Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.19 | 24.51 | 24.19 | 24.36 | 1,112,054 | -0.11(-0.44%) |
Jul 30, 2013 | 24.57 | 24.62 | 24.39 | 24.47 | 426,746 | -0.15(-0.62%) |
Jul 29, 2013 | 24.64 | 24.68 | 24.58 | 24.62 | 336,635 | -0.20(-0.81%) |
Jul 26, 2013 | 24.73 | 24.84 | 24.61 | 24.83 | 721,875 | -0.02(-0.10%) |
Jul 25, 2013 | 24.58 | 24.87 | 24.58 | 24.85 | 292,586 | +0.09(+0.36%) |
Jul 24, 2013 | 24.92 | 24.93 | 24.66 | 24.76 | 964,890 | -0.22(-0.87%) |
Jul 23, 2013 | 24.99 | 25.07 | 24.91 | 24.98 | 529,991 | +0.01(+0.05%) |
Jul 22, 2013 | 24.93 | 24.99 | 24.84 | 24.97 | 664,620 | +0.13(+0.51%) |
Jul 19, 2013 | 24.81 | 24.87 | 24.77 | 24.84 | 456,078 | +0.02(+0.10%) |
Jul 18, 2013 | 24.73 | 24.83 | 24.72 | 24.81 | 497,013 | +0.05(+0.22%) |
Jul 17, 2013 | 24.87 | 24.87 | 24.67 | 24.76 | 637,240 | -0.07(-0.27%) |
Jul 16, 2013 | 24.83 | 24.84 | 24.73 | 24.83 | 551,171 | -0.07(-0.27%) |
Jul 15, 2013 | 24.81 | 24.93 | 24.77 | 24.89 | 1,335,272 | +0.15(+0.61%) |
Jul 12, 2013 | 24.75 | 24.81 | 24.66 | 24.74 | 481,282 | -0.20(-0.80%) |
Jul 11, 2013 | 24.72 | 24.98 | 24.65 | 24.94 | 1,476,409 | +0.79(+3.29%) |
Jul 10, 2013 | 24.15 | 24.37 | 24.08 | 24.15 | 909,446 | -0.14(-0.59%) |
Jul 09, 2013 | 24.29 | 24.36 | 24.17 | 24.29 | 377,646 | +0.19(+0.80%) |
Jul 08, 2013 | 24.11 | 24.21 | 24.06 | 24.10 | 475,238 | -0.10(-0.42%) |
Jul 05, 2013 | 24.23 | 24.28 | 23.88 | 24.20 | 625,545 | +0.19(+0.78%) |
Jul 03, 2013 | 23.89 | 24.07 | 23.86 | 24.01 | 499,000 | -0.08(-0.35%) |
Jul 02, 2013 | 24.02 | 24.23 | 23.98 | 24.10 | 705,296 | +0.21(+0.88%) |
Jul 01, 2013 | 23.97 | 24.09 | 23.83 | 23.89 | 1,004,674 | -0.11(-0.45%) |
Jun 28, 2013 | 23.86 | 24.09 | 23.77 | 24.00 | 963,177 | +0.69(+2.97%) |
Jun 26, 2013 | 23.37 | 23.41 | 23.23 | 23.31 | 930,500 | +0.24(+1.04%) |
Jun 25, 2013 | 22.89 | 23.12 | 22.81 | 23.06 | 735,426 | +0.40(+1.78%) |
Jun 24, 2013 | 22.66 | 22.81 | 22.45 | 22.66 | 2,010,737 | -0.44(-1.90%) |
Jun 21, 2013 | 23.22 | 23.29 | 22.85 | 23.10 | 1,110,144 | +0.11(+0.49%) |
Jun 20, 2013 | 23.47 | 23.47 | 22.90 | 22.99 | 1,031,789 | -1.04(-4.34%) |
Jun 19, 2013 | 24.57 | 24.62 | 24.01 | 24.03 | 622,429 | -0.58(-2.36%) |
Jun 18, 2013 | 24.51 | 24.70 | 24.49 | 24.61 | 598,051 | +0.24(+1.00%) |
Jun 17, 2013 | 24.45 | 24.53 | 24.24 | 24.37 | 819,701 | +0.09(+0.37%) |
Jun 14, 2013 | 24.30 | 24.49 | 24.19 | 24.28 | 660,104 | +0.06(+0.24%) |
Jun 13, 2013 | 23.84 | 24.26 | 23.84 | 24.22 | 602,803 | +0.60(+2.56%) |
Jun 12, 2013 | 23.95 | 23.98 | 23.53 | 23.62 | 949,901 | -0.18(-0.75%) |
Jun 11, 2013 | 23.82 | 23.97 | 23.66 | 23.79 | 1,956,946 | -0.53(-2.17%) |
Jun 10, 2013 | 24.45 | 24.45 | 24.26 | 24.32 | 882,866 | -0.30(-1.23%) |
Jun 07, 2013 | 24.45 | 24.63 | 24.38 | 24.62 | 830,677 | +0.35(+1.44%) |
Jun 06, 2013 | 24.00 | 24.27 | 23.93 | 24.27 | 1,330,317 | +0.12(+0.49%) |
Jun 05, 2013 | 24.39 | 24.44 | 24.13 | 24.16 | 1,228,628 | -0.51(-2.07%) |
Jun 04, 2013 | 24.83 | 24.86 | 24.56 | 24.67 | 981,129 | +0.18(+0.75%) |
Jun 03, 2013 | 24.37 | 24.50 | 24.28 | 24.48 | 5,414,833 | +0.11(+0.44%) |
May 31, 2013 | 24.62 | 24.84 | 23.84 | 24.38 | 3,159,954 | -0.53(-2.12%) |
May 30, 2013 | 24.96 | 25.02 | 24.90 | 24.90 | 1,033,670 | -0.29(-1.15%) |
May 29, 2013 | 25.28 | 25.33 | 25.13 | 25.19 | 1,857,613 | -0.43(-1.69%) |
May 28, 2013 | 25.85 | 25.92 | 25.58 | 25.63 | 1,137,409 | +0.09(+0.37%) |
May 24, 2013 | 25.46 | 25.53 | 25.36 | 25.53 | 728,673 | -0.36(-1.37%) |
May 23, 2013 | 25.74 | 25.89 | 25.42 | 25.89 | 1,084,248 | -0.47(-1.80%) |
May 22, 2013 | 26.76 | 26.91 | 26.27 | 26.36 | 1,742,345 | -0.59(-2.18%) |
May 21, 2013 | 26.89 | 27.04 | 26.80 | 26.95 | 782,389 | -0.24(-0.89%) |
May 20, 2013 | 27.04 | 27.19 | 27.04 | 27.19 | 689,365 | +0.15(+0.55%) |
May 17, 2013 | 26.85 | 27.06 | 26.85 | 27.04 | 561,130 | +0.36(+1.36%) |
May 16, 2013 | 26.76 | 26.84 | 26.64 | 26.68 | 604,753 | -0.04(-0.16%) |
May 15, 2013 | 26.63 | 26.75 | 26.62 | 26.72 | 1,042,646 | -0.20(-0.75%) |
May 13, 2013 | 26.89 | 26.96 | 26.86 | 26.92 | 653,953 | -0.25(-0.94%) |
May 10, 2013 | 27.16 | 27.18 | 27.00 | 27.18 | 718,039 | -0.08(-0.28%) |
May 09, 2013 | 27.39 | 27.46 | 27.16 | 27.26 | 850,063 | -0.34(-1.25%) |
May 08, 2013 | 27.50 | 27.60 | 27.45 | 27.60 | 1,133,408 | +0.15(+0.54%) |
May 07, 2013 | 27.47 | 27.51 | 27.39 | 27.45 | 1,840,227 | -0.15(-0.54%) |
May 06, 2013 | 27.61 | 27.72 | 27.55 | 27.60 | 1,244,752 | -0.05(-0.17%) |
May 03, 2013 | 27.50 | 27.72 | 27.38 | 27.65 | 1,497,238 | +0.27(+0.97%) |
May 02, 2013 | 27.27 | 27.42 | 27.23 | 27.38 | 513,548 | +0.13(+0.48%) |
May 01, 2013 | 27.40 | 27.44 | 27.21 | 27.25 | 1,302,282 | -0.08(-0.30%) |
Apr 30, 2013 | 27.19 | 27.34 | 27.10 | 27.33 | 1,606,980 | +0.11(+0.41%) |
Apr 29, 2013 | 27.01 | 27.24 | 26.98 | 27.22 | 915,812 | +0.36(+1.35%) |
Apr 26, 2013 | 26.88 | 26.97 | 26.82 | 26.86 | 668,533 | -0.11(-0.40%) |
Apr 25, 2013 | 26.97 | 27.10 | 26.92 | 26.97 | 753,379 | +0.08(+0.31%) |
Apr 24, 2013 | 26.79 | 26.98 | 26.76 | 26.88 | 821,549 | +0.12(+0.44%) |
Apr 23, 2013 | 26.62 | 26.78 | 26.69 | 26.76 | 920,497 | +0.05(+0.20%) |
Apr 22, 2013 | 26.61 | 26.73 | 26.49 | 26.71 | 538,439 | -0.06(-0.22%) |
Apr 19, 2013 | 26.63 | 26.79 | 26.60 | 26.77 | 1,455,398 | +0.39(+1.46%) |
Apr 18, 2013 | 26.48 | 26.49 | 26.31 | 26.38 | 774,653 | +0.01(+0.04%) |
Apr 17, 2013 | 26.53 | 26.57 | 26.26 | 26.37 | 633,809 | -0.30(-1.11%) |
Apr 16, 2013 | 26.50 | 26.68 | 26.44 | 26.67 | 1,179,507 | +0.46(+1.74%) |
Apr 15, 2013 | 26.56 | 26.64 | 26.18 | 26.21 | 1,281,720 | -0.61(-2.28%) |
Apr 12, 2013 | 26.66 | 26.87 | 26.66 | 26.82 | 1,015,300 | +0.33(+1.23%) |
Apr 11, 2013 | 26.49 | 26.61 | 26.45 | 26.50 | 635,378 | +0.10(+0.38%) |
Apr 10, 2013 | 26.35 | 26.46 | 26.30 | 26.40 | 1,200,420 | +0.16(+0.61%) |
Apr 09, 2013 | 26.15 | 26.30 | 26.01 | 26.24 | 1,345,121 | -0.03(-0.11%) |
Apr 08, 2013 | 26.16 | 26.28 | 26.11 | 26.27 | 1,539,313 | +0.06(+0.23%) |
Apr 05, 2013 | 26.00 | 26.25 | 25.87 | 26.21 | 1,399,881 | +0.37(+1.42%) |
Apr 04, 2013 | 25.66 | 25.88 | 25.65 | 25.84 | 735,101 | +0.52(+2.04%) |
Apr 03, 2013 | 25.61 | 25.62 | 25.32 | 25.32 | 890,812 | -0.18(-0.72%) |
Apr 02, 2013 | 25.58 | 25.60 | 25.45 | 25.51 | 1,008,408 | +0.47(+1.87%) |
Apr 01, 2013 | 25.18 | 25.20 | 25.00 | 25.04 | 811,066 | -0.46(-1.79%) |
Mar 28, 2013 | 25.44 | 25.55 | 25.36 | 25.50 | 869,681 | +0.00(+0.00%) |
Mar 27, 2013 | 25.40 | 25.52 | 25.32 | 25.50 | 740,099 | +0.10(+0.40%) |
Mar 26, 2013 | 25.30 | 25.42 | 25.30 | 25.39 | 752,221 | +0.23(+0.90%) |
Mar 25, 2013 | 25.33 | 25.37 | 25.09 | 25.17 | 959,462 | -0.05(-0.19%) |
Mar 22, 2013 | 25.19 | 25.25 | 25.12 | 25.22 | 557,737 | +0.32(+1.29%) |
Mar 21, 2013 | 24.92 | 25.02 | 24.87 | 24.90 | 603,435 | -0.15(-0.59%) |
Mar 20, 2013 | 25.07 | 25.15 | 25.01 | 25.05 | 1,072,812 | +0.09(+0.36%) |
Mar 19, 2013 | 25.03 | 25.11 | 24.81 | 24.96 | 1,192,382 | -0.15(-0.61%) |
Mar 18, 2013 | 25.10 | 25.22 | 25.05 | 25.11 | 1,009,232 | -0.18(-0.73%) |
Mar 15, 2013 | 25.30 | 25.38 | 25.22 | 25.29 | 976,305 | +0.01(+0.03%) |
Mar 14, 2013 | 25.13 | 25.29 | 25.12 | 25.29 | 500,422 | +0.41(+1.64%) |
Mar 13, 2013 | 24.94 | 24.96 | 24.81 | 24.88 | 591,575 | -0.01(-0.05%) |
Mar 12, 2013 | 25.06 | 25.12 | 24.87 | 24.89 | 724,098 | -0.15(-0.59%) |
Mar 11, 2013 | 25.01 | 25.09 | 24.98 | 25.04 | 657,346 | -0.04(-0.14%) |
Mar 08, 2013 | 25.07 | 25.10 | 24.98 | 25.07 | 983,051 | -0.09(-0.35%) |
Mar 07, 2013 | 25.17 | 25.22 | 25.12 | 25.16 | 534,754 | +0.04(+0.16%) |
Mar 06, 2013 | 25.17 | 25.21 | 25.03 | 25.12 | 1,412,439 | +0.06(+0.24%) |
Mar 05, 2013 | 25.01 | 25.13 | 25.01 | 25.06 | 776,022 | +0.10(+0.40%) |
Mar 04, 2013 | 24.85 | 24.99 | 24.80 | 24.96 | 641,408 | +0.12(+0.50%) |
Mar 01, 2013 | 24.74 | 24.86 | 24.63 | 24.84 | 510,479 | +0.17(+0.69%) |
Feb 28, 2013 | 24.72 | 24.81 | 24.67 | 24.67 | 1,153,166 | -0.02(-0.07%) |
Feb 27, 2013 | 24.50 | 24.73 | 24.45 | 24.68 | 1,056,149 | +0.27(+1.09%) |
Feb 26, 2013 | 24.40 | 24.44 | 24.27 | 24.42 | 937,158 | -0.06(-0.24%) |
Feb 22, 2013 | 24.52 | 24.55 | 24.35 | 24.48 | 1,150,582 | +0.12(+0.51%) |
Feb 21, 2013 | 24.44 | 24.44 | 24.23 | 24.35 | 602,422 | -0.17(-0.70%) |
Feb 20, 2013 | 24.76 | 24.76 | 24.52 | 24.53 | 1,834,788 | -0.18(-0.74%) |
Feb 19, 2013 | 24.62 | 24.73 | 24.59 | 24.71 | 783,372 | +0.28(+1.14%) |
Feb 15, 2013 | 24.56 | 24.57 | 24.37 | 24.43 | 880,008 | -0.11(-0.43%) |
Feb 14, 2013 | 24.48 | 24.55 | 24.46 | 24.54 | 640,566 | -0.13(-0.53%) |
Feb 13, 2013 | 24.67 | 24.71 | 24.61 | 24.67 | 765,150 | +0.14(+0.55%) |
Feb 12, 2013 | 24.50 | 24.63 | 24.46 | 24.53 | 767,911 | +0.04(+0.17%) |
Feb 11, 2013 | 24.54 | 24.55 | 24.45 | 24.49 | 1,016,934 | -0.08(-0.34%) |
Feb 08, 2013 | 24.40 | 24.57 | 24.34 | 24.57 | 1,896,525 | +0.26(+1.07%) |
Feb 07, 2013 | 24.53 | 24.53 | 24.21 | 24.31 | 2,236,853 | -0.15(-0.63%) |
Feb 06, 2013 | 24.32 | 24.47 | 24.32 | 24.47 | 768,893 | +0.16(+0.66%) |
Feb 04, 2013 | 24.42 | 24.46 | 24.31 | 24.31 | 1,278,892 | -0.33(-1.34%) |
Feb 01, 2013 | 24.68 | 24.74 | 24.58 | 24.64 | 1,030,801 | +0.09(+0.39%) |
Jan 31, 2013 | 24.52 | 24.60 | 24.51 | 24.54 | 931,721 | +0.03(+0.12%) |
Jan 30, 2013 | 24.54 | 24.60 | 24.50 | 24.51 | 1,559,140 | +0.08(+0.34%) |
Jan 29, 2013 | 24.37 | 24.46 | 24.36 | 24.43 | 1,041,183 | +0.07(+0.29%) |
Jan 28, 2013 | 24.38 | 24.44 | 24.30 | 24.36 | 710,375 | -0.14(-0.58%) |
Jan 25, 2013 | 24.45 | 24.50 | 24.37 | 24.50 | 816,368 | +0.14(+0.58%) |
Jan 24, 2013 | 24.27 | 24.43 | 24.27 | 24.36 | 734,186 | +0.12(+0.49%) |
Jan 23, 2013 | 24.29 | 24.30 | 24.21 | 24.24 | 1,136,308 | -0.09(-0.39%) |
Jan 22, 2013 | 24.28 | 24.38 | 24.27 | 24.34 | 2,581,771 | -0.08(-0.34%) |
Jan 18, 2013 | 24.35 | 24.43 | 24.29 | 24.42 | 681,423 | +0.02(+0.10%) |
Jan 17, 2013 | 24.41 | 24.48 | 24.36 | 24.40 | 729,818 | -0.05(-0.22%) |
Jan 16, 2013 | 24.42 | 24.47 | 24.34 | 24.45 | 640,381 | -0.01(-0.05%) |
Jan 15, 2013 | 24.44 | 24.52 | 24.40 | 24.46 | 1,082,157 | -0.05(-0.19%) |
Jan 14, 2013 | 24.47 | 24.51 | 24.37 | 24.51 | 787,084 | +0.11(+0.44%) |
Jan 11, 2013 | 24.43 | 24.44 | 24.36 | 24.40 | 517,337 | -0.09(-0.39%) |
Jan 10, 2013 | 24.44 | 24.50 | 24.34 | 24.50 | 1,390,972 | +0.19(+0.78%) |
Jan 09, 2013 | 24.29 | 24.37 | 24.29 | 24.31 | 1,081,020 | +0.12(+0.49%) |
Jan 08, 2013 | 24.23 | 24.26 | 24.11 | 24.19 | 745,431 | -0.21(-0.85%) |
Jan 07, 2013 | 24.26 | 24.41 | 24.21 | 24.40 | 984,275 | +0.08(+0.32%) |
Jan 04, 2013 | 24.30 | 24.42 | 24.25 | 24.32 | 1,883,932 | -0.04(-0.17%) |
Jan 03, 2013 | 24.50 | 24.51 | 24.31 | 24.36 | 1,269,203 | -0.39(-1.57%) |
Jan 02, 2013 | 24.68 | 24.75 | 24.57 | 24.75 | 1,170,472 | +0.34(+1.38%) |
Dec 31, 2012 | 24.16 | 24.42 | 24.09 | 24.41 | 1,155,778 | +0.30(+1.22%) |
Dec 28, 2012 | 24.15 | 24.21 | 24.09 | 24.12 | 906,600 | -0.18(-0.75%) |
Dec 27, 2012 | 24.38 | 24.38 | 24.13 | 24.30 | 708,500 | +0.08(+0.32%) |
Dec 26, 2012 | 24.27 | 24.42 | 24.16 | 24.22 | 604,053 | -0.02(-0.10%) |
Dec 24, 2012 | 24.21 | 24.34 | 24.15 | 24.25 | 247,841 | -0.01(-0.05%) |
Dec 21, 2012 | 24.23 | 24.30 | 24.11 | 24.26 | 1,437,846 | -0.16(-0.67%) |
Dec 20, 2012 | 24.27 | 24.42 | 24.26 | 24.42 | 889,718 | +0.35(+1.44%) |
Dec 19, 2012 | 24.14 | 24.16 | 24.07 | 24.08 | 883,234 | -0.09(-0.35%) |
Dec 18, 2012 | 24.00 | 24.16 | 23.93 | 24.16 | 1,211,434 | +0.16(+0.65%) |
Dec 17, 2012 | 23.82 | 24.01 | 23.82 | 24.00 | 1,950,175 | +0.19(+0.80%) |
Dec 14, 2012 | 23.84 | 23.87 | 23.77 | 23.81 | 1,709,579 | +0.13(+0.55%) |
Dec 13, 2012 | 23.79 | 23.82 | 23.61 | 23.68 | 1,198,312 | -0.13(-0.55%) |
Dec 12, 2012 | 23.80 | 23.91 | 23.73 | 23.81 | 794,390 | -0.02(-0.07%) |
Dec 11, 2012 | 23.76 | 23.85 | 23.74 | 23.83 | 862,661 | +0.07(+0.31%) |
Dec 10, 2012 | 23.69 | 23.83 | 23.69 | 23.76 | 1,251,337 | +0.01(+0.02%) |
Dec 07, 2012 | 23.70 | 23.76 | 23.63 | 23.75 | 677,423 | +0.22(+0.94%) |
Dec 06, 2012 | 23.51 | 23.54 | 23.42 | 23.53 | 837,916 | -0.01(-0.02%) |
Dec 05, 2012 | 23.53 | 23.64 | 23.43 | 23.54 | 927,386 | -0.01(-0.05%) |
Dec 04, 2012 | 23.53 | 23.62 | 23.52 | 23.55 | 718,357 | +0.06(+0.27%) |
Nov 30, 2012 | 23.47 | 23.50 | 23.40 | 23.48 | 692,827 | +0.05(+0.19%) |
Nov 29, 2012 | 23.28 | 23.47 | 23.28 | 23.44 | 1,785,549 | +0.19(+0.83%) |
Nov 28, 2012 | 23.02 | 23.25 | 22.94 | 23.25 | 1,369,367 | +0.12(+0.54%) |
Nov 27, 2012 | 23.11 | 23.19 | 23.05 | 23.12 | 1,186,879 | -0.05(-0.22%) |
Nov 26, 2012 | 23.09 | 23.18 | 23.00 | 23.17 | 867,624 | -0.05(-0.20%) |
Nov 23, 2012 | 23.09 | 23.25 | 23.07 | 23.22 | 358,909 | +0.33(+1.44%) |
Nov 21, 2012 | 22.85 | 22.90 | 22.79 | 22.89 | 377,899 | +0.03(+0.12%) |
Nov 20, 2012 | 22.81 | 22.87 | 22.67 | 22.86 | 1,428,971 | -0.06(-0.25%) |
Nov 19, 2012 | 22.80 | 22.95 | 22.74 | 22.92 | 1,195,794 | +0.34(+1.49%) |
Nov 16, 2012 | 22.60 | 22.63 | 22.35 | 22.58 | 954,623 | -0.04(-0.18%) |
Nov 15, 2012 | 22.56 | 22.64 | 22.48 | 22.62 | 2,951,359 | +0.17(+0.76%) |
Nov 14, 2012 | 22.82 | 22.82 | 22.42 | 22.45 | 1,463,127 | -0.27(-1.20%) |
Nov 13, 2012 | 22.65 | 22.84 | 22.62 | 22.72 | 1,094,069 | -0.10(-0.42%) |
Nov 12, 2012 | 22.88 | 22.90 | 22.80 | 22.82 | 524,244 | +0.01(+0.02%) |
Nov 09, 2012 | 22.79 | 22.94 | 22.71 | 22.81 | 702,986 | -0.04(-0.17%) |
Nov 08, 2012 | 23.00 | 23.09 | 22.83 | 22.85 | 510,647 | -0.19(-0.84%) |
Nov 07, 2012 | 23.17 | 23.19 | 22.92 | 23.05 | 763,536 | -0.30(-1.27%) |
Nov 06, 2012 | 23.25 | 23.38 | 23.19 | 23.34 | 592,701 | +0.22(+0.96%) |
Nov 05, 2012 | 23.15 | 23.18 | 23.05 | 23.12 | 1,454,237 | -0.02(-0.10%) |
Nov 02, 2012 | 23.42 | 23.43 | 23.12 | 23.14 | 945,306 | -0.26(-1.12%) |
Nov 01, 2012 | 23.27 | 23.43 | 23.17 | 23.40 | 2,819,473 | +0.25(+1.08%) |
Oct 31, 2012 | 23.10 | 23.22 | 23.03 | 23.15 | 1,853,900 | +0.18(+0.77%) |
Oct 26, 2012 | 22.93 | 22.98 | 22.98 | 22.98 | 421,039 | -0.01(-0.05%) |
Oct 25, 2012 | 23.04 | 23.13 | 22.92 | 22.99 | 703,169 | +0.19(+0.82%) |
Oct 24, 2012 | 22.92 | 22.94 | 22.80 | 22.80 | 944,355 | +0.09(+0.40%) |
Oct 23, 2012 | 22.72 | 22.76 | 22.56 | 22.71 | 1,383,913 | -0.09(-0.37%) |
Oct 19, 2012 | 23.01 | 23.01 | 22.79 | 22.80 | 388,776 | -0.23(-0.99%) |
Oct 18, 2012 | 23.00 | 23.11 | 22.96 | 23.02 | 1,458,589 | -0.15(-0.66%) |
Oct 17, 2012 | 23.04 | 23.19 | 23.04 | 23.18 | 1,314,621 | +0.23(+0.99%) |
Oct 16, 2012 | 22.88 | 23.01 | 22.85 | 22.95 | 838,648 | +0.22(+0.98%) |
Oct 15, 2012 | 22.67 | 22.76 | 22.56 | 22.73 | 1,330,277 | +0.23(+1.01%) |
Oct 12, 2012 | 22.54 | 22.61 | 22.44 | 22.50 | 1,064,804 | +0.03(+0.13%) |
Oct 11, 2012 | 22.54 | 22.54 | 22.46 | 22.47 | 577,269 | +0.14(+0.61%) |
Oct 10, 2012 | 22.44 | 22.47 | 22.26 | 22.34 | 1,425,124 | -0.01(-0.03%) |
Oct 09, 2012 | 22.50 | 22.51 | 22.32 | 22.34 | 382,035 | -0.15(-0.66%) |
Oct 08, 2012 | 22.52 | 22.52 | 22.43 | 22.49 | 208,774 | -0.09(-0.40%) |
Oct 05, 2012 | 22.72 | 22.77 | 22.52 | 22.58 | 521,564 | -0.02(-0.08%) |
Oct 04, 2012 | 22.54 | 22.64 | 22.50 | 22.60 | 488,523 | +0.20(+0.89%) |
Oct 03, 2012 | 22.45 | 22.48 | 22.36 | 22.40 | 1,255,461 | +0.02(+0.10%) |
Oct 02, 2012 | 22.48 | 22.50 | 22.32 | 22.38 | 688,541 | +0.05(+0.23%) |
Oct 01, 2012 | 22.38 | 22.55 | 22.31 | 22.32 | 2,318,828 | +0.02(+0.08%) |
Sep 28, 2012 | 22.44 | 22.45 | 22.25 | 22.31 | 866,291 | -0.29(-1.28%) |
Sep 27, 2012 | 22.44 | 22.65 | 22.40 | 22.60 | 363,369 | +0.22(+0.99%) |
Sep 26, 2012 | 22.38 | 22.44 | 22.25 | 22.38 | 435,296 | +0.07(+0.33%) |
Sep 25, 2012 | 22.59 | 22.64 | 22.30 | 22.30 | 532,169 | -0.17(-0.76%) |
Sep 24, 2012 | 22.39 | 22.53 | 22.35 | 22.47 | 486,734 | +0.02(+0.07%) |
Sep 21, 2012 | 22.61 | 22.71 | 22.46 | 22.46 | 489,167 | -0.07(-0.32%) |
Sep 20, 2012 | 22.47 | 22.53 | 22.38 | 22.53 | 771,769 | -0.07(-0.30%) |
Sep 19, 2012 | 22.54 | 22.66 | 22.54 | 22.59 | 363,240 | +0.01(+0.05%) |
Sep 18, 2012 | 22.56 | 22.63 | 22.53 | 22.58 | 367,206 | -0.06(-0.27%) |
Sep 17, 2012 | 22.77 | 22.77 | 22.61 | 22.65 | 583,534 | -0.21(-0.94%) |
Sep 14, 2012 | 22.89 | 23.03 | 22.81 | 22.86 | 764,428 | +0.07(+0.32%) |
Sep 13, 2012 | 22.38 | 22.81 | 22.34 | 22.79 | 1,148,339 | +0.43(+1.91%) |
Sep 12, 2012 | 22.38 | 22.42 | 22.30 | 22.36 | 1,245,510 | +0.12(+0.53%) |
Sep 11, 2012 | 22.10 | 22.26 | 22.08 | 22.24 | 4,215,950 | +0.23(+1.05%) |
Sep 10, 2012 | 22.13 | 22.16 | 21.97 | 22.01 | 494,093 | -0.28(-1.24%) |
Sep 07, 2012 | 22.19 | 22.30 | 22.17 | 22.28 | 373,055 | +0.24(+1.07%) |
Sep 06, 2012 | 21.81 | 22.13 | 21.77 | 22.05 | 1,143,251 | +0.38(+1.77%) |
Sep 05, 2012 | 21.64 | 21.68 | 21.56 | 21.67 | 622,248 | +0.06(+0.29%) |
Sep 04, 2012 | 21.58 | 21.69 | 21.51 | 21.60 | 1,808,933 | -0.13(-0.60%) |
Aug 31, 2012 | 21.76 | 21.84 | 21.62 | 21.73 | 568,012 | +0.17(+0.78%) |
Aug 30, 2012 | 21.65 | 21.69 | 21.53 | 21.56 | 498,330 | -0.24(-1.09%) |
Aug 29, 2012 | 21.82 | 21.87 | 21.75 | 21.80 | 526,689 | +0.07(+0.31%) |
Aug 27, 2012 | 21.86 | 21.86 | 21.73 | 21.73 | 454,874 | -0.07(-0.31%) |
Aug 24, 2012 | 21.67 | 21.85 | 21.67 | 21.80 | 1,000,082 | +0.03(+0.13%) |
Aug 23, 2012 | 21.87 | 21.87 | 21.74 | 21.77 | 689,641 | -0.12(-0.57%) |
Aug 22, 2012 | 21.76 | 21.94 | 21.72 | 21.90 | 3,407,784 | +0.04(+0.18%) |
Aug 21, 2012 | 21.90 | 22.02 | 21.81 | 21.86 | 502,163 | +0.04(+0.18%) |
Aug 20, 2012 | 21.78 | 21.85 | 21.75 | 21.82 | 346,068 | -0.05(-0.21%) |
Aug 17, 2012 | 21.92 | 21.96 | 21.82 | 21.86 | 407,574 | -0.03(-0.15%) |
Aug 16, 2012 | 21.78 | 21.94 | 21.72 | 21.90 | 432,526 | +0.11(+0.52%) |
Aug 15, 2012 | 21.73 | 21.82 | 21.66 | 21.78 | 1,120,286 | +0.02(+0.08%) |
Aug 14, 2012 | 21.72 | 21.82 | 21.70 | 21.77 | 1,039,051 | +0.02(+0.08%) |
Aug 13, 2012 | 21.76 | 21.80 | 21.64 | 21.75 | 431,750 | -0.02(-0.08%) |
Aug 10, 2012 | 21.66 | 21.81 | 21.58 | 21.77 | 452,612 | +0.05(+0.21%) |
Aug 09, 2012 | 21.76 | 21.80 | 21.67 | 21.72 | 683,325 | -0.12(-0.57%) |
Aug 08, 2012 | 21.81 | 21.93 | 21.80 | 21.85 | 1,095,998 | -0.13(-0.59%) |
Aug 07, 2012 | 22.02 | 22.03 | 21.95 | 21.98 | 749,119 | +0.08(+0.39%) |
Aug 06, 2012 | 21.97 | 22.00 | 21.89 | 21.89 | 725,277 | -0.07(-0.31%) |
Aug 03, 2012 | 21.68 | 21.96 | 21.68 | 21.96 | 873,906 | +0.57(+2.66%) |
Aug 02, 2012 | 21.36 | 21.47 | 21.22 | 21.39 | 1,137,542 | -0.05(-0.24%) |