Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.65 | 22.66 | 22.27 | 22.38 | 2,443,739 | -0.30(-1.32%) |
Jun 27, 2013 | 22.50 | 22.76 | 22.42 | 22.68 | 851,512 | +0.30(+1.34%) |
Jun 26, 2013 | 22.44 | 22.53 | 22.23 | 22.38 | 787,820 | +0.15(+0.67%) |
Jun 25, 2013 | 22.28 | 22.36 | 22.18 | 22.23 | 905,156 | +0.10(+0.44%) |
Jun 24, 2013 | 22.06 | 22.26 | 21.67 | 22.13 | 2,069,351 | -0.03(-0.13%) |
Jun 21, 2013 | 22.71 | 22.76 | 22.12 | 22.16 | 3,103,000 | -0.41(-1.82%) |
Jun 20, 2013 | 22.98 | 23.10 | 22.57 | 22.57 | 936,069 | -0.60(-2.61%) |
Jun 19, 2013 | 23.52 | 23.56 | 23.16 | 23.18 | 1,277,250 | -0.45(-1.90%) |
Jun 18, 2013 | 23.44 | 23.65 | 23.36 | 23.63 | 917,586 | +0.25(+1.08%) |
Jun 17, 2013 | 23.42 | 23.48 | 23.31 | 23.38 | 1,103,235 | +0.11(+0.46%) |
Jun 14, 2013 | 23.44 | 23.56 | 23.27 | 23.27 | 1,299,114 | -0.13(-0.56%) |
Jun 13, 2013 | 23.01 | 23.44 | 22.78 | 23.40 | 1,908,334 | +0.35(+1.53%) |
Jun 12, 2013 | 23.16 | 23.19 | 23.00 | 23.05 | 1,262,639 | -0.04(-0.19%) |
Jun 11, 2013 | 22.86 | 23.19 | 22.72 | 23.09 | 1,976,478 | +0.05(+0.23%) |
Jun 10, 2013 | 22.86 | 23.19 | 22.77 | 23.04 | 1,432,325 | +0.21(+0.91%) |
Jun 07, 2013 | 22.94 | 23.09 | 22.76 | 22.83 | 1,562,472 | +0.05(+0.23%) |
Jun 06, 2013 | 22.69 | 22.78 | 22.59 | 22.78 | 1,315,306 | +0.00(+0.02%) |
Jun 05, 2013 | 22.93 | 23.09 | 22.76 | 22.77 | 1,571,657 | -0.24(-1.03%) |
Jun 04, 2013 | 23.24 | 23.35 | 22.90 | 23.01 | 1,776,979 | -0.25(-1.08%) |
Jun 03, 2013 | 23.15 | 23.28 | 22.88 | 23.26 | 1,710,053 | +0.09(+0.38%) |
May 31, 2013 | 23.41 | 23.54 | 23.13 | 23.17 | 1,383,208 | -0.36(-1.52%) |
May 30, 2013 | 23.22 | 23.63 | 23.19 | 23.53 | 1,920,257 | +0.34(+1.46%) |
May 29, 2013 | 22.64 | 23.26 | 22.60 | 23.19 | 2,604,327 | +0.54(+2.39%) |
May 28, 2013 | 22.96 | 23.17 | 22.64 | 22.65 | 1,102,707 | -0.11(-0.47%) |
May 24, 2013 | 22.62 | 22.76 | 22.46 | 22.76 | 1,053,577 | +0.06(+0.28%) |
May 23, 2013 | 22.51 | 22.83 | 22.46 | 22.70 | 2,369,668 | -0.00(-0.02%) |
May 22, 2013 | 22.89 | 23.08 | 22.60 | 22.70 | 1,563,155 | -0.20(-0.89%) |
May 21, 2013 | 22.83 | 23.06 | 22.79 | 22.90 | 1,736,990 | +0.06(+0.25%) |
May 20, 2013 | 22.82 | 22.95 | 22.77 | 22.84 | 1,386,716 | -0.05(-0.21%) |
May 17, 2013 | 22.60 | 23.04 | 22.56 | 22.89 | 1,588,040 | +0.30(+1.33%) |
May 16, 2013 | 22.48 | 23.03 | 22.44 | 22.59 | 2,148,677 | +0.06(+0.28%) |
May 15, 2013 | 22.75 | 22.88 | 22.47 | 22.53 | 1,993,569 | +0.04(+0.19%) |
May 13, 2013 | 22.60 | 22.60 | 22.34 | 22.49 | 1,122,180 | -0.11(-0.47%) |
May 10, 2013 | 22.68 | 22.80 | 22.54 | 22.59 | 1,020,792 | -0.08(-0.36%) |
May 09, 2013 | 22.80 | 22.85 | 22.64 | 22.68 | 738,827 | -0.11(-0.49%) |
May 08, 2013 | 22.80 | 22.87 | 22.72 | 22.79 | 972,256 | +0.01(+0.06%) |
May 07, 2013 | 22.83 | 22.91 | 22.71 | 22.77 | 1,731,433 | +0.03(+0.15%) |
May 06, 2013 | 22.65 | 22.88 | 22.59 | 22.74 | 2,034,123 | +0.09(+0.38%) |
May 03, 2013 | 22.78 | 22.73 | 22.63 | 22.65 | 1,651,738 | +0.00(+0.02%) |
May 02, 2013 | 22.61 | 22.78 | 22.59 | 22.65 | 1,382,235 | +0.07(+0.32%) |
May 01, 2013 | 22.25 | 22.61 | 22.16 | 22.57 | 2,026,839 | +0.16(+0.73%) |
Apr 30, 2013 | 21.86 | 22.69 | 21.86 | 22.41 | 1,944,405 | +0.14(+0.63%) |
Apr 29, 2013 | 22.21 | 22.32 | 22.11 | 22.27 | 1,243,221 | +0.09(+0.41%) |
Apr 26, 2013 | 22.04 | 22.18 | 22.08 | 22.18 | 1,119,418 | +0.09(+0.39%) |
Apr 25, 2013 | 22.15 | 22.28 | 22.04 | 22.09 | 866,444 | -0.04(-0.17%) |
Apr 24, 2013 | 22.22 | 22.25 | 22.05 | 22.13 | 1,668,407 | -0.05(-0.24%) |
Apr 23, 2013 | 21.98 | 22.20 | 21.87 | 22.18 | 1,719,426 | +0.32(+1.46%) |
Apr 22, 2013 | 21.65 | 21.88 | 21.43 | 21.86 | 1,439,070 | +0.25(+1.14%) |
Apr 19, 2013 | 21.64 | 21.75 | 21.40 | 21.62 | 1,986,904 | +0.06(+0.27%) |
Apr 18, 2013 | 21.81 | 21.83 | 21.45 | 21.56 | 1,935,624 | -0.17(-0.80%) |
Apr 17, 2013 | 21.71 | 21.75 | 21.39 | 21.73 | 1,814,347 | -0.11(-0.49%) |
Apr 16, 2013 | 21.65 | 21.86 | 21.49 | 21.84 | 1,500,427 | +0.33(+1.53%) |
Apr 15, 2013 | 21.85 | 21.90 | 21.51 | 21.51 | 1,735,644 | -0.48(-2.20%) |
Apr 12, 2013 | 22.36 | 22.37 | 21.91 | 21.99 | 1,187,756 | -0.39(-1.75%) |
Apr 11, 2013 | 22.27 | 22.41 | 22.25 | 22.39 | 1,292,517 | +0.13(+0.56%) |
Apr 10, 2013 | 22.01 | 22.37 | 22.00 | 22.26 | 1,664,003 | +0.26(+1.19%) |
Apr 09, 2013 | 22.27 | 22.41 | 21.99 | 22.00 | 2,891,820 | +0.17(+0.77%) |
Apr 08, 2013 | 21.44 | 21.85 | 21.40 | 21.83 | 2,187,321 | +0.37(+1.71%) |
Apr 05, 2013 | 21.30 | 21.49 | 21.27 | 21.46 | 2,532,961 | -0.12(-0.56%) |
Apr 04, 2013 | 21.48 | 21.66 | 21.12 | 21.58 | 3,270,860 | +0.08(+0.38%) |
Apr 03, 2013 | 22.12 | 22.59 | 21.32 | 21.50 | 11,214,294 | -2.17(-9.16%) |
Apr 02, 2013 | 23.76 | 23.81 | 23.53 | 23.67 | 1,674,523 | -0.06(-0.26%) |
Apr 01, 2013 | 24.03 | 24.10 | 23.58 | 23.73 | 1,802,316 | -0.25(-1.05%) |
Mar 28, 2013 | 23.86 | 24.04 | 23.72 | 23.98 | 1,448,536 | +0.11(+0.47%) |
Mar 27, 2013 | 23.70 | 23.89 | 23.50 | 23.87 | 1,330,287 | +0.01(+0.06%) |
Mar 26, 2013 | 23.71 | 23.90 | 23.64 | 23.86 | 1,187,388 | +0.24(+1.02%) |
Mar 25, 2013 | 23.48 | 23.64 | 23.35 | 23.62 | 977,339 | +0.22(+0.93%) |
Mar 22, 2013 | 23.35 | 23.46 | 23.12 | 23.40 | 1,225,632 | +0.08(+0.35%) |
Mar 21, 2013 | 22.95 | 23.37 | 22.95 | 23.32 | 1,518,138 | +0.25(+1.07%) |
Mar 20, 2013 | 22.96 | 23.12 | 22.87 | 23.07 | 778,809 | +0.18(+0.80%) |
Mar 19, 2013 | 22.83 | 22.97 | 22.64 | 22.89 | 1,060,107 | +0.06(+0.28%) |
Mar 18, 2013 | 22.89 | 23.02 | 22.69 | 22.83 | 1,313,133 | -0.32(-1.40%) |
Mar 15, 2013 | 23.44 | 23.47 | 22.88 | 23.15 | 2,616,588 | -0.36(-1.52%) |
Mar 14, 2013 | 23.56 | 23.71 | 23.42 | 23.51 | 779,922 | +0.01(+0.04%) |
Mar 13, 2013 | 23.25 | 23.58 | 23.25 | 23.50 | 1,676,658 | +0.26(+1.12%) |
Mar 12, 2013 | 23.03 | 23.26 | 22.89 | 23.24 | 1,519,336 | +0.23(+0.99%) |
Mar 11, 2013 | 22.87 | 23.13 | 22.81 | 23.01 | 810,044 | +0.14(+0.59%) |
Mar 08, 2013 | 23.00 | 23.03 | 22.82 | 22.87 | 1,174,097 | +0.03(+0.15%) |
Mar 07, 2013 | 22.89 | 22.96 | 22.70 | 22.84 | 2,293,971 | -0.10(-0.44%) |
Mar 06, 2013 | 23.44 | 23.49 | 22.94 | 22.94 | 1,626,302 | -0.42(-1.80%) |
Mar 05, 2013 | 23.38 | 23.59 | 23.33 | 23.36 | 1,103,573 | +0.07(+0.31%) |
Mar 04, 2013 | 23.14 | 23.30 | 23.06 | 23.29 | 1,444,511 | +0.09(+0.40%) |
Mar 01, 2013 | 23.18 | 23.33 | 22.93 | 23.20 | 2,420,248 | -0.09(-0.37%) |
Feb 28, 2013 | 23.52 | 23.55 | 23.17 | 23.28 | 2,667,123 | -0.48(-2.01%) |
Feb 27, 2013 | 23.68 | 23.83 | 23.46 | 23.76 | 1,966,932 | +0.06(+0.24%) |
Feb 26, 2013 | 23.70 | 23.76 | 23.46 | 23.70 | 1,165,265 | +0.10(+0.41%) |
Feb 25, 2013 | 24.11 | 24.11 | 23.60 | 23.61 | 947,011 | -0.39(-1.61%) |
Feb 22, 2013 | 24.01 | 24.25 | 23.78 | 23.99 | 1,158,213 | +0.18(+0.75%) |
Feb 21, 2013 | 24.15 | 24.19 | 23.42 | 23.82 | 1,361,992 | -0.48(-1.97%) |
Feb 20, 2013 | 24.68 | 24.68 | 24.29 | 24.29 | 1,321,615 | -0.34(-1.37%) |
Feb 19, 2013 | 24.25 | 24.75 | 24.21 | 24.63 | 2,808,982 | +0.42(+1.74%) |
Feb 15, 2013 | 24.06 | 24.36 | 23.99 | 24.21 | 1,006,403 | +0.10(+0.42%) |
Feb 14, 2013 | 23.98 | 24.25 | 23.97 | 24.11 | 945,582 | +0.06(+0.24%) |
Feb 13, 2013 | 23.91 | 24.05 | 23.66 | 24.05 | 1,167,039 | +0.12(+0.50%) |
Feb 12, 2013 | 24.05 | 24.11 | 23.90 | 23.93 | 1,219,251 | -0.17(-0.72%) |
Feb 11, 2013 | 24.05 | 24.19 | 23.99 | 24.11 | 950,692 | -0.00(-0.02%) |
Feb 08, 2013 | 23.92 | 24.19 | 23.89 | 24.11 | 899,156 | +0.18(+0.77%) |
Feb 07, 2013 | 24.01 | 24.15 | 23.75 | 23.93 | 1,020,835 | -0.14(-0.60%) |
Feb 06, 2013 | 23.91 | 24.09 | 23.76 | 24.07 | 843,858 | +0.51(+2.17%) |
Feb 04, 2013 | 23.68 | 23.86 | 23.54 | 23.56 | 998,666 | -0.22(-0.91%) |
Feb 01, 2013 | 23.86 | 23.89 | 23.66 | 23.78 | 995,762 | -0.00(-0.02%) |
Jan 31, 2013 | 23.79 | 23.83 | 23.59 | 23.78 | 868,511 | -0.00(-0.02%) |
Jan 30, 2013 | 23.86 | 23.86 | 23.72 | 23.79 | 1,239,888 | -0.10(-0.40%) |
Jan 29, 2013 | 23.95 | 23.98 | 23.79 | 23.88 | 1,389,694 | -0.13(-0.54%) |
Jan 28, 2013 | 24.10 | 24.19 | 23.97 | 24.01 | 1,739,352 | -0.07(-0.28%) |
Jan 25, 2013 | 24.04 | 24.13 | 23.92 | 24.08 | 1,072,701 | +0.10(+0.42%) |
Jan 24, 2013 | 23.91 | 24.11 | 23.87 | 23.98 | 2,326,917 | +0.05(+0.20%) |
Jan 23, 2013 | 24.18 | 24.22 | 23.93 | 23.93 | 1,324,129 | -0.32(-1.31%) |
Jan 22, 2013 | 24.12 | 24.25 | 24.03 | 24.25 | 1,127,728 | +0.07(+0.30%) |
Jan 18, 2013 | 23.99 | 24.19 | 23.91 | 24.18 | 2,012,876 | +0.21(+0.87%) |
Jan 17, 2013 | 24.19 | 24.49 | 23.94 | 23.97 | 2,906,777 | +0.07(+0.28%) |
Jan 16, 2013 | 23.91 | 24.14 | 23.87 | 23.90 | 1,759,373 | -0.16(-0.68%) |
Jan 15, 2013 | 23.47 | 24.08 | 23.47 | 24.07 | 1,799,497 | +0.21(+0.87%) |
Jan 14, 2013 | 23.74 | 23.86 | 23.66 | 23.86 | 1,394,560 | +0.19(+0.82%) |
Jan 11, 2013 | 23.66 | 23.72 | 23.55 | 23.67 | 1,065,707 | -0.04(-0.16%) |
Jan 10, 2013 | 23.73 | 23.73 | 23.47 | 23.70 | 2,131,190 | +0.12(+0.49%) |
Jan 09, 2013 | 24.22 | 24.22 | 23.24 | 23.59 | 7,396,208 | +1.35(+6.06%) |
Jan 08, 2013 | 22.10 | 22.43 | 22.01 | 22.24 | 2,187,084 | +0.06(+0.26%) |
Jan 07, 2013 | 22.69 | 22.79 | 22.11 | 22.18 | 2,068,646 | -0.60(-2.65%) |
Jan 04, 2013 | 22.45 | 22.84 | 22.22 | 22.79 | 1,567,397 | +0.40(+1.79%) |
Jan 03, 2013 | 22.22 | 22.55 | 22.16 | 22.39 | 1,817,099 | +0.12(+0.52%) |
Jan 02, 2013 | 22.19 | 22.28 | 22.04 | 22.27 | 1,272,534 | +0.40(+1.83%) |
Dec 31, 2012 | 21.42 | 21.88 | 21.41 | 21.87 | 763,677 | +0.34(+1.59%) |
Dec 28, 2012 | 21.54 | 21.78 | 21.48 | 21.53 | 629,053 | -0.11(-0.51%) |
Dec 27, 2012 | 21.48 | 21.69 | 21.38 | 21.64 | 689,880 | +0.17(+0.79%) |
Dec 26, 2012 | 21.67 | 21.67 | 21.45 | 21.47 | 545,273 | -0.14(-0.63%) |
Dec 24, 2012 | 21.63 | 21.66 | 21.49 | 21.60 | 255,569 | -0.05(-0.22%) |
Dec 21, 2012 | 21.73 | 21.86 | 21.63 | 21.65 | 1,901,116 | -0.40(-1.82%) |
Dec 20, 2012 | 21.93 | 22.06 | 21.80 | 22.05 | 944,922 | +0.14(+0.62%) |
Dec 19, 2012 | 22.07 | 22.12 | 21.91 | 21.92 | 973,698 | -0.06(-0.29%) |
Dec 18, 2012 | 21.49 | 22.01 | 21.49 | 21.98 | 1,295,010 | +0.41(+1.90%) |
Dec 17, 2012 | 21.35 | 21.65 | 21.35 | 21.57 | 834,141 | +0.21(+0.99%) |
Dec 14, 2012 | 21.58 | 21.70 | 21.34 | 21.36 | 1,043,452 | -0.23(-1.05%) |
Dec 13, 2012 | 21.72 | 21.87 | 21.49 | 21.59 | 538,396 | -0.14(-0.62%) |
Dec 12, 2012 | 21.72 | 21.88 | 21.65 | 21.72 | 847,348 | +0.11(+0.49%) |
Dec 11, 2012 | 21.44 | 21.70 | 21.38 | 21.61 | 2,042,177 | +0.32(+1.50%) |
Dec 10, 2012 | 21.24 | 21.40 | 20.75 | 21.30 | 2,918,977 | -0.18(-0.83%) |
Dec 07, 2012 | 21.58 | 21.64 | 21.45 | 21.47 | 555,662 | +0.02(+0.11%) |
Dec 06, 2012 | 21.42 | 21.53 | 21.16 | 21.45 | 823,666 | -0.01(-0.07%) |
Dec 05, 2012 | 21.29 | 21.53 | 21.12 | 21.46 | 976,196 | +0.20(+0.95%) |
Dec 04, 2012 | 20.92 | 21.28 | 20.84 | 21.26 | 1,140,782 | +0.06(+0.30%) |
Nov 30, 2012 | 21.26 | 21.36 | 21.01 | 21.20 | 915,670 | +0.02(+0.11%) |
Nov 29, 2012 | 21.17 | 21.27 | 21.07 | 21.17 | 707,677 | +0.09(+0.43%) |
Nov 28, 2012 | 20.92 | 21.31 | 20.85 | 21.08 | 2,140,250 | +0.12(+0.55%) |
Nov 27, 2012 | 21.01 | 21.25 | 20.79 | 20.97 | 1,270,962 | -0.15(-0.73%) |
Nov 26, 2012 | 20.81 | 21.27 | 20.81 | 21.12 | 1,692,010 | +0.23(+1.09%) |
Nov 23, 2012 | 20.60 | 20.89 | 20.40 | 20.89 | 364,378 | +0.38(+1.86%) |
Nov 21, 2012 | 20.31 | 20.52 | 20.27 | 20.51 | 1,246,268 | +0.25(+1.21%) |
Nov 20, 2012 | 20.45 | 20.52 | 20.25 | 20.27 | 1,691,718 | -0.23(-1.11%) |
Nov 19, 2012 | 20.38 | 20.56 | 20.27 | 20.49 | 1,950,828 | +0.28(+1.36%) |
Nov 16, 2012 | 19.99 | 20.26 | 19.86 | 20.22 | 1,511,958 | +0.22(+1.11%) |
Nov 15, 2012 | 19.97 | 20.08 | 19.86 | 20.00 | 943,115 | +0.01(+0.05%) |
Nov 14, 2012 | 20.23 | 20.46 | 19.91 | 19.99 | 2,293,105 | -0.23(-1.12%) |
Nov 13, 2012 | 20.06 | 20.42 | 20.06 | 20.21 | 1,062,794 | +0.06(+0.29%) |
Nov 12, 2012 | 20.06 | 20.29 | 20.05 | 20.16 | 497,918 | +0.15(+0.75%) |
Nov 09, 2012 | 19.99 | 20.14 | 19.79 | 20.01 | 1,831,818 | -0.02(-0.10%) |
Nov 08, 2012 | 20.33 | 20.40 | 20.03 | 20.03 | 1,448,391 | -0.29(-1.43%) |
Nov 07, 2012 | 20.76 | 20.83 | 20.32 | 20.32 | 1,475,350 | -0.55(-2.61%) |
Nov 06, 2012 | 20.66 | 21.05 | 20.63 | 20.86 | 1,597,720 | +0.14(+0.68%) |
Nov 05, 2012 | 20.92 | 20.97 | 20.69 | 20.72 | 798,794 | -0.16(-0.76%) |
Nov 02, 2012 | 21.19 | 21.29 | 20.87 | 20.88 | 1,233,302 | -0.30(-1.44%) |
Nov 01, 2012 | 20.67 | 21.33 | 20.29 | 21.18 | 2,654,397 | +0.55(+2.69%) |
Oct 31, 2012 | 20.66 | 20.78 | 20.34 | 20.63 | 1,808,753 | -0.15(-0.72%) |
Oct 26, 2012 | 20.73 | 20.78 | 20.78 | 20.78 | 2,493,818 | +0.06(+0.30%) |
Oct 25, 2012 | 20.75 | 20.82 | 20.63 | 20.72 | 1,493,495 | +0.11(+0.54%) |
Oct 24, 2012 | 20.83 | 20.86 | 20.49 | 20.61 | 1,692,476 | -0.16(-0.79%) |
Oct 23, 2012 | 20.79 | 20.82 | 20.51 | 20.77 | 1,792,220 | -0.18(-0.88%) |
Oct 19, 2012 | 20.99 | 21.03 | 20.87 | 20.95 | 2,239,151 | -0.06(-0.30%) |
Oct 18, 2012 | 21.11 | 21.21 | 20.96 | 21.02 | 891,058 | -0.14(-0.64%) |
Oct 17, 2012 | 20.97 | 21.21 | 20.92 | 21.15 | 1,387,332 | +0.17(+0.83%) |
Oct 16, 2012 | 20.87 | 20.99 | 20.83 | 20.98 | 759,282 | +0.14(+0.67%) |
Oct 15, 2012 | 20.82 | 21.00 | 20.70 | 20.84 | 920,665 | +0.02(+0.12%) |
Oct 12, 2012 | 20.71 | 20.89 | 20.64 | 20.81 | 2,074,102 | +0.07(+0.33%) |
Oct 11, 2012 | 20.75 | 20.81 | 20.59 | 20.75 | 2,008,263 | +0.18(+0.87%) |
Oct 10, 2012 | 20.68 | 20.72 | 20.47 | 20.57 | 2,026,984 | -0.12(-0.56%) |
Oct 09, 2012 | 20.86 | 20.98 | 20.67 | 20.68 | 1,460,427 | -0.23(-1.08%) |
Oct 08, 2012 | 21.11 | 21.11 | 20.87 | 20.91 | 1,217,641 | -0.24(-1.12%) |
Oct 05, 2012 | 21.26 | 21.33 | 21.11 | 21.15 | 1,241,537 | -0.03(-0.16%) |
Oct 04, 2012 | 20.78 | 21.24 | 20.71 | 21.18 | 3,673,290 | +0.54(+2.62%) |
Oct 03, 2012 | 20.73 | 20.82 | 20.44 | 20.64 | 3,493,904 | -0.09(-0.44%) |
Oct 02, 2012 | 20.21 | 20.84 | 20.21 | 20.73 | 2,945,486 | +0.56(+2.80%) |
Oct 01, 2012 | 20.31 | 20.36 | 19.88 | 20.17 | 4,434,308 | -0.02(-0.10%) |
Sep 28, 2012 | 20.92 | 21.17 | 19.96 | 20.19 | 6,753,986 | -0.95(-4.50%) |
Sep 27, 2012 | 20.92 | 21.15 | 20.79 | 21.14 | 1,335,170 | +0.26(+1.25%) |
Sep 26, 2012 | 21.10 | 21.14 | 20.74 | 20.88 | 1,527,491 | -0.15(-0.71%) |
Sep 25, 2012 | 21.27 | 21.44 | 20.96 | 21.02 | 1,906,622 | -0.08(-0.39%) |
Sep 24, 2012 | 21.17 | 21.24 | 20.96 | 21.11 | 1,188,453 | -0.14(-0.66%) |
Sep 21, 2012 | 21.17 | 21.32 | 21.05 | 21.25 | 2,275,129 | +0.21(+0.99%) |
Sep 20, 2012 | 21.06 | 21.23 | 20.91 | 21.04 | 1,219,527 | -0.09(-0.41%) |
Sep 19, 2012 | 20.91 | 21.16 | 20.88 | 21.13 | 1,056,022 | +0.25(+1.18%) |
Sep 18, 2012 | 20.97 | 21.02 | 20.76 | 20.88 | 1,370,356 | -0.17(-0.83%) |
Sep 17, 2012 | 20.94 | 21.12 | 20.82 | 21.05 | 2,363,430 | +0.13(+0.60%) |
Sep 14, 2012 | 20.81 | 21.09 | 20.77 | 20.93 | 1,121,546 | +0.17(+0.81%) |
Sep 13, 2012 | 20.55 | 20.88 | 20.55 | 20.76 | 1,292,734 | +0.20(+0.96%) |
Sep 12, 2012 | 20.33 | 20.61 | 20.33 | 20.56 | 855,124 | +0.06(+0.28%) |
Sep 11, 2012 | 20.43 | 20.56 | 20.32 | 20.50 | 1,569,176 | +0.01(+0.07%) |
Sep 10, 2012 | 20.22 | 20.61 | 20.16 | 20.49 | 1,833,273 | +0.30(+1.48%) |
Sep 07, 2012 | 20.36 | 20.36 | 20.08 | 20.19 | 1,945,663 | -0.12(-0.59%) |
Sep 06, 2012 | 20.27 | 20.51 | 20.26 | 20.31 | 1,420,158 | +0.09(+0.43%) |
Sep 05, 2012 | 20.06 | 20.26 | 19.99 | 20.22 | 1,350,265 | +0.17(+0.87%) |
Sep 04, 2012 | 20.07 | 20.16 | 19.80 | 20.05 | 1,769,214 | -0.05(-0.24%) |
Aug 31, 2012 | 20.05 | 20.13 | 19.77 | 20.10 | 1,037,688 | +0.16(+0.82%) |
Aug 30, 2012 | 19.92 | 20.05 | 19.81 | 19.93 | 1,182,462 | -0.12(-0.60%) |
Aug 29, 2012 | 20.04 | 20.11 | 19.91 | 20.05 | 1,489,632 | +0.16(+0.80%) |
Aug 27, 2012 | 19.74 | 19.91 | 19.65 | 19.90 | 2,479,852 | +0.19(+0.95%) |
Aug 24, 2012 | 19.41 | 19.74 | 19.37 | 19.71 | 2,659,196 | +0.30(+1.54%) |
Aug 23, 2012 | 19.33 | 19.45 | 19.28 | 19.41 | 1,880,708 | +0.04(+0.22%) |
Aug 22, 2012 | 19.18 | 19.42 | 19.00 | 19.36 | 2,778,319 | +0.12(+0.63%) |
Aug 21, 2012 | 19.51 | 19.54 | 19.17 | 19.24 | 2,624,031 | -0.22(-1.14%) |
Aug 20, 2012 | 19.76 | 19.78 | 19.39 | 19.47 | 3,180,699 | -0.29(-1.47%) |
Aug 17, 2012 | 20.08 | 20.13 | 19.72 | 19.76 | 2,167,694 | -0.29(-1.47%) |
Aug 16, 2012 | 19.96 | 20.21 | 19.91 | 20.05 | 2,947,028 | +0.17(+0.87%) |
Aug 15, 2012 | 20.26 | 20.40 | 19.77 | 19.88 | 3,132,599 | -0.38(-1.88%) |
Aug 14, 2012 | 20.35 | 20.44 | 20.09 | 20.26 | 1,926,236 | -0.19(-0.94%) |
Aug 13, 2012 | 20.42 | 20.51 | 20.12 | 20.45 | 2,524,949 | -0.26(-1.23%) |
Aug 10, 2012 | 20.56 | 20.73 | 20.40 | 20.71 | 926,281 | +0.13(+0.63%) |
Aug 09, 2012 | 20.80 | 20.98 | 20.51 | 20.58 | 766,539 | -0.19(-0.93%) |
Aug 08, 2012 | 20.82 | 21.03 | 20.65 | 20.77 | 1,950,614 | -0.20(-0.97%) |
Aug 07, 2012 | 20.82 | 21.10 | 20.74 | 20.97 | 1,225,188 | +0.22(+1.05%) |
Aug 06, 2012 | 20.56 | 20.86 | 20.49 | 20.75 | 1,207,739 | +0.17(+0.82%) |
Aug 03, 2012 | 20.66 | 20.74 | 20.50 | 20.59 | 918,346 | +0.32(+1.57%) |
Aug 02, 2012 | 20.18 | 20.50 | 20.08 | 20.27 | 1,184,966 | -0.10(-0.47%) |
Aug 01, 2012 | 20.71 | 20.79 | 20.34 | 20.36 | 1,477,235 | -0.29(-1.40%) |
Jul 31, 2012 | 21.02 | 21.10 | 20.55 | 20.65 | 2,490,203 | -0.41(-1.95%) |
Jul 30, 2012 | 21.28 | 21.49 | 20.98 | 21.06 | 2,164,156 | -0.32(-1.49%) |
Jul 27, 2012 | 20.74 | 21.74 | 20.24 | 21.38 | 5,076,617 | +0.88(+4.28%) |
Jul 26, 2012 | 20.90 | 21.08 | 20.50 | 20.50 | 2,362,643 | -0.12(-0.56%) |
Jul 25, 2012 | 20.84 | 21.04 | 20.28 | 20.62 | 3,314,664 | +0.37(+1.83%) |
Jul 24, 2012 | 20.55 | 20.66 | 20.11 | 20.25 | 1,786,210 | -0.30(-1.46%) |
Jul 23, 2012 | 20.56 | 20.64 | 20.21 | 20.55 | 2,457,745 | -0.36(-1.71%) |
Jul 20, 2012 | 21.36 | 21.39 | 20.90 | 20.90 | 4,955,350 | -0.59(-2.76%) |
Jul 19, 2012 | 21.55 | 21.75 | 21.45 | 21.50 | 2,668,500 | -0.03(-0.13%) |
Jul 18, 2012 | 21.20 | 21.60 | 21.20 | 21.53 | 1,587,596 | +0.25(+1.18%) |
Jul 17, 2012 | 21.25 | 21.34 | 21.06 | 21.28 | 1,880,676 | +0.04(+0.20%) |
Jul 16, 2012 | 21.32 | 21.39 | 21.01 | 21.23 | 1,768,703 | -0.07(-0.34%) |
Jul 13, 2012 | 20.97 | 21.31 | 20.93 | 21.30 | 1,576,861 | +0.35(+1.68%) |
Jul 12, 2012 | 20.73 | 21.01 | 20.46 | 20.95 | 3,497,620 | +0.09(+0.44%) |
Jul 11, 2012 | 20.84 | 20.90 | 20.74 | 20.86 | 1,300,080 | +0.03(+0.16%) |
Jul 10, 2012 | 21.21 | 21.25 | 20.73 | 20.83 | 923,625 | -0.27(-1.26%) |
Jul 09, 2012 | 21.01 | 21.10 | 20.76 | 21.09 | 1,480,003 | -0.01(-0.05%) |
Jul 06, 2012 | 21.08 | 21.17 | 20.84 | 21.10 | 1,077,432 | -0.16(-0.77%) |
Jul 05, 2012 | 20.98 | 21.32 | 20.89 | 21.27 | 1,387,222 | +0.29(+1.40%) |
Jul 03, 2012 | 20.97 | 20.99 | 20.82 | 20.97 | 586,251 | +0.00(+0.02%) |