Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.62 | 30.64 | 30.13 | 30.13 | 417,597 | -0.46(-1.52%) |
May 30, 2013 | 30.34 | 30.70 | 30.31 | 30.59 | 623,483 | +0.27(+0.88%) |
May 29, 2013 | 30.20 | 30.42 | 30.06 | 30.33 | 275,454 | -0.03(-0.10%) |
May 28, 2013 | 30.51 | 30.68 | 30.23 | 30.36 | 474,979 | +0.23(+0.77%) |
May 24, 2013 | 29.98 | 30.15 | 29.84 | 30.12 | 1,259,168 | +0.02(+0.07%) |
May 23, 2013 | 29.86 | 30.26 | 29.82 | 30.10 | 508,416 | -0.22(-0.71%) |
May 22, 2013 | 30.79 | 31.09 | 30.20 | 30.32 | 967,524 | -0.38(-1.23%) |
May 21, 2013 | 30.64 | 30.80 | 30.62 | 30.70 | 483,061 | +0.06(+0.19%) |
May 20, 2013 | 30.60 | 30.76 | 30.54 | 30.64 | 253,267 | +0.02(+0.08%) |
May 17, 2013 | 30.43 | 30.62 | 30.36 | 30.61 | 453,241 | +0.38(+1.25%) |
May 16, 2013 | 30.45 | 30.50 | 30.17 | 30.24 | 1,332,894 | -0.18(-0.59%) |
May 15, 2013 | 30.17 | 30.46 | 30.08 | 30.42 | 263,733 | +0.72(+2.42%) |
May 13, 2013 | 29.60 | 29.76 | 29.52 | 29.70 | 301,112 | +0.09(+0.31%) |
May 10, 2013 | 29.57 | 29.62 | 29.47 | 29.61 | 429,263 | +0.09(+0.31%) |
May 09, 2013 | 29.72 | 29.72 | 29.44 | 29.52 | 1,411,142 | -0.19(-0.64%) |
May 08, 2013 | 29.52 | 29.72 | 29.43 | 29.71 | 2,525,633 | +0.19(+0.65%) |
May 07, 2013 | 29.39 | 29.55 | 29.28 | 29.52 | 843,625 | +0.18(+0.61%) |
May 06, 2013 | 29.08 | 29.35 | 29.08 | 29.34 | 451,237 | +0.27(+0.94%) |
May 03, 2013 | 29.03 | 29.19 | 29.02 | 29.06 | 342,001 | +0.27(+0.95%) |
May 02, 2013 | 28.53 | 28.80 | 28.53 | 28.79 | 225,019 | +0.27(+0.96%) |
May 01, 2013 | 28.71 | 28.77 | 28.49 | 28.52 | 436,972 | -0.32(-1.09%) |
Apr 30, 2013 | 28.74 | 28.84 | 28.63 | 28.83 | 450,777 | +0.12(+0.42%) |
Apr 29, 2013 | 28.67 | 28.75 | 28.60 | 28.71 | 551,318 | +0.13(+0.46%) |
Apr 26, 2013 | 28.69 | 28.70 | 28.49 | 28.58 | 185,148 | -0.12(-0.43%) |
Apr 25, 2013 | 28.68 | 28.85 | 28.59 | 28.70 | 469,691 | +0.13(+0.45%) |
Apr 24, 2013 | 28.18 | 28.60 | 28.18 | 28.57 | 757,703 | +0.17(+0.58%) |
Apr 23, 2013 | 28.10 | 28.41 | 28.10 | 28.41 | 1,388,119 | +0.45(+1.62%) |
Apr 22, 2013 | 28.29 | 28.29 | 27.70 | 27.96 | 538,953 | +0.02(+0.07%) |
Apr 19, 2013 | 27.70 | 27.94 | 27.60 | 27.94 | 671,087 | +0.37(+1.35%) |
Apr 18, 2013 | 27.87 | 27.87 | 27.45 | 27.56 | 799,486 | -0.24(-0.87%) |
Apr 17, 2013 | 28.03 | 28.07 | 27.60 | 27.80 | 867,067 | -0.51(-1.79%) |
Apr 16, 2013 | 28.20 | 28.32 | 27.99 | 28.31 | 558,550 | +0.45(+1.61%) |
Apr 15, 2013 | 28.45 | 28.54 | 27.85 | 27.86 | 1,689,295 | -0.67(-2.34%) |
Apr 12, 2013 | 28.44 | 28.57 | 28.38 | 28.53 | 856,612 | -0.12(-0.43%) |
Apr 11, 2013 | 28.58 | 28.75 | 28.50 | 28.65 | 627,281 | +0.10(+0.35%) |
Apr 10, 2013 | 28.33 | 28.57 | 28.33 | 28.55 | 1,348,675 | +0.34(+1.22%) |
Apr 09, 2013 | 28.25 | 28.35 | 28.12 | 28.21 | 683,486 | +0.03(+0.10%) |
Apr 08, 2013 | 27.87 | 28.18 | 27.77 | 28.18 | 524,039 | +0.30(+1.09%) |
Apr 05, 2013 | 27.55 | 27.92 | 27.54 | 27.88 | 463,798 | -0.08(-0.28%) |
Apr 04, 2013 | 27.67 | 27.97 | 27.67 | 27.96 | 549,300 | +0.25(+0.91%) |
Apr 03, 2013 | 28.10 | 28.18 | 27.64 | 27.70 | 884,043 | -0.43(-1.52%) |
Apr 02, 2013 | 28.16 | 28.20 | 28.07 | 28.13 | 1,004,268 | +0.12(+0.44%) |
Apr 01, 2013 | 28.17 | 28.24 | 27.94 | 28.01 | 1,295,629 | -0.14(-0.49%) |
Mar 28, 2013 | 28.11 | 28.18 | 28.03 | 28.14 | 357,230 | +0.06(+0.21%) |
Mar 27, 2013 | 28.02 | 28.11 | 27.90 | 28.08 | 439,311 | -0.08(-0.28%) |
Mar 26, 2013 | 28.08 | 28.17 | 28.00 | 28.16 | 1,048,052 | +0.20(+0.73%) |
Mar 25, 2013 | 28.13 | 28.18 | 27.84 | 27.96 | 540,706 | -0.04(-0.14%) |
Mar 22, 2013 | 27.98 | 28.03 | 27.88 | 28.00 | 1,779,616 | +0.14(+0.50%) |
Mar 21, 2013 | 27.99 | 28.10 | 27.84 | 27.86 | 465,653 | -0.27(-0.96%) |
Mar 20, 2013 | 28.11 | 28.18 | 28.05 | 28.13 | 605,111 | +0.19(+0.67%) |
Mar 19, 2013 | 28.18 | 28.22 | 27.80 | 27.94 | 804,458 | -0.14(-0.52%) |
Mar 18, 2013 | 27.96 | 28.20 | 27.95 | 28.09 | 669,656 | -0.23(-0.82%) |
Mar 15, 2013 | 28.30 | 28.35 | 28.15 | 28.32 | 809,435 | +0.05(+0.18%) |
Mar 14, 2013 | 28.20 | 28.27 | 28.14 | 28.27 | 766,273 | +0.17(+0.62%) |
Mar 13, 2013 | 28.04 | 28.12 | 27.96 | 28.10 | 492,091 | +0.10(+0.37%) |
Mar 12, 2013 | 28.12 | 28.14 | 27.94 | 27.99 | 388,161 | -0.17(-0.59%) |
Mar 11, 2013 | 28.03 | 28.17 | 27.92 | 28.16 | 839,113 | +0.16(+0.58%) |
Mar 08, 2013 | 28.03 | 28.05 | 27.81 | 28.00 | 746,672 | +0.10(+0.37%) |
Mar 07, 2013 | 27.79 | 27.91 | 27.77 | 27.89 | 859,212 | +0.17(+0.61%) |
Mar 06, 2013 | 27.75 | 27.80 | 27.62 | 27.72 | 579,265 | +0.14(+0.53%) |
Mar 05, 2013 | 27.53 | 27.72 | 27.46 | 27.58 | 800,330 | +0.22(+0.80%) |
Mar 04, 2013 | 27.07 | 27.37 | 27.05 | 27.36 | 1,093,268 | +0.21(+0.76%) |
Mar 01, 2013 | 26.87 | 27.18 | 26.75 | 27.15 | 732,593 | +0.10(+0.38%) |
Feb 28, 2013 | 27.05 | 27.27 | 27.02 | 27.05 | 471,853 | -0.06(-0.23%) |
Feb 27, 2013 | 26.70 | 27.15 | 26.69 | 27.11 | 1,276,518 | +0.39(+1.47%) |
Feb 26, 2013 | 26.68 | 26.77 | 26.47 | 26.72 | 1,481,171 | +0.13(+0.48%) |
Feb 25, 2013 | 27.43 | 27.43 | 26.57 | 26.59 | 1,140,407 | -0.67(-2.44%) |
Feb 22, 2013 | 27.11 | 27.26 | 27.08 | 27.26 | 905,858 | +0.33(+1.21%) |
Feb 21, 2013 | 27.11 | 27.11 | 26.86 | 26.93 | 783,609 | -0.19(-0.72%) |
Feb 20, 2013 | 27.52 | 27.53 | 27.12 | 27.12 | 1,973,586 | -0.41(-1.47%) |
Feb 19, 2013 | 27.38 | 27.53 | 27.35 | 27.53 | 1,293,861 | +0.23(+0.85%) |
Feb 15, 2013 | 27.40 | 27.40 | 27.21 | 27.30 | 491,218 | -0.08(-0.29%) |
Feb 14, 2013 | 27.22 | 27.40 | 27.20 | 27.38 | 485,035 | +0.08(+0.30%) |
Feb 13, 2013 | 27.42 | 27.43 | 27.21 | 27.29 | 512,563 | -0.05(-0.17%) |
Feb 12, 2013 | 27.20 | 27.37 | 27.13 | 27.34 | 657,773 | +0.17(+0.62%) |
Feb 11, 2013 | 27.09 | 27.19 | 27.04 | 27.17 | 721,208 | +0.10(+0.35%) |
Feb 08, 2013 | 26.99 | 27.09 | 26.98 | 27.07 | 1,242,572 | +0.11(+0.40%) |
Feb 07, 2013 | 27.07 | 27.14 | 26.81 | 26.97 | 359,083 | -0.11(-0.41%) |
Feb 06, 2013 | 26.91 | 27.09 | 26.86 | 27.08 | 519,467 | +0.36(+1.35%) |
Feb 04, 2013 | 26.86 | 26.91 | 26.70 | 26.72 | 1,565,293 | -0.32(-1.19%) |
Feb 01, 2013 | 26.82 | 27.06 | 26.82 | 27.04 | 1,570,200 | +0.35(+1.32%) |
Jan 31, 2013 | 26.66 | 26.73 | 26.59 | 26.69 | 330,174 | +0.01(+0.05%) |
Jan 30, 2013 | 26.78 | 26.78 | 26.64 | 26.68 | 747,765 | -0.14(-0.51%) |
Jan 29, 2013 | 26.65 | 26.82 | 26.64 | 26.81 | 832,100 | +0.11(+0.40%) |
Jan 28, 2013 | 26.80 | 26.81 | 26.61 | 26.71 | 590,597 | -0.07(-0.28%) |
Jan 25, 2013 | 26.80 | 26.80 | 26.64 | 26.78 | 610,430 | +0.08(+0.31%) |
Jan 24, 2013 | 26.66 | 26.81 | 26.59 | 26.70 | 894,517 | +0.12(+0.44%) |
Jan 23, 2013 | 26.56 | 26.60 | 26.47 | 26.58 | 574,601 | +0.00(+0.00%) |
Jan 22, 2013 | 26.31 | 26.59 | 26.31 | 26.58 | 1,219,449 | +0.24(+0.91%) |
Jan 18, 2013 | 26.35 | 26.36 | 26.19 | 26.34 | 1,116,438 | +0.02(+0.06%) |
Jan 17, 2013 | 26.38 | 26.40 | 26.26 | 26.33 | 614,894 | +0.00(+0.00%) |
Jan 16, 2013 | 26.29 | 26.36 | 26.20 | 26.33 | 541,479 | -0.00(-0.02%) |
Jan 15, 2013 | 26.10 | 26.35 | 26.09 | 26.33 | 1,430,341 | +0.11(+0.41%) |
Jan 14, 2013 | 26.27 | 26.29 | 26.08 | 26.22 | 364,514 | -0.05(-0.20%) |
Jan 11, 2013 | 26.26 | 26.28 | 26.12 | 26.28 | 605,127 | -0.05(-0.17%) |
Jan 10, 2013 | 26.22 | 26.33 | 26.13 | 26.32 | 2,500,245 | +0.27(+1.05%) |
Jan 09, 2013 | 26.14 | 26.22 | 26.00 | 26.05 | 750,458 | -0.02(-0.08%) |
Jan 08, 2013 | 26.07 | 26.08 | 25.93 | 26.07 | 792,505 | -0.03(-0.11%) |
Jan 07, 2013 | 26.21 | 26.21 | 25.98 | 26.10 | 974,249 | -0.09(-0.35%) |
Jan 04, 2013 | 25.95 | 26.19 | 25.84 | 26.19 | 1,462,314 | +0.31(+1.18%) |
Jan 03, 2013 | 25.84 | 25.94 | 25.74 | 25.88 | 848,621 | -0.00(-0.02%) |
Jan 02, 2013 | 25.75 | 25.89 | 25.68 | 25.89 | 2,084,103 | +0.79(+3.13%) |
Dec 31, 2012 | 24.80 | 25.18 | 24.79 | 25.10 | 1,608,065 | +0.21(+0.85%) |
Dec 28, 2012 | 24.85 | 25.03 | 24.84 | 24.89 | 975,859 | -0.15(-0.59%) |
Dec 27, 2012 | 25.16 | 25.16 | 24.74 | 25.04 | 388,031 | -0.09(-0.36%) |
Dec 26, 2012 | 25.23 | 25.23 | 25.04 | 25.13 | 488,362 | -0.03(-0.11%) |
Dec 24, 2012 | 25.12 | 25.20 | 25.11 | 25.16 | 468,531 | -0.10(-0.39%) |
Dec 21, 2012 | 25.04 | 25.27 | 25.04 | 25.26 | 2,472,318 | -0.18(-0.70%) |
Dec 20, 2012 | 25.11 | 25.45 | 25.11 | 25.44 | 763,826 | +0.32(+1.26%) |
Dec 19, 2012 | 25.31 | 25.32 | 25.11 | 25.12 | 596,911 | -0.13(-0.50%) |
Dec 18, 2012 | 25.04 | 25.25 | 24.97 | 25.25 | 796,544 | +0.33(+1.32%) |
Dec 17, 2012 | 24.62 | 24.92 | 24.61 | 24.92 | 897,895 | +0.44(+1.78%) |
Dec 14, 2012 | 24.52 | 24.57 | 24.46 | 24.48 | 227,157 | -0.08(-0.32%) |
Dec 13, 2012 | 24.66 | 24.73 | 24.51 | 24.56 | 354,220 | -0.14(-0.55%) |
Dec 12, 2012 | 24.68 | 24.87 | 24.66 | 24.69 | 413,604 | +0.08(+0.32%) |
Dec 11, 2012 | 24.62 | 24.72 | 24.54 | 24.62 | 389,905 | +0.11(+0.44%) |
Dec 10, 2012 | 24.45 | 24.57 | 24.42 | 24.51 | 532,328 | -0.04(-0.15%) |
Dec 07, 2012 | 24.49 | 24.55 | 24.41 | 24.55 | 601,404 | +0.14(+0.57%) |
Dec 06, 2012 | 24.28 | 24.41 | 24.27 | 24.41 | 309,631 | +0.08(+0.32%) |
Dec 05, 2012 | 24.18 | 24.41 | 24.09 | 24.33 | 458,110 | +0.24(+1.01%) |
Dec 04, 2012 | 24.13 | 24.19 | 23.99 | 24.09 | 526,919 | -0.13(-0.53%) |
Nov 30, 2012 | 24.25 | 24.29 | 24.14 | 24.21 | 285,203 | +0.00(+0.00%) |
Nov 29, 2012 | 24.25 | 24.28 | 24.11 | 24.21 | 477,205 | +0.10(+0.43%) |
Nov 28, 2012 | 23.85 | 24.11 | 23.74 | 24.11 | 582,190 | +0.10(+0.43%) |
Nov 27, 2012 | 24.16 | 24.23 | 23.99 | 24.01 | 372,038 | -0.20(-0.82%) |
Nov 26, 2012 | 24.17 | 24.20 | 24.07 | 24.20 | 171,197 | -0.07(-0.27%) |
Nov 23, 2012 | 24.04 | 24.27 | 24.04 | 24.27 | 98,220 | +0.28(+1.18%) |
Nov 21, 2012 | 24.00 | 24.00 | 23.87 | 23.99 | 353,775 | +0.01(+0.05%) |
Nov 20, 2012 | 23.78 | 24.02 | 23.76 | 23.97 | 215,200 | +0.14(+0.59%) |
Nov 19, 2012 | 23.88 | 23.88 | 23.70 | 23.83 | 639,098 | +0.39(+1.68%) |
Nov 16, 2012 | 23.31 | 23.46 | 23.12 | 23.44 | 335,982 | +0.18(+0.76%) |
Nov 15, 2012 | 23.20 | 23.41 | 23.15 | 23.26 | 390,097 | +0.03(+0.12%) |
Nov 14, 2012 | 23.70 | 23.75 | 23.16 | 23.23 | 498,565 | -0.41(-1.72%) |
Nov 13, 2012 | 23.61 | 23.92 | 23.61 | 23.64 | 332,990 | -0.15(-0.64%) |
Nov 12, 2012 | 23.88 | 23.88 | 23.74 | 23.79 | 128,831 | +0.02(+0.07%) |
Nov 09, 2012 | 23.65 | 23.97 | 23.62 | 23.78 | 314,248 | +0.03(+0.14%) |
Nov 08, 2012 | 24.03 | 24.17 | 23.74 | 23.74 | 1,378,435 | -0.19(-0.77%) |
Nov 07, 2012 | 24.32 | 24.35 | 23.88 | 23.93 | 625,261 | -0.72(-2.92%) |
Nov 06, 2012 | 24.48 | 24.71 | 24.47 | 24.65 | 182,680 | +0.25(+1.03%) |
Nov 05, 2012 | 24.38 | 24.45 | 24.19 | 24.40 | 214,483 | -0.07(-0.27%) |
Nov 02, 2012 | 24.73 | 24.76 | 24.43 | 24.46 | 750,530 | -0.13(-0.52%) |
Nov 01, 2012 | 24.36 | 24.60 | 24.31 | 24.59 | 497,762 | +0.32(+1.32%) |
Oct 31, 2012 | 24.35 | 24.35 | 24.13 | 24.27 | 1,349,719 | +0.09(+0.36%) |
Oct 26, 2012 | 24.27 | 24.18 | 24.18 | 24.18 | 201,626 | -0.14(-0.57%) |
Oct 25, 2012 | 24.46 | 24.50 | 24.17 | 24.32 | 279,319 | +0.05(+0.22%) |
Oct 24, 2012 | 24.40 | 24.44 | 24.23 | 24.27 | 168,520 | -0.01(-0.05%) |
Oct 23, 2012 | 24.33 | 24.35 | 24.16 | 24.28 | 433,100 | -0.35(-1.42%) |
Oct 19, 2012 | 24.88 | 24.92 | 24.55 | 24.63 | 329,381 | -0.33(-1.33%) |
Oct 18, 2012 | 24.88 | 25.04 | 24.85 | 24.97 | 706,503 | +0.05(+0.20%) |
Oct 17, 2012 | 24.68 | 24.94 | 24.67 | 24.92 | 1,863,512 | +0.28(+1.15%) |
Oct 16, 2012 | 24.61 | 24.71 | 24.56 | 24.63 | 285,621 | +0.16(+0.66%) |
Oct 15, 2012 | 24.35 | 24.49 | 24.21 | 24.47 | 290,607 | +0.22(+0.92%) |
Oct 12, 2012 | 24.40 | 24.50 | 24.19 | 24.25 | 230,389 | -0.29(-1.19%) |
Oct 11, 2012 | 24.66 | 24.69 | 24.53 | 24.54 | 236,975 | +0.12(+0.47%) |
Oct 10, 2012 | 24.41 | 24.50 | 24.32 | 24.43 | 303,001 | +0.01(+0.03%) |
Oct 09, 2012 | 24.58 | 24.69 | 24.39 | 24.42 | 449,484 | -0.19(-0.75%) |
Oct 08, 2012 | 24.53 | 24.64 | 24.50 | 24.60 | 131,419 | -0.03(-0.13%) |
Oct 05, 2012 | 24.79 | 24.84 | 24.56 | 24.64 | 264,002 | +0.02(+0.07%) |
Oct 04, 2012 | 24.44 | 24.64 | 24.41 | 24.62 | 243,664 | +0.29(+1.20%) |
Oct 03, 2012 | 24.21 | 24.38 | 24.09 | 24.33 | 388,546 | +0.21(+0.87%) |
Oct 02, 2012 | 24.16 | 24.20 | 24.02 | 24.12 | 488,352 | +0.05(+0.20%) |
Oct 01, 2012 | 24.14 | 24.30 | 24.01 | 24.07 | 396,776 | +0.09(+0.39%) |
Sep 28, 2012 | 23.97 | 24.09 | 23.88 | 23.97 | 201,894 | -0.08(-0.34%) |
Sep 27, 2012 | 23.99 | 24.15 | 23.91 | 24.06 | 254,370 | +0.22(+0.91%) |
Sep 26, 2012 | 23.93 | 23.99 | 23.82 | 23.84 | 221,935 | -0.16(-0.69%) |
Sep 25, 2012 | 24.41 | 24.46 | 23.99 | 24.00 | 370,810 | -0.34(-1.40%) |
Sep 24, 2012 | 24.21 | 24.43 | 24.20 | 24.34 | 258,639 | +0.02(+0.10%) |
Sep 21, 2012 | 24.59 | 24.60 | 24.32 | 24.32 | 201,167 | -0.09(-0.37%) |
Sep 20, 2012 | 24.33 | 24.41 | 24.23 | 24.41 | 307,711 | -0.13(-0.52%) |
Sep 19, 2012 | 24.63 | 24.68 | 24.54 | 24.54 | 170,564 | -0.03(-0.12%) |
Sep 18, 2012 | 24.58 | 24.64 | 24.50 | 24.57 | 291,396 | -0.11(-0.43%) |
Sep 17, 2012 | 24.81 | 24.89 | 24.63 | 24.67 | 781,757 | -0.24(-0.95%) |
Sep 14, 2012 | 24.87 | 25.11 | 24.84 | 24.91 | 993,630 | +0.20(+0.80%) |
Sep 13, 2012 | 24.17 | 24.77 | 24.11 | 24.71 | 652,807 | +0.52(+2.15%) |
Sep 12, 2012 | 24.17 | 24.25 | 24.12 | 24.19 | 360,717 | +0.14(+0.56%) |
Sep 11, 2012 | 23.88 | 24.09 | 23.87 | 24.06 | 565,528 | +0.17(+0.72%) |
Sep 10, 2012 | 24.04 | 24.08 | 23.88 | 23.89 | 246,773 | -0.17(-0.70%) |
Sep 07, 2012 | 23.93 | 24.09 | 23.93 | 24.05 | 486,927 | +0.21(+0.88%) |
Sep 06, 2012 | 23.46 | 23.85 | 23.46 | 23.85 | 291,328 | +0.50(+2.14%) |
Sep 05, 2012 | 23.38 | 23.42 | 23.29 | 23.35 | 188,788 | -0.03(-0.14%) |
Sep 04, 2012 | 23.30 | 23.43 | 23.22 | 23.38 | 259,933 | +0.06(+0.26%) |
Aug 31, 2012 | 23.30 | 23.36 | 23.16 | 23.32 | 307,164 | +0.13(+0.56%) |
Aug 30, 2012 | 23.19 | 23.23 | 23.07 | 23.19 | 150,942 | -0.11(-0.47%) |
Aug 29, 2012 | 23.27 | 23.34 | 23.25 | 23.30 | 171,343 | +0.05(+0.23%) |
Aug 27, 2012 | 23.30 | 23.32 | 23.19 | 23.24 | 235,880 | +0.00(+0.02%) |
Aug 24, 2012 | 23.07 | 23.29 | 23.03 | 23.24 | 194,029 | +0.11(+0.48%) |
Aug 23, 2012 | 23.27 | 23.29 | 23.11 | 23.13 | 204,656 | -0.19(-0.83%) |
Aug 22, 2012 | 23.28 | 23.39 | 23.20 | 23.32 | 509,398 | -0.04(-0.18%) |
Aug 21, 2012 | 23.37 | 23.58 | 23.30 | 23.36 | 338,402 | +0.05(+0.21%) |
Aug 20, 2012 | 23.22 | 23.31 | 23.20 | 23.31 | 261,587 | +0.05(+0.21%) |
Aug 17, 2012 | 23.24 | 23.28 | 23.19 | 23.26 | 160,937 | +0.06(+0.25%) |
Aug 16, 2012 | 23.11 | 23.24 | 23.02 | 23.21 | 235,833 | +0.14(+0.60%) |
Aug 15, 2012 | 22.98 | 23.11 | 22.96 | 23.07 | 181,736 | +0.08(+0.34%) |
Aug 14, 2012 | 23.09 | 23.15 | 22.94 | 22.99 | 257,855 | +0.01(+0.04%) |
Aug 13, 2012 | 22.96 | 22.99 | 22.84 | 22.98 | 156,551 | -0.01(-0.04%) |
Aug 10, 2012 | 22.92 | 23.01 | 22.86 | 22.99 | 177,706 | +0.02(+0.11%) |
Aug 09, 2012 | 22.94 | 23.08 | 22.92 | 22.96 | 192,583 | -0.03(-0.12%) |
Aug 08, 2012 | 22.88 | 23.06 | 22.88 | 22.99 | 546,094 | -0.00(-0.02%) |
Aug 07, 2012 | 22.99 | 23.15 | 22.99 | 23.00 | 564,395 | +0.09(+0.38%) |
Aug 06, 2012 | 22.98 | 23.07 | 22.90 | 22.91 | 326,632 | +0.04(+0.18%) |
Aug 03, 2012 | 22.72 | 22.95 | 22.69 | 22.87 | 401,423 | +0.47(+2.10%) |
Aug 02, 2012 | 22.35 | 22.52 | 22.21 | 22.40 | 2,227,888 | -0.16(-0.71%) |
Aug 01, 2012 | 22.75 | 22.82 | 22.54 | 22.56 | 664,190 | -0.11(-0.49%) |
Jul 31, 2012 | 22.72 | 22.77 | 22.63 | 22.67 | 516,295 | -0.11(-0.47%) |
Jul 30, 2012 | 22.77 | 22.91 | 22.73 | 22.78 | 526,048 | -0.03(-0.14%) |
Jul 27, 2012 | 22.51 | 22.91 | 22.44 | 22.81 | 823,157 | +0.42(+1.88%) |
Jul 26, 2012 | 22.41 | 22.46 | 22.29 | 22.39 | 320,436 | +0.31(+1.39%) |
Jul 25, 2012 | 22.13 | 22.20 | 21.97 | 22.08 | 441,779 | +0.07(+0.30%) |
Jul 24, 2012 | 22.16 | 22.16 | 21.85 | 22.01 | 451,430 | -0.10(-0.44%) |
Jul 23, 2012 | 21.92 | 22.15 | 21.88 | 22.11 | 445,413 | -0.18(-0.81%) |
Jul 20, 2012 | 22.42 | 22.45 | 22.28 | 22.29 | 484,031 | -0.30(-1.32%) |
Jul 19, 2012 | 22.80 | 22.83 | 22.52 | 22.59 | 466,209 | -0.18(-0.79%) |
Jul 18, 2012 | 22.78 | 22.89 | 22.71 | 22.77 | 329,247 | -0.11(-0.47%) |
Jul 17, 2012 | 22.88 | 22.89 | 22.55 | 22.88 | 373,533 | +0.15(+0.65%) |
Jul 16, 2012 | 22.78 | 22.85 | 22.67 | 22.73 | 419,191 | -0.01(-0.05%) |
Jul 13, 2012 | 22.33 | 22.78 | 22.33 | 22.74 | 645,572 | +0.51(+2.30%) |
Jul 12, 2012 | 22.18 | 22.33 | 22.08 | 22.23 | 556,795 | -0.15(-0.66%) |
Jul 11, 2012 | 22.26 | 22.42 | 22.22 | 22.38 | 702,077 | +0.11(+0.52%) |
Jul 10, 2012 | 22.59 | 22.64 | 22.17 | 22.26 | 463,806 | -0.18(-0.82%) |
Jul 09, 2012 | 22.43 | 22.52 | 22.33 | 22.45 | 354,224 | -0.07(-0.31%) |
Jul 06, 2012 | 22.40 | 22.56 | 22.39 | 22.52 | 857,906 | -0.15(-0.67%) |
Jul 05, 2012 | 22.82 | 22.82 | 22.62 | 22.67 | 550,361 | -0.26(-1.13%) |
Jul 03, 2012 | 22.80 | 22.98 | 22.74 | 22.93 | 411,738 | +0.13(+0.57%) |
Jul 02, 2012 | 22.69 | 22.81 | 22.55 | 22.80 | 1,442,973 | +0.16(+0.71%) |
Jun 29, 2012 | 22.59 | 22.64 | 22.46 | 22.64 | 859,325 | +0.54(+2.47%) |
Jun 28, 2012 | 21.87 | 22.09 | 21.74 | 22.09 | 1,025,764 | -0.00(-0.02%) |
Jun 27, 2012 | 21.93 | 22.14 | 21.83 | 22.10 | 934,526 | +0.25(+1.12%) |
Jun 26, 2012 | 21.80 | 21.95 | 21.70 | 21.85 | 637,628 | +0.12(+0.55%) |
Jun 25, 2012 | 21.85 | 21.86 | 21.64 | 21.73 | 798,212 | -0.41(-1.87%) |
Jun 22, 2012 | 22.09 | 22.21 | 22.02 | 22.15 | 454,678 | +0.21(+0.95%) |
Jun 21, 2012 | 22.45 | 22.55 | 21.92 | 21.94 | 1,035,208 | -0.48(-2.14%) |
Jun 20, 2012 | 22.41 | 22.55 | 22.22 | 22.42 | 1,614,966 | +0.05(+0.20%) |
Jun 19, 2012 | 22.18 | 22.47 | 22.15 | 22.37 | 934,900 | +0.33(+1.49%) |
Jun 18, 2012 | 21.96 | 22.19 | 21.91 | 22.04 | 793,054 | -0.05(-0.24%) |
Jun 15, 2012 | 21.94 | 22.11 | 21.82 | 22.09 | 1,007,579 | +0.25(+1.14%) |
Jun 14, 2012 | 21.62 | 21.93 | 21.58 | 21.85 | 1,823,045 | +0.28(+1.30%) |
Jun 13, 2012 | 21.59 | 21.85 | 21.49 | 21.56 | 1,454,968 | -0.12(-0.55%) |
Jun 12, 2012 | 21.42 | 21.68 | 21.28 | 21.68 | 1,519,683 | +0.32(+1.49%) |
Jun 11, 2012 | 22.02 | 22.03 | 21.36 | 21.36 | 1,469,868 | -0.39(-1.80%) |
Jun 08, 2012 | 21.47 | 21.76 | 21.34 | 21.76 | 992,623 | +0.24(+1.12%) |
Jun 07, 2012 | 21.87 | 21.90 | 21.49 | 21.52 | 1,099,460 | -0.04(-0.21%) |
Jun 06, 2012 | 21.19 | 21.56 | 21.12 | 21.56 | 768,349 | +0.57(+2.74%) |
Jun 05, 2012 | 20.64 | 21.02 | 20.61 | 20.99 | 1,015,942 | +0.33(+1.58%) |
Jun 04, 2012 | 20.87 | 20.90 | 20.55 | 20.66 | 912,745 | -0.18(-0.84%) |