Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.89 | 24.92 | 24.47 | 24.63 | 4,396,974 | -0.21(-0.85%) |
Jun 27, 2013 | 24.68 | 25.12 | 24.68 | 24.84 | 3,727,545 | +0.37(+1.52%) |
Jun 26, 2013 | 24.39 | 24.57 | 24.18 | 24.47 | 4,147,018 | +0.32(+1.33%) |
Jun 25, 2013 | 23.96 | 24.27 | 23.75 | 24.15 | 4,191,646 | +0.29(+1.20%) |
Jun 24, 2013 | 23.79 | 24.41 | 23.30 | 23.86 | 6,218,857 | -0.02(-0.10%) |
Jun 21, 2013 | 24.15 | 24.35 | 23.61 | 23.89 | 9,784,461 | -0.11(-0.46%) |
Jun 20, 2013 | 25.16 | 25.20 | 23.83 | 24.00 | 6,399,304 | -1.42(-5.59%) |
Jun 19, 2013 | 26.21 | 26.30 | 25.24 | 25.42 | 4,065,405 | -0.72(-2.75%) |
Jun 18, 2013 | 26.00 | 26.33 | 25.57 | 26.14 | 3,107,756 | +0.24(+0.93%) |
Jun 17, 2013 | 26.47 | 26.58 | 25.72 | 25.90 | 3,529,873 | -0.39(-1.47%) |
Jun 14, 2013 | 25.84 | 26.58 | 25.76 | 26.29 | 4,620,153 | +0.49(+1.88%) |
Jun 13, 2013 | 25.21 | 25.93 | 25.16 | 25.80 | 4,522,935 | +0.59(+2.34%) |
Jun 12, 2013 | 25.76 | 25.76 | 25.05 | 25.21 | 3,279,284 | -0.35(-1.37%) |
Jun 11, 2013 | 25.78 | 26.02 | 25.27 | 25.56 | 3,676,638 | -0.40(-1.53%) |
Jun 10, 2013 | 26.24 | 26.29 | 25.84 | 25.96 | 3,269,397 | -0.27(-1.03%) |
Jun 07, 2013 | 26.62 | 26.64 | 25.73 | 26.23 | 3,775,952 | -0.34(-1.28%) |
Jun 06, 2013 | 25.58 | 26.65 | 25.45 | 26.57 | 4,739,163 | +0.98(+3.84%) |
Jun 05, 2013 | 25.31 | 25.77 | 25.30 | 25.58 | 5,261,333 | +0.18(+0.71%) |
Jun 04, 2013 | 26.16 | 26.27 | 25.36 | 25.40 | 5,393,642 | -0.70(-2.69%) |
Jun 03, 2013 | 26.55 | 26.85 | 26.05 | 26.10 | 5,968,180 | -0.49(-1.83%) |
May 31, 2013 | 27.20 | 27.43 | 26.59 | 26.59 | 4,378,942 | -0.70(-2.57%) |
May 30, 2013 | 27.70 | 28.02 | 27.15 | 27.29 | 3,828,203 | -0.35(-1.27%) |
May 29, 2013 | 28.21 | 28.21 | 26.71 | 27.64 | 6,537,004 | -0.79(-2.79%) |
May 28, 2013 | 29.17 | 29.37 | 28.28 | 28.43 | 4,178,603 | -0.51(-1.77%) |
May 24, 2013 | 29.15 | 29.43 | 28.77 | 28.95 | 3,766,140 | -0.56(-1.90%) |
May 23, 2013 | 29.94 | 30.01 | 28.76 | 29.51 | 6,418,487 | -1.04(-3.40%) |
May 22, 2013 | 32.05 | 32.33 | 30.33 | 30.54 | 5,326,262 | -1.53(-4.76%) |
May 21, 2013 | 31.89 | 32.20 | 31.89 | 32.07 | 1,786,906 | +0.18(+0.57%) |
May 20, 2013 | 32.04 | 32.04 | 31.72 | 31.89 | 1,955,350 | -0.22(-0.67%) |
May 17, 2013 | 31.56 | 32.11 | 31.42 | 32.11 | 6,428,776 | +0.63(+2.00%) |
May 16, 2013 | 31.63 | 31.83 | 31.40 | 31.48 | 2,050,823 | -0.13(-0.42%) |
May 15, 2013 | 31.12 | 31.61 | 30.94 | 31.61 | 1,947,369 | +0.55(+1.76%) |
May 13, 2013 | 30.49 | 31.10 | 30.49 | 31.06 | 2,819,128 | +0.64(+2.09%) |
May 10, 2013 | 30.42 | 30.64 | 30.37 | 30.43 | 2,377,738 | +0.01(+0.04%) |
May 09, 2013 | 30.68 | 30.68 | 30.36 | 30.42 | 1,753,637 | -0.17(-0.55%) |
May 08, 2013 | 30.30 | 30.63 | 30.27 | 30.58 | 1,758,305 | +0.26(+0.86%) |
May 07, 2013 | 30.21 | 30.33 | 30.10 | 30.32 | 1,533,539 | +0.22(+0.72%) |
May 06, 2013 | 30.07 | 30.21 | 29.89 | 30.11 | 1,698,852 | -0.07(-0.23%) |
May 03, 2013 | 30.00 | 30.18 | 29.77 | 30.18 | 1,699,217 | +0.40(+1.35%) |
May 02, 2013 | 29.54 | 29.93 | 29.49 | 29.77 | 1,755,253 | +0.28(+0.95%) |
May 01, 2013 | 29.65 | 29.70 | 29.41 | 29.49 | 1,536,745 | -0.21(-0.71%) |
Apr 30, 2013 | 29.28 | 29.70 | 29.22 | 29.70 | 2,595,774 | +0.36(+1.23%) |
Apr 29, 2013 | 29.01 | 29.37 | 28.94 | 29.34 | 2,398,507 | +0.50(+1.74%) |
Apr 26, 2013 | 28.59 | 29.03 | 28.75 | 28.84 | 2,012,946 | +0.09(+0.32%) |
Apr 25, 2013 | 28.70 | 29.01 | 28.34 | 28.75 | 2,422,482 | +0.13(+0.47%) |
Apr 24, 2013 | 28.58 | 28.66 | 28.49 | 28.61 | 2,120,518 | -0.09(-0.32%) |
Apr 23, 2013 | 28.58 | 28.78 | 28.53 | 28.71 | 1,681,542 | +0.18(+0.63%) |
Apr 22, 2013 | 28.45 | 28.53 | 28.20 | 28.53 | 2,228,380 | +0.08(+0.27%) |
Apr 19, 2013 | 27.96 | 28.45 | 27.89 | 28.45 | 2,125,158 | +0.52(+1.87%) |
Apr 18, 2013 | 27.70 | 27.94 | 27.56 | 27.93 | 2,002,410 | +0.27(+0.99%) |
Apr 17, 2013 | 27.68 | 27.70 | 27.47 | 27.66 | 1,856,472 | -0.15(-0.54%) |
Apr 16, 2013 | 27.33 | 27.83 | 27.19 | 27.81 | 2,549,400 | +0.59(+2.18%) |
Apr 15, 2013 | 27.67 | 27.86 | 27.22 | 27.22 | 2,765,759 | -0.50(-1.80%) |
Apr 12, 2013 | 27.62 | 27.71 | 27.52 | 27.71 | 2,530,683 | +0.02(+0.06%) |
Apr 11, 2013 | 27.20 | 27.70 | 27.18 | 27.70 | 5,364,567 | +0.52(+1.92%) |
Apr 10, 2013 | 27.09 | 27.23 | 27.02 | 27.18 | 2,676,561 | +0.20(+0.73%) |
Apr 09, 2013 | 26.94 | 27.08 | 26.78 | 26.98 | 2,729,771 | +0.03(+0.13%) |
Apr 08, 2013 | 26.71 | 26.94 | 26.69 | 26.94 | 2,963,182 | +0.21(+0.80%) |
Apr 05, 2013 | 26.43 | 26.73 | 26.36 | 26.73 | 2,476,056 | +0.09(+0.33%) |
Apr 04, 2013 | 26.55 | 26.66 | 26.45 | 26.64 | 1,941,283 | +0.16(+0.61%) |
Apr 03, 2013 | 26.57 | 26.59 | 26.33 | 26.48 | 3,037,897 | -0.09(-0.33%) |
Apr 02, 2013 | 26.53 | 26.57 | 26.41 | 26.57 | 3,020,217 | +0.10(+0.39%) |
Apr 01, 2013 | 26.30 | 26.46 | 26.07 | 26.46 | 2,156,353 | +0.13(+0.49%) |
Mar 28, 2013 | 26.02 | 26.34 | 25.98 | 26.33 | 4,189,210 | +0.20(+0.78%) |
Mar 27, 2013 | 26.01 | 26.15 | 25.92 | 26.13 | 2,535,689 | +0.14(+0.54%) |
Mar 26, 2013 | 25.74 | 25.99 | 25.63 | 25.99 | 3,838,297 | +0.42(+1.65%) |
Mar 25, 2013 | 25.69 | 25.85 | 25.45 | 25.57 | 2,420,621 | -0.14(-0.56%) |
Mar 22, 2013 | 25.60 | 25.74 | 25.58 | 25.71 | 1,850,747 | +0.19(+0.75%) |
Mar 21, 2013 | 25.46 | 25.67 | 25.45 | 25.52 | 2,014,405 | +0.03(+0.11%) |
Mar 20, 2013 | 25.48 | 25.59 | 25.28 | 25.49 | 2,525,328 | +0.02(+0.07%) |
Mar 19, 2013 | 25.65 | 25.75 | 25.25 | 25.48 | 3,200,971 | -0.23(-0.88%) |
Mar 18, 2013 | 25.72 | 25.80 | 25.60 | 25.70 | 2,875,241 | -0.17(-0.67%) |
Mar 15, 2013 | 25.89 | 25.92 | 25.69 | 25.87 | 4,027,115 | -0.01(-0.04%) |
Mar 14, 2013 | 25.79 | 25.94 | 25.75 | 25.89 | 2,453,323 | +0.18(+0.72%) |
Mar 13, 2013 | 25.88 | 25.95 | 25.59 | 25.70 | 3,711,222 | -0.13(-0.51%) |
Mar 12, 2013 | 26.07 | 26.10 | 25.76 | 25.83 | 3,070,358 | -0.23(-0.87%) |
Mar 11, 2013 | 26.46 | 26.46 | 25.86 | 26.06 | 3,835,427 | -0.49(-1.83%) |
Mar 08, 2013 | 26.63 | 26.63 | 26.25 | 26.54 | 4,304,741 | -0.06(-0.24%) |
Mar 07, 2013 | 26.54 | 26.63 | 26.48 | 26.61 | 6,301,724 | -0.02(-0.09%) |
Mar 06, 2013 | 26.23 | 26.64 | 26.23 | 26.63 | 30,458,616 | -0.33(-1.22%) |
Mar 05, 2013 | 26.82 | 26.98 | 26.71 | 26.96 | 3,043,395 | +0.30(+1.13%) |
Mar 04, 2013 | 26.42 | 26.68 | 26.33 | 26.66 | 1,889,160 | +0.19(+0.70%) |
Mar 01, 2013 | 26.31 | 26.53 | 26.14 | 26.48 | 2,374,586 | +0.08(+0.28%) |
Feb 28, 2013 | 26.40 | 26.52 | 26.31 | 26.40 | 3,763,915 | +0.16(+0.59%) |
Feb 27, 2013 | 25.74 | 26.30 | 25.67 | 26.24 | 2,329,784 | +0.38(+1.48%) |
Feb 26, 2013 | 25.65 | 25.87 | 25.49 | 25.86 | 2,370,646 | +0.31(+1.22%) |
Feb 25, 2013 | 25.64 | 25.72 | 25.50 | 25.55 | 2,566,067 | -0.06(-0.25%) |
Feb 22, 2013 | 25.50 | 25.65 | 25.46 | 25.61 | 1,428,216 | +0.10(+0.38%) |
Feb 21, 2013 | 25.75 | 25.82 | 25.39 | 25.52 | 2,205,492 | -0.18(-0.69%) |
Feb 20, 2013 | 25.79 | 25.85 | 25.60 | 25.69 | 2,191,186 | -0.05(-0.20%) |
Feb 19, 2013 | 25.79 | 25.92 | 25.65 | 25.75 | 2,998,929 | +0.14(+0.54%) |
Feb 15, 2013 | 25.56 | 25.63 | 25.49 | 25.61 | 1,639,515 | +0.10(+0.38%) |
Feb 14, 2013 | 25.52 | 25.58 | 25.36 | 25.51 | 1,532,487 | -0.15(-0.58%) |
Feb 13, 2013 | 25.61 | 25.66 | 25.46 | 25.66 | 2,273,859 | +0.03(+0.11%) |
Feb 12, 2013 | 25.17 | 25.63 | 25.10 | 25.63 | 3,315,024 | +0.50(+1.99%) |
Feb 11, 2013 | 24.98 | 25.16 | 24.90 | 25.13 | 2,223,247 | +0.25(+1.00%) |
Feb 08, 2013 | 25.07 | 25.08 | 24.87 | 24.88 | 2,400,122 | -0.17(-0.67%) |
Feb 07, 2013 | 25.11 | 25.11 | 24.91 | 25.05 | 1,656,467 | +0.02(+0.07%) |
Feb 06, 2013 | 25.03 | 25.20 | 25.00 | 25.03 | 1,887,761 | +0.02(+0.09%) |
Feb 04, 2013 | 24.96 | 25.13 | 24.95 | 25.01 | 1,943,206 | +0.01(+0.05%) |
Feb 01, 2013 | 25.19 | 25.25 | 24.95 | 25.00 | 1,868,568 | -0.16(-0.64%) |
Jan 31, 2013 | 25.05 | 25.18 | 24.89 | 25.16 | 2,417,712 | +0.07(+0.28%) |
Jan 30, 2013 | 25.03 | 25.27 | 24.89 | 25.09 | 3,798,498 | +0.10(+0.39%) |
Jan 29, 2013 | 25.31 | 25.32 | 24.89 | 24.99 | 3,814,092 | -0.33(-1.29%) |
Jan 28, 2013 | 25.18 | 25.41 | 25.10 | 25.32 | 4,113,755 | +0.38(+1.52%) |
Jan 25, 2013 | 25.12 | 25.18 | 24.83 | 24.94 | 2,628,043 | -0.13(-0.50%) |
Jan 24, 2013 | 25.06 | 25.26 | 24.96 | 25.07 | 5,082,688 | +0.01(+0.02%) |
Jan 23, 2013 | 25.28 | 25.32 | 25.01 | 25.06 | 7,222,291 | -0.20(-0.79%) |
Jan 22, 2013 | 25.18 | 25.29 | 25.07 | 25.26 | 3,305,276 | +0.00(+0.00%) |
Jan 18, 2013 | 25.26 | 25.44 | 25.05 | 25.26 | 15,276,335 | +0.07(+0.27%) |
Jan 17, 2013 | 24.98 | 25.28 | 24.93 | 25.19 | 2,399,568 | +0.28(+1.13%) |
Jan 16, 2013 | 24.83 | 25.00 | 24.72 | 24.91 | 1,779,386 | +0.06(+0.25%) |
Jan 15, 2013 | 24.79 | 24.89 | 24.69 | 24.85 | 2,026,779 | +0.06(+0.23%) |
Jan 14, 2013 | 24.57 | 24.87 | 24.55 | 24.79 | 2,605,578 | +0.18(+0.75%) |
Jan 11, 2013 | 24.47 | 24.64 | 24.40 | 24.61 | 4,278,914 | +0.06(+0.23%) |
Jan 10, 2013 | 24.28 | 24.55 | 24.09 | 24.55 | 4,059,098 | +0.33(+1.37%) |
Jan 09, 2013 | 24.12 | 24.25 | 23.96 | 24.22 | 2,601,998 | +0.17(+0.69%) |
Jan 08, 2013 | 23.91 | 24.09 | 23.71 | 24.05 | 2,454,951 | +0.10(+0.43%) |
Jan 07, 2013 | 23.72 | 24.15 | 23.47 | 23.95 | 4,744,317 | +0.24(+1.02%) |
Jan 04, 2013 | 23.53 | 23.72 | 23.43 | 23.71 | 2,769,013 | +0.20(+0.83%) |
Jan 03, 2013 | 23.60 | 23.72 | 23.45 | 23.51 | 2,005,522 | -0.07(-0.29%) |
Jan 02, 2013 | 23.53 | 23.61 | 23.06 | 23.58 | 1,687,594 | +0.52(+2.26%) |
Dec 31, 2012 | 23.00 | 23.20 | 22.94 | 23.06 | 1,652,051 | +0.03(+0.15%) |
Dec 28, 2012 | 23.12 | 23.28 | 23.01 | 23.02 | 749,880 | -0.15(-0.64%) |
Dec 27, 2012 | 23.21 | 23.29 | 23.01 | 23.17 | 1,136,849 | -0.02(-0.10%) |
Dec 26, 2012 | 23.29 | 23.44 | 23.06 | 23.20 | 1,418,776 | -0.10(-0.42%) |
Dec 24, 2012 | 23.26 | 23.45 | 23.24 | 23.29 | 820,833 | +0.03(+0.12%) |
Dec 21, 2012 | 23.26 | 23.48 | 23.19 | 23.26 | 2,559,507 | -0.10(-0.42%) |
Dec 20, 2012 | 23.35 | 23.44 | 23.23 | 23.36 | 1,739,808 | +0.15(+0.66%) |
Dec 19, 2012 | 23.46 | 23.46 | 23.19 | 23.21 | 1,600,762 | -0.20(-0.85%) |
Dec 18, 2012 | 23.33 | 23.42 | 23.21 | 23.41 | 1,140,597 | +0.10(+0.42%) |
Dec 17, 2012 | 23.14 | 23.34 | 22.93 | 23.31 | 1,263,575 | +0.25(+1.07%) |
Dec 14, 2012 | 23.01 | 23.13 | 22.99 | 23.06 | 826,414 | +0.05(+0.20%) |
Dec 13, 2012 | 23.07 | 23.18 | 22.94 | 23.02 | 1,186,946 | -0.04(-0.17%) |
Dec 12, 2012 | 23.19 | 23.29 | 23.03 | 23.06 | 1,512,975 | -0.13(-0.54%) |
Dec 11, 2012 | 23.25 | 23.31 | 23.10 | 23.18 | 1,321,937 | +0.01(+0.02%) |
Dec 10, 2012 | 23.19 | 23.34 | 23.10 | 23.18 | 1,312,913 | -0.05(-0.20%) |
Dec 07, 2012 | 23.21 | 23.31 | 23.18 | 23.22 | 1,437,711 | -0.01(-0.05%) |
Dec 06, 2012 | 22.96 | 23.24 | 22.94 | 23.24 | 1,520,545 | +0.28(+1.22%) |
Dec 05, 2012 | 23.10 | 23.13 | 22.89 | 22.96 | 1,044,428 | -0.09(-0.40%) |
Dec 04, 2012 | 22.93 | 23.12 | 22.93 | 23.05 | 988,576 | -0.20(-0.86%) |
Nov 30, 2012 | 22.50 | 23.25 | 22.46 | 23.25 | 6,152,503 | +0.77(+3.41%) |
Nov 29, 2012 | 22.50 | 22.56 | 22.24 | 22.48 | 2,108,308 | +0.10(+0.46%) |
Nov 28, 2012 | 22.33 | 22.50 | 22.27 | 22.38 | 1,471,644 | -0.08(-0.35%) |
Nov 27, 2012 | 22.38 | 22.51 | 22.12 | 22.46 | 2,056,401 | -0.03(-0.15%) |
Nov 26, 2012 | 22.36 | 22.57 | 22.24 | 22.49 | 1,496,791 | +0.10(+0.46%) |
Nov 23, 2012 | 22.52 | 22.60 | 22.29 | 22.39 | 575,913 | -0.03(-0.15%) |
Nov 21, 2012 | 22.46 | 22.55 | 22.11 | 22.42 | 1,502,214 | +0.05(+0.23%) |
Nov 20, 2012 | 21.97 | 22.37 | 21.93 | 22.37 | 1,847,951 | +0.50(+2.29%) |
Nov 19, 2012 | 22.03 | 22.06 | 21.75 | 21.87 | 1,673,863 | +0.01(+0.05%) |
Nov 16, 2012 | 21.35 | 21.96 | 21.35 | 21.86 | 2,082,236 | +0.51(+2.40%) |
Nov 15, 2012 | 21.32 | 21.63 | 21.27 | 21.35 | 2,312,704 | +0.02(+0.11%) |
Nov 14, 2012 | 21.47 | 21.63 | 21.25 | 21.32 | 2,015,594 | -0.22(-1.00%) |
Nov 13, 2012 | 21.51 | 21.72 | 21.38 | 21.54 | 1,244,340 | -0.10(-0.47%) |
Nov 12, 2012 | 21.86 | 21.89 | 21.63 | 21.64 | 946,120 | -0.22(-0.99%) |
Nov 09, 2012 | 21.86 | 22.01 | 21.60 | 21.86 | 1,482,538 | -0.11(-0.52%) |
Nov 08, 2012 | 22.09 | 22.10 | 21.94 | 21.97 | 1,810,237 | -0.13(-0.59%) |
Nov 07, 2012 | 22.26 | 22.36 | 22.04 | 22.10 | 1,797,149 | -0.27(-1.22%) |
Nov 06, 2012 | 22.42 | 22.46 | 22.26 | 22.38 | 1,083,914 | +0.02(+0.08%) |
Nov 05, 2012 | 22.55 | 22.56 | 22.28 | 22.36 | 1,402,752 | -0.10(-0.46%) |
Nov 02, 2012 | 22.62 | 22.65 | 22.42 | 22.46 | 1,731,575 | -0.06(-0.25%) |
Nov 01, 2012 | 22.29 | 22.68 | 22.11 | 22.52 | 2,189,224 | +0.17(+0.74%) |
Oct 31, 2012 | 22.54 | 22.65 | 22.16 | 22.35 | 2,227,433 | -0.11(-0.48%) |
Oct 26, 2012 | 22.78 | 22.46 | 22.46 | 22.46 | 2,417,848 | -0.32(-1.42%) |
Oct 25, 2012 | 23.13 | 23.18 | 22.72 | 22.79 | 1,486,219 | -0.32(-1.40%) |
Oct 24, 2012 | 23.05 | 23.15 | 22.98 | 23.11 | 1,075,146 | +0.07(+0.30%) |
Oct 23, 2012 | 23.12 | 23.24 | 22.90 | 23.04 | 1,167,823 | -0.18(-0.76%) |
Oct 19, 2012 | 23.43 | 23.52 | 23.22 | 23.22 | 1,386,721 | -0.22(-0.94%) |
Oct 18, 2012 | 23.36 | 23.52 | 23.34 | 23.44 | 1,192,079 | +0.11(+0.46%) |
Oct 17, 2012 | 23.40 | 23.46 | 23.12 | 23.33 | 1,530,118 | -0.11(-0.46%) |
Oct 16, 2012 | 23.56 | 23.61 | 23.37 | 23.44 | 1,582,365 | -0.06(-0.27%) |
Oct 15, 2012 | 23.49 | 23.65 | 23.28 | 23.50 | 1,812,226 | +0.25(+1.07%) |
Oct 12, 2012 | 23.25 | 23.41 | 23.19 | 23.25 | 827,466 | -0.02(-0.10%) |
Oct 11, 2012 | 23.44 | 23.48 | 23.24 | 23.27 | 1,181,120 | -0.05(-0.22%) |
Oct 10, 2012 | 23.31 | 23.46 | 23.22 | 23.32 | 1,007,668 | +0.12(+0.51%) |
Oct 09, 2012 | 23.30 | 23.41 | 23.18 | 23.20 | 784,433 | -0.10(-0.44%) |
Oct 08, 2012 | 23.39 | 23.41 | 23.22 | 23.31 | 960,560 | -0.08(-0.34%) |
Oct 05, 2012 | 23.45 | 23.56 | 23.32 | 23.39 | 1,269,015 | -0.03(-0.15%) |
Oct 04, 2012 | 23.52 | 23.58 | 23.27 | 23.42 | 1,297,096 | -0.03(-0.12%) |
Oct 03, 2012 | 23.43 | 23.58 | 23.28 | 23.45 | 1,851,123 | +0.15(+0.63%) |
Oct 02, 2012 | 23.17 | 23.31 | 23.11 | 23.30 | 1,472,364 | +0.19(+0.81%) |
Oct 01, 2012 | 23.29 | 23.32 | 22.89 | 23.11 | 2,054,693 | -0.07(-0.32%) |
Sep 28, 2012 | 23.09 | 23.31 | 22.97 | 23.19 | 2,155,696 | +0.10(+0.42%) |
Sep 27, 2012 | 23.07 | 23.19 | 23.00 | 23.09 | 1,459,476 | +0.14(+0.62%) |
Sep 26, 2012 | 23.05 | 23.17 | 22.80 | 22.95 | 2,086,574 | -0.12(-0.54%) |
Sep 25, 2012 | 23.39 | 23.54 | 23.04 | 23.07 | 2,203,322 | -0.32(-1.38%) |
Sep 24, 2012 | 23.25 | 23.55 | 23.22 | 23.39 | 2,315,121 | +0.14(+0.61%) |
Sep 21, 2012 | 23.38 | 23.40 | 23.20 | 23.25 | 2,641,164 | -0.02(-0.07%) |
Sep 20, 2012 | 23.40 | 23.42 | 23.20 | 23.27 | 1,411,800 | -0.19(-0.82%) |
Sep 19, 2012 | 23.66 | 23.78 | 23.46 | 23.46 | 1,572,806 | -0.16(-0.69%) |
Sep 18, 2012 | 23.91 | 23.91 | 23.60 | 23.63 | 1,534,075 | -0.19(-0.81%) |
Sep 17, 2012 | 23.85 | 24.03 | 23.82 | 23.82 | 1,276,031 | -0.02(-0.09%) |
Sep 14, 2012 | 23.81 | 24.00 | 23.76 | 23.84 | 1,960,903 | +0.03(+0.14%) |
Sep 13, 2012 | 23.91 | 24.02 | 23.73 | 23.81 | 2,186,211 | +0.07(+0.31%) |
Sep 12, 2012 | 23.88 | 23.98 | 23.65 | 23.73 | 1,827,800 | -0.14(-0.59%) |
Sep 11, 2012 | 24.04 | 24.15 | 23.81 | 23.88 | 1,874,014 | -0.14(-0.59%) |
Sep 10, 2012 | 24.11 | 24.19 | 23.95 | 24.02 | 1,943,298 | -0.15(-0.63%) |
Sep 07, 2012 | 23.81 | 24.42 | 23.78 | 24.17 | 3,207,218 | +0.32(+1.35%) |
Sep 06, 2012 | 24.87 | 24.98 | 23.76 | 23.85 | 13,012,339 | -0.15(-0.64%) |
Sep 05, 2012 | 24.15 | 24.18 | 23.80 | 24.00 | 1,421,504 | -0.14(-0.56%) |
Sep 04, 2012 | 23.76 | 24.14 | 23.60 | 24.14 | 1,909,791 | +0.33(+1.40%) |
Aug 31, 2012 | 23.99 | 24.04 | 23.60 | 23.80 | 8,354,650 | -0.08(-0.33%) |
Aug 30, 2012 | 24.02 | 24.03 | 23.74 | 23.88 | 1,497,872 | -0.13(-0.54%) |
Aug 29, 2012 | 24.16 | 24.18 | 23.93 | 24.01 | 1,406,553 | +0.19(+0.80%) |
Aug 27, 2012 | 23.85 | 23.94 | 23.65 | 23.82 | 1,107,469 | -0.02(-0.09%) |
Aug 24, 2012 | 23.59 | 23.90 | 23.58 | 23.84 | 1,576,136 | +0.29(+1.22%) |
Aug 23, 2012 | 23.52 | 23.66 | 23.45 | 23.55 | 1,202,598 | -0.03(-0.14%) |
Aug 22, 2012 | 23.51 | 23.60 | 23.31 | 23.59 | 1,364,720 | +0.03(+0.12%) |
Aug 21, 2012 | 23.63 | 23.72 | 23.48 | 23.56 | 1,652,312 | -0.07(-0.31%) |
Aug 20, 2012 | 23.53 | 23.78 | 23.45 | 23.63 | 2,048,014 | +0.15(+0.62%) |
Aug 17, 2012 | 23.33 | 23.62 | 23.33 | 23.49 | 1,556,786 | +0.10(+0.43%) |
Aug 16, 2012 | 22.96 | 23.53 | 22.90 | 23.39 | 2,653,506 | +0.53(+2.32%) |
Aug 15, 2012 | 22.86 | 22.96 | 22.82 | 22.86 | 1,118,725 | -0.04(-0.17%) |
Aug 14, 2012 | 22.86 | 22.96 | 22.77 | 22.90 | 1,036,543 | +0.04(+0.20%) |
Aug 13, 2012 | 22.81 | 22.97 | 22.76 | 22.85 | 1,058,156 | +0.01(+0.02%) |
Aug 10, 2012 | 22.78 | 22.90 | 22.66 | 22.84 | 1,374,950 | +0.04(+0.17%) |
Aug 09, 2012 | 23.05 | 23.05 | 22.78 | 22.81 | 1,302,831 | -0.20(-0.86%) |
Aug 08, 2012 | 22.96 | 23.03 | 22.86 | 23.00 | 923,501 | +0.06(+0.27%) |
Aug 07, 2012 | 23.24 | 23.24 | 22.88 | 22.94 | 1,025,971 | -0.23(-0.97%) |
Aug 06, 2012 | 23.33 | 23.39 | 23.15 | 23.17 | 713,402 | -0.15(-0.63%) |
Aug 03, 2012 | 23.37 | 23.53 | 23.24 | 23.31 | 813,990 | +0.11(+0.46%) |
Aug 02, 2012 | 23.00 | 23.23 | 22.93 | 23.21 | 790,475 | +0.15(+0.63%) |
Aug 01, 2012 | 23.31 | 23.36 | 23.01 | 23.06 | 872,124 | -0.14(-0.58%) |
Jul 31, 2012 | 23.26 | 23.31 | 23.12 | 23.19 | 860,383 | -0.01(-0.05%) |
Jul 30, 2012 | 23.19 | 23.32 | 23.09 | 23.21 | 1,007,481 | +0.04(+0.18%) |
Jul 27, 2012 | 23.12 | 23.23 | 22.91 | 23.16 | 1,215,169 | +0.21(+0.93%) |
Jul 26, 2012 | 23.56 | 23.57 | 22.71 | 22.95 | 1,790,276 | -0.42(-1.80%) |
Jul 25, 2012 | 23.43 | 23.47 | 23.25 | 23.37 | 767,634 | -0.04(-0.17%) |
Jul 24, 2012 | 23.38 | 23.49 | 23.25 | 23.41 | 1,094,667 | +0.04(+0.17%) |
Jul 23, 2012 | 23.02 | 23.50 | 23.00 | 23.37 | 936,185 | +0.07(+0.31%) |
Jul 20, 2012 | 23.24 | 23.39 | 23.21 | 23.30 | 997,662 | -0.10(-0.41%) |
Jul 19, 2012 | 23.68 | 23.72 | 23.22 | 23.39 | 1,196,434 | -0.23(-0.97%) |
Jul 18, 2012 | 23.72 | 23.79 | 23.56 | 23.62 | 996,030 | -0.11(-0.45%) |
Jul 17, 2012 | 23.75 | 23.79 | 23.52 | 23.73 | 1,617,169 | +0.07(+0.31%) |
Jul 16, 2012 | 23.84 | 23.90 | 23.49 | 23.66 | 1,756,322 | -0.19(-0.80%) |
Jul 13, 2012 | 23.57 | 23.85 | 23.51 | 23.85 | 1,229,951 | +0.31(+1.34%) |
Jul 12, 2012 | 23.33 | 23.64 | 23.18 | 23.53 | 998,099 | +0.13(+0.58%) |
Jul 11, 2012 | 23.31 | 23.42 | 23.21 | 23.40 | 1,435,587 | +0.09(+0.39%) |
Jul 10, 2012 | 23.50 | 23.53 | 23.24 | 23.31 | 1,210,356 | -0.10(-0.43%) |
Jul 09, 2012 | 23.62 | 23.63 | 23.20 | 23.41 | 2,028,639 | -0.21(-0.88%) |
Jul 06, 2012 | 23.43 | 23.62 | 23.42 | 23.62 | 687,358 | +0.10(+0.41%) |
Jul 05, 2012 | 23.56 | 23.63 | 23.44 | 23.52 | 826,062 | -0.09(-0.38%) |
Jul 03, 2012 | 23.56 | 23.69 | 23.53 | 23.61 | 648,310 | +0.03(+0.12%) |