.97 | 2,049,644 | +0.06(+0.21%) |
Apr 17, 2013 | 31.40 | 31.44 | 30.61 | 30.90 | 8,872,275 | -1.14(-3.55%) |
Apr 16, 2013 | 31.93 | 32.11 | 31.78 | 32.04 | 20,642,150 | +0.32(+1.02%) |
Apr 15, 2013 | 31.46 | 31.76 | 31.42 | 31.72 | 15,544,441 | +0.82(+2.65%) |
Apr 12, 2013 | 30.73 | 30.90 | 30.50 | 30.90 | 1,803,127 | -0.11(-0.36%) |
Apr 11, 2013 | 30.87 | 31.23 | 30.77 | 31.01 | 1,791,825 | +0.22(+0.73%) |
Apr 10, 2013 | 30.48 | 30.80 | 30.45 | 30.79 | 2,089,697 | +0.41(+1.34%) |
Apr 09, 2013 | 30.33 | 30.45 | 30.04 | 30.38 | 6,272,491 | +0.32(+1.08%) |
Apr 08, 2013 | 30.14 | 30.16 | 29.82 | 30.06 | 3,062,698 | +0.20(+0.67%) |
Apr 05, 2013 | 29.48 | 29.99 | 29.44 | 29.85 | 4,785,190 | -0.39(-1.29%) |
Apr 04, 2013 | 29.93 | 30.24 | 29.85 | 30.24 | 3,139,376 | -0.19(-0.64%) |
Apr 03, 2013 | 30.49 | 30.70 | 30.29 | 30.44 | 8,858,312 | -0.18(-0.60%) |
Apr 02, 2013 | 30.27 | 30.68 | 30.20 | 30.62 | 2,684,171 | +0.59(+1.96%) |
Apr 01, 2013 | 30.08 | 30.22 | 29.99 | 30.03 | 1,524,840 | -0.07(-0.23%) |
Mar 28, 2013 | 29.77 | 30.23 | 29.73 | 30.10 | 5,126,951 | +0.55(+1.85%) |
Mar 27, 2013 | 29.09 | 29.58 | 29.09 | 29.55 | 5,319,761 | -0.23(-0.77%) |
Mar 26, 2013 | 29.77 | 29.90 | 29.63 | 29.78 | 5,877,888 | +0.32(+1.08%) |
Mar 25, 2013 | 29.61 | 29.77 | 29.11 | 29.47 | 17,284,644 | -0.41(-1.36%) |
Mar 22, 2013 | 29.63 | 29.95 | 29.60 | 29.87 | 4,066,252 | +0.43(+1.46%) |
Mar 21, 2013 | 29.19 | 29.60 | 29.14 | 29.44 | 10,611,373 | -0.45(-1.52%) |
Mar 20, 2013 | 29.65 | 30.01 | 29.60 | 29.90 | 2,487,688 | +0.88(+3.05%) |
Mar 19, 2013 | 29.02 | 29.15 | 28.67 | 29.01 | 3,232,453 | +0.11(+0.39%) |
Mar 18, 2013 | 28.62 | 29.13 | 28.57 | 28.90 | 3,504,966 | -0.54(-1.82%) |
Mar 15, 2013 | 29.11 | 29.44 | 29.07 | 29.44 | 4,784,676 | +0.38(+1.32%) |
Mar 14, 2013 | 28.81 | 29.07 | 28.72 | 29.05 | 1,706,940 | +0.14(+0.47%) |
Mar 13, 2013 | 28.77 | 28.92 | 28.55 | 28.92 | 2,608,896 | +0.05(+0.16%) |
Mar 12, 2013 | 28.82 | 29.06 | 28.67 | 28.87 | 2,964,537 | -0.06(-0.20%) |
Mar 11, 2013 | 28.88 | 29.08 | 28.81 | 28.93 | 5,810,471 | -0.19(-0.65%) |
Mar 08, 2013 | 29.04 | 29.15 | 28.79 | 29.12 | 6,525,929 | +0.19(+0.65%) |
Mar 07, 2013 | 28.76 | 29.05 | 28.75 | 28.93 | 1,486,803 | +0.47(+1.66%) |
Mar 06, 2013 | 28.58 | 28.61 | 28.31 | 28.46 | 1,273,016 | -0.07(-0.25%) |
Mar 05, 2013 | 28.43 | 28.73 | 28.42 | 28.53 | 2,233,490 | +0.45(+1.62%) |
Mar 04, 2013 | 27.87 | 28.11 | 27.81 | 28.08 | 1,989,568 | +0.41(+1.47%) |
Mar 01, 2013 | 27.61 | 27.82 | 27.41 | 27.67 | 1,247,281 | -0.15(-0.55%) |
Feb 28, 2013 | 27.56 | 28.00 | 27.54 | 27.82 | 2,526,496 | +0.16(+0.58%) |
Feb 27, 2013 | 27.27 | 27.71 | 27.20 | 27.66 | 4,960,056 | +0.39(+1.43%) |
Feb 26, 2013 | 27.73 | 27.88 | 27.25 | 27.27 | 5,144,571 | -0.24(-0.86%) |
Feb 25, 2013 | 28.87 | 28.89 | 27.48 | 27.51 | 5,566,271 | -0.94(-3.31%) |
Feb 22, 2013 | 28.08 | 28.54 | 27.97 | 28.45 | 13,184,260 | +0.56(+2.01%) |
Feb 21, 2013 | 27.98 | 28.06 | 27.68 | 27.89 | 5,144,747 | -0.90(-3.11%) |
Feb 20, 2013 | 29.09 | 29.18 | 28.79 | 28.79 | 1,405,073 | -0.50(-1.69%) |
Feb 19, 2013 | 28.96 | 29.29 | 28.90 | 29.28 | 1,591,527 | +0.98(+3.48%) |
Feb 15, 2013 | 28.60 | 28.65 | 28.28 | 28.30 | 1,496,435 | -0.14(-0.50%) |
Feb 14, 2013 | 28.50 | 28.68 | 28.39 | 28.44 | 4,246,896 | -0.75(-2.56%) |
Feb 13, 2013 | 28.88 | 29.19 | 28.88 | 29.19 | 2,534,666 | +0.42(+1.45%) |
Feb 12, 2013 | 28.38 | 28.85 | 28.33 | 28.77 | 5,236,964 | +0.48(+1.69%) |
Feb 11, 2013 | 28.45 | 28.45 | 27.94 | 28.29 | 7,636,850 | +0.88(+3.20%) |
Feb 08, 2013 | 26.83 | 27.87 | 26.79 | 27.42 | 18,476,756 | +0.72(+2.69%) |
Feb 07, 2013 | 26.59 | 26.73 | 26.22 | 26.70 | 10,000,088 | -1.20(-4.31%) |
Feb 06, 2013 | 27.53 | 27.91 | 27.44 | 27.90 | 3,620,913 | +0.02(+0.08%) |
Feb 04, 2013 | 28.46 | 28.49 | 27.72 | 27.87 | 1,920,101 | -1.17(-4.04%) |
Feb 01, 2013 | 28.92 | 29.14 | 28.81 | 29.05 | 1,003,064 | +0.36(+1.25%) |
Jan 31, 2013 | 28.74 | 28.94 | 28.58 | 28.69 | 783,895 | -0.22(-0.77%) |
Jan 30, 2013 | 29.01 | 29.21 | 28.91 | 28.91 | 3,164,376 | +0.15(+0.53%) |
Jan 29, 2013 | 28.70 | 28.84 | 28.64 | 28.76 | 3,305,086 | -0.07(-0.25%) |
Jan 28, 2013 | 29.14 | 29.14 | 28.76 | 28.83 | 2,217,787 | -0.21(-0.73%) |
Jan 25, 2013 | 28.89 | 29.04 | 28.75 | 29.04 | 1,954,573 | +0.46(+1.61%) |
Jan 24, 2013 | 28.44 | 28.67 | 28.39 | 28.58 | 2,023,288 | +0.28(+0.98%) |
Jan 23, 2013 | 28.19 | 28.36 | 28.13 | 28.30 | 1,723,340 | +0.21(+0.76%) |
Jan 22, 2013 | 28.23 | 28.23 | 27.95 | 28.09 | 2,431,575 | -0.04(-0.13%) |
Jan 18, 2013 | 28.39 | 28.49 | 28.10 | 28.13 | 2,220,667 | -0.77(-2.67%) |
Jan 17, 2013 | 28.69 | 28.96 | 28.55 | 28.90 | 3,690,150 | +0.62(+2.19%) |
Jan 16, 2013 | 28.47 | 28.51 | 28.28 | 28.28 | 3,700,423 | +0.05(+0.19%) |
Jan 15, 2013 | 28.34 | 28.45 | 28.06 | 28.23 | 3,451,881 | -0.47(-1.62%) |
Jan 14, 2013 | 28.76 | 28.81 | 28.58 | 28.69 | 1,982,088 | -0.11(-0.37%) |
Jan 11, 2013 | 28.88 | 29.04 | 28.73 | 28.80 | 2,508,509 | +0.25(+0.87%) |
Jan 10, 2013 | 28.52 | 28.71 | 28.42 | 28.55 | 5,461,328 | +0.22(+0.79%) |
Jan 09, 2013 | 28.27 | 28.54 | 28.26 | 28.33 | 1,138,533 | -0.30(-1.05%) |
Jan 08, 2013 | 28.48 | 28.67 | 28.43 | 28.63 | 1,933,564 | +0.31(+1.10%) |
Jan 07, 2013 | 28.10 | 28.37 | 28.06 | 28.32 | 2,224,671 | +0.01(+0.04%) |
Jan 04, 2013 | 28.09 | 28.46 | 28.08 | 28.30 | 3,997,369 | +0.19(+0.67%) |
Jan 03, 2013 | 28.14 | 28.28 | 28.06 | 28.12 | 1,520,886 | -0.12(-0.44%) |
Jan 02, 2013 | 28.19 | 28.25 | 28.03 | 28.24 | 1,057,236 | +0.32(+1.14%) |
Dec 31, 2012 | 27.66 | 28.02 | 27.61 | 27.92 | 1,685,812 | +0.41(+1.50%) |
Dec 28, 2012 | 27.67 | 27.75 | 27.39 | 27.51 | 898,911 | -0.49(-1.75%) |
Dec 27, 2012 | 28.13 | 28.27 | 27.79 | 28.00 | 1,607,485 | +0.11(+0.40%) |
Dec 26, 2012 | 27.93 | 28.05 | 27.81 | 27.89 | 883,492 | +0.08(+0.28%) |
Dec 24, 2012 | 28.03 | 28.03 | 27.49 | 27.81 | 559,235 | -0.24(-0.86%) |
Dec 21, 2012 | 27.90 | 28.11 | 27.84 | 28.05 | 1,817,329 | +0.10(+0.36%) |
Dec 20, 2012 | 28.00 | 28.01 | 27.84 | 27.95 | 1,866,926 | +0.41(+1.48%) |
Dec 19, 2012 | 27.81 | 27.87 | 27.52 | 27.54 | 2,564,105 | -0.52(-1.87%) |
Dec 18, 2012 | 27.72 | 28.15 | 27.72 | 28.07 | 3,045,625 | +0.47(+1.69%) |
Dec 17, 2012 | 27.45 | 27.69 | 27.44 | 27.60 | 3,028,526 | -0.11(-0.38%) |
Dec 14, 2012 | 27.57 | 27.88 | 27.49 | 27.71 | 2,499,755 | +0.07(+0.26%) |
Dec 13, 2012 | 27.58 | 27.73 | 27.54 | 27.64 | 2,298,351 | +0.14(+0.51%) |
Dec 12, 2012 | 27.64 | 27.72 | 27.40 | 27.50 | 3,356,414 | -0.15(-0.53%) |
Dec 11, 2012 | 27.53 | 27.67 | 27.46 | 27.64 | 3,574,293 | +0.41(+1.49%) |
Dec 10, 2012 | 27.20 | 27.31 | 27.13 | 27.24 | 2,809,512 | -0.06(-0.22%) |
Dec 07, 2012 | 27.19 | 27.30 | 26.99 | 27.30 | 1,285,041 | +0.15(+0.56%) |
Dec 06, 2012 | 27.10 | 27.14 | 26.88 | 27.14 | 1,174,797 | +0.15(+0.57%) |
Dec 05, 2012 | 26.82 | 27.09 | 26.78 | 26.99 | 2,190,016 | +0.23(+0.86%) |
Dec 04, 2012 | 26.81 | 26.81 | 26.62 | 26.76 | 880,992 | +0.47(+1.77%) |
Nov 30, 2012 | 26.44 | 26.54 | 26.15 | 26.30 | 2,854,795 | -0.25(-0.95%) |
Nov 29, 2012 | 26.62 | 26.67 | 26.37 | 26.55 | 2,211,609 | +0.26(+0.99%) |
Nov 28, 2012 | 25.98 | 26.32 | 25.92 | 26.29 | 2,015,925 | +0.13(+0.50%) |
Nov 27, 2012 | 26.15 | 26.32 | 26.05 | 26.16 | 2,359,580 | -0.16(-0.60%) |
Nov 26, 2012 | 26.44 | 26.45 | 26.23 | 26.32 | 1,769,920 | -0.12(-0.47%) |
Nov 23, 2012 | 26.20 | 26.51 | 26.20 | 26.44 | 890,242 | +0.68(+2.65%) |
Nov 21, 2012 | 25.63 | 25.82 | 25.58 | 25.76 | 1,638,744 | -0.09(-0.34%) |
Nov 20, 2012 | 25.54 | 25.90 | 25.46 | 25.85 | 1,785,538 | +0.35(+1.36%) |
Nov 19, 2012 | 25.17 | 25.63 | 25.16 | 25.50 | 3,727,505 | +0.39(+1.57%) |
Nov 16, 2012 | 25.27 | 25.30 | 24.87 | 25.11 | 2,596,645 | -0.08(-0.30%) |
Nov 15, 2012 | 25.20 | 25.32 | 25.12 | 25.18 | 1,688,514 | -0.17(-0.67%) |
Nov 14, 2012 | 25.64 | 25.65 | 25.28 | 25.35 | 1,260,702 | -0.26(-1.01%) |
Nov 13, 2012 | 25.23 | 25.82 | 25.19 | 25.61 | 2,487,473 | -0.07(-0.28%) |
Nov 12, 2012 | 25.59 | 25.75 | 25.52 | 25.68 | 1,787,947 | +0.08(+0.32%) |
Nov 09, 2012 | 25.32 | 25.74 | 25.29 | 25.60 | 3,222,494 | +0.35(+1.40%) |
Nov 08, 2012 | 25.39 | 25.55 | 25.19 | 25.25 | 3,088,244 | -0.30(-1.18%) |
Nov 07, 2012 | 25.61 | 25.62 | 25.26 | 25.55 | 3,981,167 | -0.78(-2.98%) |
Nov 06, 2012 | 25.94 | 26.42 | 25.71 | 26.33 | 2,719,137 | +0.62(+2.43%) |
Nov 05, 2012 | 25.78 | 25.82 | 25.59 | 25.71 | 1,623,671 | -0.32(-1.25%) |
Nov 02, 2012 | 26.21 | 26.28 | 26.02 | 26.03 | 1,575,772 | -0.41(-1.54%) |
Nov 01, 2012 | 26.40 | 26.56 | 26.32 | 26.44 | 3,594,616 | +0.60(+2.30%) |
Oct 31, 2012 | 26.41 | 26.41 | 25.81 | 25.84 | 3,946,112 | -0.10(-0.39%) |
Oct 26, 2012 | 26.03 | 25.94 | 25.94 | 25.94 | 3,333,846 | +0.01(+0.02%) |
Oct 25, 2012 | 25.84 | 25.94 | 25.57 | 25.94 | 3,717,959 | +0.70(+2.78%) |
Oct 24, 2012 | 25.42 | 25.46 | 25.16 | 25.23 | 2,474,081 | -0.18(-0.70%) |
Oct 23, 2012 | 25.42 | 25.45 | 25.16 | 25.41 | 4,204,865 | -0.84(-3.21%) |
Oct 19, 2012 | 26.49 | 26.53 | 26.11 | 26.25 | 2,602,758 | -0.61(-2.28%) |
Oct 18, 2012 | 26.75 | 26.94 | 26.70 | 26.87 | 3,797,895 | +0.30(+1.13%) |
Oct 17, 2012 | 26.47 | 26.65 | 26.38 | 26.57 | 2,079,925 | -0.06(-0.24%) |
Oct 16, 2012 | 26.47 | 26.64 | 26.37 | 26.63 | 3,289,631 | +0.91(+3.55%) |
Oct 15, 2012 | 25.75 | 25.79 | 25.58 | 25.72 | 2,088,560 | +0.31(+1.23%) |
Oct 12, 2012 | 25.38 | 25.67 | 25.28 | 25.41 | 1,287,085 | +0.09(+0.37%) |
Oct 11, 2012 | 25.38 | 25.56 | 25.31 | 25.31 | 1,972,138 | +0.12(+0.47%) |
Oct 10, 2012 | 25.35 | 25.35 | 25.06 | 25.19 | 2,993,072 | -0.19(-0.77%) |
Oct 09, 2012 | 25.75 | 25.85 | 25.32 | 25.39 | 2,940,733 | -0.68(-2.60%) |
Oct 08, 2012 | 26.06 | 26.18 | 25.92 | 26.07 | 2,069,648 | -0.24(-0.92%) |
Oct 05, 2012 | 26.39 | 26.45 | 26.24 | 26.31 | 2,129,292 | +0.24(+0.93%) |
Oct 04, 2012 | 25.91 | 26.08 | 25.81 | 26.07 | 2,374,254 | +0.19(+0.75%) |
Oct 03, 2012 | 25.82 | 25.92 | 25.68 | 25.87 | 1,957,000 | -0.07(-0.27%) |
Oct 02, 2012 | 26.16 | 26.17 | 25.81 | 25.94 | 2,432,589 | +0.03(+0.11%) |
Oct 01, 2012 | 25.91 | 26.12 | 25.76 | 25.91 | 3,928,690 | +0.54(+2.11%) |
Sep 28, 2012 | 25.64 | 25.74 | 25.15 | 25.38 | 5,780,951 | -0.85(-3.24%) |
Sep 27, 2012 | 26.04 | 26.27 | 25.88 | 26.22 | 5,287,061 | +0.56(+2.18%) |
Sep 26, 2012 | 25.86 | 25.89 | 25.54 | 25.66 | 3,035,955 | -0.38(-1.47%) |
Sep 25, 2012 | 26.24 | 26.50 | 26.04 | 26.05 | 5,096,487 | -0.09(-0.36%) |
Sep 24, 2012 | 26.08 | 26.25 | 26.02 | 26.14 | 2,185,095 | -0.15(-0.56%) |
Sep 21, 2012 | 26.32 | 26.50 | 26.24 | 26.29 | 2,949,384 | +0.29(+1.13%) |
Sep 20, 2012 | 25.90 | 26.07 | 25.83 | 25.99 | 3,550,369 | -0.06(-0.25%) |
Sep 19, 2012 | 26.02 | 26.14 | 25.88 | 26.06 | 5,563,390 | +0.27(+1.05%) |
Sep 18, 2012 | 25.79 | 25.83 | 25.67 | 25.79 | 2,930,163 | +0.05(+0.18%) |
Sep 17, 2012 | 25.77 | 25.95 | 25.66 | 25.74 | 2,856,259 | -0.08(-0.30%) |
Sep 14, 2012 | 26.01 | 26.24 | 25.77 | 25.82 | 12,691,120 | +0.05(+0.21%) |
Sep 13, 2012 | 25.51 | 25.87 | 25.33 | 25.77 | 3,989,199 | +0.27(+1.06%) |
Sep 12, 2012 | 25.65 | 25.65 | 25.45 | 25.49 | 5,381,578 | +0.05(+0.19%) |
Sep 11, 2012 | 25.12 | 25.56 | 25.06 | 25.45 | 6,164,712 | +0.87(+3.55%) |
Sep 10, 2012 | 24.75 | 24.83 | 24.57 | 24.57 | 1,806,246 | -0.41(-1.65%) |
Sep 07, 2012 | 25.02 | 25.02 | 24.82 | 24.99 | 4,490,744 | +0.07(+0.28%) |
Sep 06, 2012 | 24.49 | 24.93 | 24.49 | 24.92 | 5,158,553 | +0.77(+3.17%) |
Sep 05, 2012 | 24.26 | 24.32 | 24.11 | 24.15 | 2,506,907 | +0.12(+0.49%) |
Sep 04, 2012 | 24.13 | 24.16 | 23.88 | 24.03 | 1,793,065 | -0.10(-0.42%) |
Aug 31, 2012 | 24.33 | 24.34 | 23.99 | 24.13 | 2,544,062 | +0.27(+1.14%) |
Aug 30, 2012 | 24.11 | 24.14 | 23.78 | 23.86 | 2,809,582 | -0.24(-1.00%) |
Aug 29, 2012 | 24.19 | 24.26 | 24.07 | 24.10 | 1,530,072 | +0.04(+0.17%) |
Aug 27, 2012 | 24.06 | 24.19 | 23.98 | 24.06 | 1,988,913 | -0.04(-0.15%) |
Aug 24, 2012 | 23.93 | 24.28 | 23.91 | 24.10 | 2,126,253 | +0.15(+0.62%) |
Aug 23, 2012 | 23.99 | 24.05 | 23.84 | 23.95 | 3,320,297 | -0.31(-1.26%) |
Aug 22, 2012 | 24.40 | 24.47 | 24.12 | 24.26 | 4,142,974 | -0.24(-0.96%) |
Aug 21, 2012 | 24.59 | 24.75 | 24.46 | 24.49 | 5,987,442 | +0.15(+0.63%) |
Aug 20, 2012 | 24.33 | 24.43 | 24.26 | 24.34 | 4,081,787 | +0.10(+0.41%) |
Aug 17, 2012 | 24.41 | 24.46 | 24.09 | 24.24 | 4,109,726 | -0.49(-1.98%) |
Aug 16, 2012 | 24.54 | 24.83 | 24.53 | 24.73 | 6,147,540 | -0.15(-0.59%) |
Aug 15, 2012 | 24.80 | 24.93 | 24.71 | 24.88 | 3,203,197 | +0.34(+1.37%) |
Aug 14, 2012 | 24.64 | 24.66 | 24.49 | 24.54 | 2,161,804 | +0.09(+0.39%) |
Aug 13, 2012 | 24.53 | 24.57 | 24.33 | 24.45 | 1,886,154 | -0.07(-0.29%) |
Aug 10, 2012 | 24.24 | 24.54 | 24.17 | 24.52 | 1,915,963 | +0.10(+0.41%) |
Aug 09, 2012 | 24.32 | 24.54 | 24.27 | 24.42 | 3,325,647 | -0.15(-0.60%) |
Aug 08, 2012 | 24.39 | 24.57 | 24.32 | 24.56 | 4,434,623 | -0.31(-1.26%) |
Aug 07, 2012 | 24.76 | 24.93 | 24.70 | 24.88 | 3,171,304 | +0.35(+1.44%) |
Aug 06, 2012 | 24.43 | 24.63 | 24.38 | 24.52 | 2,872,585 | +0.03(+0.12%) |
Aug 03, 2012 | 24.09 | 24.59 | 24.04 | 24.49 | 5,840,682 | +0.91(+3.85%) |
Aug 02, 2012 | 23.65 | 23.94 | 23.36 | 23.58 | 5,483,406 | -0.25(-1.06%) |
Aug 01, 2012 | 24.10 | 24.16 | 23.80 | 23.84 | 2,974,772 | -0.11(-0.47%) |
Jul 31, 2012 | 24.04 | 24.24 | 23.93 | 23.95 | 4,139,301 | +0.16(+0.69%) |
Jul 30, 2012 | 23.49 | 23.86 | 23.44 | 23.78 | 3,900,765 | -0.07(-0.30%) |
Jul 27, 2012 | 23.60 | 23.96 | 23.50 | 23.86 | 7,041,938 | +0.79(+3.42%) |
Jul 26, 2012 | 22.86 | 23.12 | 22.84 | 23.07 | 9,447,064 | +0.76(+3.41%) |
Jul 25, 2012 | 22.05 | 22.31 | 21.96 | 22.31 | 7,552,004 | +0.52(+2.41%) |
Jul 24, 2012 | 22.02 | 22.05 | 21.58 | 21.78 | 6,302,985 | -0.35(-1.57%) |
Jul 23, 2012 | 21.90 | 22.16 | 21.82 | 22.13 | 5,154,672 | -0.31(-1.39%) |
Jul 20, 2012 | 22.28 | 22.47 | 22.26 | 22.44 | 8,759,023 | -0.32(-1.42%) |
Jul 19, 2012 | 22.80 | 22.84 | 22.67 | 22.77 | 5,966,708 | +0.02(+0.10%) |
Jul 18, 2012 | 22.43 | 22.81 | 22.40 | 22.74 | 8,060,958 | +0.56(+2.52%) |
Jul 17, 2012 | 22.12 | 22.21 | 21.85 | 22.18 | 3,031,731 | +0.15(+0.67%) |
Jul 16, 2012 | 21.89 | 22.10 | 21.82 | 22.03 | 2,797,108 | +0.17(+0.78%) |
Jul 13, 2012 | 21.56 | 21.91 | 21.55 | 21.86 | 2,098,368 | +0.17(+0.79%) |
Jul 12, 2012 | 21.66 | 21.76 | 21.53 | 21.69 | 2,765,519 | -0.06(-0.27%) |
Jul 11, 2012 | 21.78 | 21.82 | 21.58 | 21.75 | 2,877,141 | +0.06(+0.27%) |
Jul 10, 2012 | 21.95 | 21.97 | 21.65 | 21.69 | 3,809,536 | -0.27(-1.23%) |
Jul 09, 2012 | 21.83 | 21.96 | 21.74 | 21.96 | 3,497,747 | +0.22(+1.03%) |
Jul 06, 2012 | 21.89 | 21.90 | 21.63 | 21.74 | 3,070,106 | -0.09(-0.40%) |
Jul 05, 2012 | 22.03 | 22.06 | 21.81 | 21.83 | 4,952,794 | -0.71(-3.14%) |
Jul 03, 2012 | 22.42 | 22.64 | 22.36 | 22.54 | 9,174,424 | +0.13(+0.58%) |
Jul 02, 2012 | 22.28 | 22.42 | 22.12 | 22.41 | 11,600,068 | +0.14(+0.64%) |
Jun 29, 2012 | 22.14 | 22.28 | 21.99 | 22.26 | 15,933,831 | +0.95(+4.45%) |
Jun 28, 2012 | 21.19 | 21.32 | 21.06 | 21.32 | 8,363,688 | +0.05(+0.22%) |
Jun 27, 2012 | 21.26 | 21.43 | 21.16 | 21.27 | 5,400,210 | +0.04(+0.19%) |
Jun 26, 2012 | 21.04 | 21.31 | 20.97 | 21.23 | 4,417,274 | +0.14(+0.67%) |
Jun 25, 2012 | 21.02 | 21.14 | 20.92 | 21.09 | 2,606,145 | -0.32(-1.51%) |
Jun 22, 2012 | 21.50 | 21.51 | 21.36 | 21.41 | 7,824,963 | +0.15(+0.72%) |
Jun 21, 2012 | 21.63 | 21.70 | 21.22 | 21.26 | 5,459,765 | -0.23(-1.07%) |
Jun 20, 2012 | 21.38 | 21.62 | 21.30 | 21.49 | 5,414,912 | -0.11(-0.52%) |
Jun 19, 2012 | 21.22 | 21.68 | 21.16 | 21.60 | 7,713,969 | +0.70(+3.33%) |
Jun 18, 2012 | 20.83 | 20.97 | 20.76 | 20.90 | 3,705,913 | -0.01(-0.06%) |
Jun 15, 2012 | 20.88 | 20.94 | 20.83 | 20.91 | 3,729,618 | +0.25(+1.20%) |
Jun 14, 2012 | 20.67 | 20.80 | 20.58 | 20.67 | 3,480,003 | +0.18(+0.89%) |
Jun 13, 2012 | 20.58 | 20.68 | 20.43 | 20.48 | 4,816,767 | +0.00(+0.00%) |
Jun 12, 2012 | 20.33 | 20.51 | 20.13 | 20.48 | 5,207,627 | +0.34(+1.67%) |
Jun 11, 2012 | 20.47 | 20.47 | 20.15 | 20.15 | 3,095,547 | -0.14(-0.70%) |
Jun 08, 2012 | 20.01 | 20.29 | 19.99 | 20.29 | 2,454,705 | +0.19(+0.94%) |
Jun 07, 2012 | 20.40 | 20.40 | 20.08 | 20.10 | 3,428,469 | -0.16(-0.81%) |
Jun 06, 2012 | 20.11 | 20.28 | 20.02 | 20.27 | 5,062,228 | +0.25(+1.27%) |
Jun 05, 2012 | 19.88 | 20.04 | 19.88 | 20.01 | 4,529,928 | +0.09(+0.44%) |
Jun 04, 2012 | 19.92 | 19.97 | 19.72 | 19.92 | 5,159,751 | +0.22(+1.11%) |
Jun 01, 2012 | 19.71 | 19.84 | 19.47 | 19.71 | 7,859,237 | -0.35(-1.73%) |
May 31, 2012 | 20.06 | 20.17 | 19.85 | 20.05 | 3,755,494 | +0.16(+0.80%) |
May 30, 2012 | 20.00 | 20.07 | 19.85 | 19.90 | 6,381,147 | -0.44(-2.17%) |
May 29, 2012 | 20.44 | 20.53 | 20.26 | 20.34 | 3,629,869 | +0.12(+0.58%) |
May 25, 2012 | 20.10 | 20.30 | 20.07 | 20.22 | 6,301,920 | +0.05(+0.23%) |
May 24, 2012 | 20.18 | 20.28 | 20.03 | 20.17 | 5,254,650 | +0.08(+0.38%) |
May 23, 2012 | 20.25 | 20.33 | 19.90 | 20.10 | 6,613,968 | -0.48(-2.35%) |
May 22, 2012 | 20.60 | 20.74 | 20.46 | 20.58 | 7,928,294 | +0.08(+0.40%) |
May 21, 2012 | 20.34 | 20.52 | 20.28 | 20.50 | 10,757,876 | +0.35(+1.73%) |
May 18, 2012 | 20.31 | 20.33 | 20.08 | 20.15 | 7,071,497 | +0.01(+0.06%) |
May 17, 2012 | 20.21 | 20.33 | 20.11 | 20.14 | 15,773,495 | -0.07(-0.35%) |
May 16, 2012 | 20.37 | 20.50 | 20.18 | 20.21 | 21,178,602 | -0.18(-0.90%) |
May 15, 2012 | 20.50 | 20.60 | 20.34 | 20.39 | 5,892,334 | -0.31(-1.48%) |
May 14, 2012 | 20.73 | 20.85 | 20.68 | 20.70 | 4,807,748 | -0.47(-2.23%) |
May 11, 2012 | 20.99 | 21.42 | 20.98 | 21.17 | 8,618,158 | +0.08(+0.36%) |
May 10, 2012 | 21.30 | 21.42 | 21.09 | 21.09 | 5,936,564 | -0.08(-0.36%) |
May 09, 2012 | 21.04 | 21.30 | 20.97 | 21.17 | 4,343,121 | -0.12(-0.58%) |
May 08, 2012 | 21.32 | 21.39 | 21.05 | 21.29 | 4,656,487 | -0.12(-0.58%) |
May 07, 2012 | 21.15 | 21.46 | 21.13 | 21.42 | 5,148,957 | +0.14(+0.63%) |
May 04, 2012 | 21.49 | 21.61 | 21.28 | 21.28 | 10,967,167 | -0.40(-1.84%) |
May 03, 2012 | 21.78 | 21.82 | 21.60 | 21.68 | 4,056,909 | +0.01(+0.05%) |
May 02, 2012 | 21.61 | 21.67 | 21.49 | 21.67 | 5,982,119 | +0.08(+0.39%) |