Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.43 | 29.86 | 29.37 | 29.86 | 2,582,245 | +0.36(+1.23%) |
Apr 29, 2013 | 29.16 | 29.52 | 29.09 | 29.50 | 2,386,006 | +0.50(+1.74%) |
Apr 26, 2013 | 28.74 | 29.19 | 28.90 | 28.99 | 2,002,455 | +0.09(+0.32%) |
Apr 25, 2013 | 28.85 | 29.16 | 28.49 | 28.90 | 2,409,856 | +0.13(+0.47%) |
Apr 24, 2013 | 28.73 | 28.81 | 28.64 | 28.77 | 2,109,466 | -0.09(-0.32%) |
Apr 23, 2013 | 28.73 | 28.93 | 28.68 | 28.86 | 1,672,778 | +0.18(+0.63%) |
Apr 22, 2013 | 28.60 | 28.68 | 28.35 | 28.68 | 2,216,765 | +0.08(+0.27%) |
Apr 19, 2013 | 28.11 | 28.60 | 28.04 | 28.60 | 2,114,081 | +0.53(+1.87%) |
Apr 18, 2013 | 27.84 | 28.09 | 27.71 | 28.08 | 1,991,973 | +0.27(+0.99%) |
Apr 17, 2013 | 27.83 | 27.84 | 27.62 | 27.80 | 1,846,795 | -0.15(-0.54%) |
Apr 16, 2013 | 27.48 | 27.97 | 27.33 | 27.95 | 2,536,112 | +0.60(+2.18%) |
Apr 15, 2013 | 27.81 | 28.01 | 27.36 | 27.36 | 2,751,344 | -0.50(-1.80%) |
Apr 12, 2013 | 27.77 | 27.86 | 27.66 | 27.86 | 2,517,493 | +0.02(+0.06%) |
Apr 11, 2013 | 27.34 | 27.84 | 27.32 | 27.84 | 5,336,606 | +0.53(+1.92%) |
Apr 10, 2013 | 27.23 | 27.38 | 27.17 | 27.32 | 2,662,611 | +0.20(+0.73%) |
Apr 09, 2013 | 27.08 | 27.22 | 26.92 | 27.12 | 2,715,543 | +0.04(+0.13%) |
Apr 08, 2013 | 26.85 | 27.08 | 26.83 | 27.08 | 2,947,738 | +0.22(+0.80%) |
Apr 05, 2013 | 26.57 | 26.87 | 26.49 | 26.87 | 2,463,150 | +0.09(+0.33%) |
Apr 04, 2013 | 26.69 | 26.80 | 26.59 | 26.78 | 1,931,165 | +0.16(+0.61%) |
Apr 03, 2013 | 26.70 | 26.73 | 26.47 | 26.62 | 3,022,063 | -0.09(-0.33%) |
Apr 02, 2013 | 26.67 | 26.70 | 26.55 | 26.70 | 3,004,475 | +0.11(+0.40%) |
Apr 01, 2013 | 26.44 | 26.60 | 26.21 | 26.60 | 2,145,114 | +0.13(+0.49%) |
Mar 28, 2013 | 26.16 | 26.48 | 26.12 | 26.47 | 4,167,376 | +0.20(+0.78%) |
Mar 27, 2013 | 26.15 | 26.28 | 26.06 | 26.27 | 2,522,473 | +0.14(+0.54%) |
Mar 26, 2013 | 25.87 | 26.13 | 25.76 | 26.13 | 3,818,294 | +0.42(+1.65%) |
Mar 25, 2013 | 25.82 | 25.98 | 25.59 | 25.70 | 2,408,006 | -0.15(-0.56%) |
Mar 22, 2013 | 25.74 | 25.87 | 25.72 | 25.85 | 1,841,102 | +0.19(+0.75%) |
Mar 21, 2013 | 25.59 | 25.81 | 25.58 | 25.66 | 2,003,907 | +0.03(+0.11%) |
Mar 20, 2013 | 25.61 | 25.72 | 25.42 | 25.63 | 2,512,167 | +0.02(+0.07%) |
Mar 19, 2013 | 25.78 | 25.88 | 25.38 | 25.61 | 3,184,289 | -0.23(-0.88%) |
Mar 18, 2013 | 25.85 | 25.94 | 25.74 | 25.84 | 2,860,257 | -0.17(-0.67%) |
Mar 15, 2013 | 26.03 | 26.06 | 25.82 | 26.01 | 4,006,127 | -0.01(-0.04%) |
Mar 14, 2013 | 25.92 | 26.07 | 25.88 | 26.02 | 2,440,537 | +0.19(+0.72%) |
Mar 13, 2013 | 26.02 | 26.09 | 25.72 | 25.84 | 3,691,881 | -0.13(-0.51%) |
Mar 12, 2013 | 26.21 | 26.23 | 25.90 | 25.97 | 3,054,356 | -0.23(-0.87%) |
Mar 11, 2013 | 26.60 | 26.60 | 25.99 | 26.20 | 3,815,438 | -0.49(-1.83%) |
Mar 08, 2013 | 26.77 | 26.77 | 26.39 | 26.68 | 4,282,307 | -0.06(-0.24%) |
Mar 07, 2013 | 26.68 | 26.77 | 26.61 | 26.75 | 6,268,882 | -0.02(-0.09%) |
Mar 06, 2013 | 26.37 | 26.78 | 26.36 | 26.77 | 30,299,878 | -0.33(-1.22%) |
Mar 05, 2013 | 26.96 | 27.12 | 26.85 | 27.10 | 3,027,534 | +0.30(+1.13%) |
Mar 04, 2013 | 26.56 | 26.82 | 26.47 | 26.80 | 1,879,314 | +0.19(+0.70%) |
Mar 01, 2013 | 26.45 | 26.67 | 26.28 | 26.61 | 2,362,211 | +0.08(+0.28%) |
Feb 28, 2013 | 26.54 | 26.66 | 26.45 | 26.54 | 3,744,299 | +0.16(+0.59%) |
Feb 27, 2013 | 25.87 | 26.43 | 25.81 | 26.38 | 2,317,642 | +0.38(+1.48%) |
Feb 26, 2013 | 25.79 | 26.01 | 25.62 | 26.00 | 2,358,290 | +0.31(+1.22%) |
Feb 25, 2013 | 25.77 | 25.86 | 25.63 | 25.68 | 2,552,694 | -0.06(-0.25%) |
Feb 22, 2013 | 25.64 | 25.79 | 25.60 | 25.75 | 1,420,773 | +0.10(+0.38%) |
Feb 21, 2013 | 25.88 | 25.96 | 25.52 | 25.65 | 2,193,997 | -0.18(-0.69%) |
Feb 20, 2013 | 25.92 | 25.99 | 25.74 | 25.83 | 2,179,766 | -0.05(-0.20%) |
Feb 19, 2013 | 25.93 | 26.06 | 25.78 | 25.88 | 2,983,299 | +0.14(+0.54%) |
Feb 15, 2013 | 25.70 | 25.77 | 25.62 | 25.74 | 1,630,970 | +0.10(+0.38%) |
Feb 14, 2013 | 25.66 | 25.71 | 25.49 | 25.64 | 1,524,500 | -0.15(-0.58%) |
Feb 13, 2013 | 25.74 | 25.79 | 25.60 | 25.79 | 2,262,008 | +0.03(+0.11%) |
Feb 12, 2013 | 25.30 | 25.77 | 25.23 | 25.77 | 3,297,747 | +0.50(+1.99%) |
Feb 11, 2013 | 25.11 | 25.29 | 25.03 | 25.26 | 2,211,660 | +0.25(+1.00%) |
Feb 08, 2013 | 25.20 | 25.22 | 25.00 | 25.01 | 2,387,613 | -0.17(-0.67%) |
Feb 07, 2013 | 25.24 | 25.24 | 25.04 | 25.18 | 1,647,834 | +0.02(+0.07%) |
Feb 06, 2013 | 25.16 | 25.33 | 25.13 | 25.16 | 1,877,922 | +0.02(+0.09%) |
Feb 04, 2013 | 25.09 | 25.26 | 25.08 | 25.14 | 1,933,078 | +0.01(+0.05%) |
Feb 01, 2013 | 25.32 | 25.38 | 25.08 | 25.13 | 1,858,829 | -0.16(-0.64%) |
Jan 31, 2013 | 25.18 | 25.31 | 25.02 | 25.29 | 2,405,112 | +0.07(+0.28%) |
Jan 30, 2013 | 25.16 | 25.40 | 25.02 | 25.22 | 3,778,701 | +0.10(+0.39%) |
Jan 29, 2013 | 25.44 | 25.45 | 25.02 | 25.12 | 3,794,214 | -0.33(-1.29%) |
Jan 28, 2013 | 25.31 | 25.54 | 25.23 | 25.45 | 4,092,315 | +0.38(+1.52%) |
Jan 25, 2013 | 25.26 | 25.31 | 24.96 | 25.07 | 2,614,346 | -0.13(-0.50%) |
Jan 24, 2013 | 25.19 | 25.39 | 25.09 | 25.20 | 5,056,198 | +0.01(+0.02%) |
Jan 23, 2013 | 25.42 | 25.45 | 25.14 | 25.19 | 7,184,651 | -0.20(-0.79%) |
Jan 22, 2013 | 25.31 | 25.42 | 25.20 | 25.39 | 3,288,050 | +0.00(+0.00%) |
Jan 18, 2013 | 25.39 | 25.57 | 25.19 | 25.39 | 15,196,719 | +0.07(+0.27%) |
Jan 17, 2013 | 25.11 | 25.41 | 25.06 | 25.32 | 2,387,062 | +0.28(+1.13%) |
Jan 16, 2013 | 24.96 | 25.13 | 24.85 | 25.04 | 1,770,112 | +0.06(+0.25%) |
Jan 15, 2013 | 24.92 | 25.02 | 24.82 | 24.98 | 2,016,216 | +0.06(+0.23%) |
Jan 14, 2013 | 24.70 | 25.00 | 24.68 | 24.92 | 2,591,998 | +0.18(+0.75%) |
Jan 11, 2013 | 24.60 | 24.77 | 24.52 | 24.74 | 4,256,614 | +0.06(+0.23%) |
Jan 10, 2013 | 24.41 | 24.68 | 24.22 | 24.68 | 4,037,944 | +0.33(+1.37%) |
Jan 09, 2013 | 24.25 | 24.37 | 24.08 | 24.34 | 2,588,438 | +0.17(+0.69%) |
Jan 08, 2013 | 24.03 | 24.21 | 23.84 | 24.18 | 2,442,157 | +0.10(+0.43%) |
Jan 07, 2013 | 23.84 | 24.28 | 23.59 | 24.07 | 4,719,591 | +0.24(+1.02%) |
Jan 04, 2013 | 23.66 | 23.84 | 23.55 | 23.83 | 2,754,581 | +0.20(+0.83%) |
Jan 03, 2013 | 23.73 | 23.84 | 23.57 | 23.64 | 1,995,069 | -0.07(-0.29%) |
Jan 02, 2013 | 23.66 | 23.74 | 23.18 | 23.70 | 1,678,798 | +0.52(+2.26%) |
Dec 31, 2012 | 23.12 | 23.32 | 23.06 | 23.18 | 1,643,441 | +0.03(+0.15%) |
Dec 28, 2012 | 23.24 | 23.40 | 23.13 | 23.14 | 745,972 | -0.15(-0.64%) |
Dec 27, 2012 | 23.33 | 23.41 | 23.13 | 23.29 | 1,130,924 | -0.02(-0.10%) |
Dec 26, 2012 | 23.41 | 23.56 | 23.18 | 23.32 | 1,411,382 | -0.10(-0.42%) |
Dec 24, 2012 | 23.39 | 23.58 | 23.36 | 23.41 | 816,555 | +0.03(+0.12%) |
Dec 21, 2012 | 23.38 | 23.60 | 23.31 | 23.39 | 2,546,167 | -0.10(-0.42%) |
Dec 20, 2012 | 23.47 | 23.56 | 23.35 | 23.48 | 1,730,740 | +0.16(+0.66%) |
Dec 19, 2012 | 23.59 | 23.59 | 23.31 | 23.33 | 1,592,419 | -0.20(-0.85%) |
Dec 18, 2012 | 23.45 | 23.54 | 23.33 | 23.53 | 1,134,652 | +0.10(+0.42%) |
Dec 17, 2012 | 23.26 | 23.47 | 23.05 | 23.43 | 1,256,989 | +0.25(+1.07%) |
Dec 14, 2012 | 23.13 | 23.25 | 23.11 | 23.18 | 822,106 | +0.05(+0.20%) |
Dec 13, 2012 | 23.19 | 23.30 | 23.06 | 23.14 | 1,180,760 | -0.04(-0.17%) |
Dec 12, 2012 | 23.31 | 23.41 | 23.15 | 23.18 | 1,505,089 | -0.13(-0.54%) |
Dec 11, 2012 | 23.37 | 23.43 | 23.22 | 23.31 | 1,315,047 | +0.01(+0.02%) |
Dec 10, 2012 | 23.31 | 23.47 | 23.22 | 23.30 | 1,306,070 | -0.05(-0.20%) |
Dec 07, 2012 | 23.33 | 23.43 | 23.30 | 23.35 | 1,430,217 | -0.01(-0.05%) |
Dec 06, 2012 | 23.08 | 23.36 | 23.06 | 23.36 | 1,512,620 | +0.28(+1.22%) |
Dec 05, 2012 | 23.22 | 23.25 | 23.01 | 23.08 | 1,038,985 | -0.09(-0.40%) |
Dec 04, 2012 | 23.05 | 23.24 | 23.05 | 23.17 | 983,423 | -0.20(-0.86%) |
Nov 30, 2012 | 22.62 | 23.37 | 22.58 | 23.37 | 6,120,436 | +0.77(+3.41%) |
Nov 29, 2012 | 22.62 | 22.68 | 22.36 | 22.60 | 2,097,319 | +0.10(+0.46%) |
Nov 28, 2012 | 22.44 | 22.62 | 22.39 | 22.49 | 1,463,974 | -0.08(-0.35%) |
Nov 27, 2012 | 22.50 | 22.63 | 22.24 | 22.57 | 2,045,683 | -0.03(-0.15%) |
Nov 26, 2012 | 22.48 | 22.69 | 22.36 | 22.61 | 1,488,990 | +0.10(+0.46%) |
Nov 23, 2012 | 22.64 | 22.72 | 22.41 | 22.51 | 572,911 | -0.03(-0.15%) |
Nov 21, 2012 | 22.57 | 22.67 | 22.23 | 22.54 | 1,494,385 | +0.05(+0.23%) |
Nov 20, 2012 | 22.08 | 22.49 | 22.04 | 22.49 | 1,838,320 | +0.50(+2.29%) |
Nov 19, 2012 | 22.15 | 22.18 | 21.86 | 21.99 | 1,665,139 | +0.01(+0.05%) |
Nov 16, 2012 | 21.46 | 22.07 | 21.46 | 21.97 | 2,071,384 | +0.52(+2.40%) |
Nov 15, 2012 | 21.43 | 21.74 | 21.38 | 21.46 | 2,300,651 | +0.02(+0.11%) |
Nov 14, 2012 | 21.58 | 21.74 | 21.36 | 21.44 | 2,005,089 | -0.22(-1.00%) |
Nov 13, 2012 | 21.62 | 21.84 | 21.49 | 21.65 | 1,237,855 | -0.10(-0.47%) |
Nov 12, 2012 | 21.98 | 22.01 | 21.74 | 21.76 | 941,189 | -0.22(-0.99%) |
Nov 09, 2012 | 21.98 | 22.12 | 21.72 | 21.97 | 1,474,811 | -0.11(-0.52%) |
Nov 08, 2012 | 22.20 | 22.22 | 22.05 | 22.09 | 1,800,802 | -0.13(-0.59%) |
Nov 07, 2012 | 22.37 | 22.48 | 22.15 | 22.22 | 1,787,783 | -0.27(-1.22%) |
Nov 06, 2012 | 22.53 | 22.57 | 22.37 | 22.49 | 1,078,265 | +0.02(+0.08%) |
Nov 05, 2012 | 22.67 | 22.68 | 22.40 | 22.48 | 1,395,441 | -0.10(-0.46%) |
Nov 02, 2012 | 22.73 | 22.77 | 22.53 | 22.58 | 1,722,551 | -0.06(-0.25%) |
Nov 01, 2012 | 22.41 | 22.80 | 22.23 | 22.64 | 2,177,815 | +0.17(+0.74%) |
Oct 31, 2012 | 22.65 | 22.77 | 22.27 | 22.47 | 2,215,824 | -0.11(-0.48%) |
Oct 26, 2012 | 22.90 | 22.58 | 22.58 | 22.58 | 2,405,247 | -0.32(-1.42%) |
Oct 25, 2012 | 23.25 | 23.31 | 22.84 | 22.90 | 1,478,473 | -0.32(-1.40%) |
Oct 24, 2012 | 23.17 | 23.27 | 23.10 | 23.23 | 1,069,543 | +0.07(+0.30%) |
Oct 23, 2012 | 23.24 | 23.36 | 23.02 | 23.16 | 1,161,737 | -0.18(-0.76%) |
Oct 19, 2012 | 23.55 | 23.64 | 23.34 | 23.34 | 1,379,493 | -0.22(-0.94%) |
Oct 18, 2012 | 23.48 | 23.65 | 23.46 | 23.56 | 1,185,867 | +0.11(+0.46%) |
Oct 17, 2012 | 23.52 | 23.58 | 23.24 | 23.45 | 1,522,144 | -0.11(-0.46%) |
Oct 16, 2012 | 23.69 | 23.73 | 23.49 | 23.56 | 1,574,118 | -0.06(-0.27%) |
Oct 15, 2012 | 23.62 | 23.77 | 23.40 | 23.62 | 1,802,781 | +0.25(+1.07%) |
Oct 12, 2012 | 23.37 | 23.53 | 23.31 | 23.37 | 823,153 | -0.02(-0.10%) |
Oct 11, 2012 | 23.57 | 23.61 | 23.37 | 23.39 | 1,174,964 | -0.05(-0.22%) |
Oct 10, 2012 | 23.43 | 23.58 | 23.34 | 23.45 | 1,002,416 | +0.12(+0.51%) |
Oct 09, 2012 | 23.42 | 23.54 | 23.30 | 23.33 | 780,345 | -0.10(-0.44%) |
Oct 08, 2012 | 23.51 | 23.54 | 23.34 | 23.43 | 955,553 | -0.08(-0.34%) |
Oct 05, 2012 | 23.57 | 23.69 | 23.45 | 23.51 | 1,262,401 | -0.03(-0.15%) |
Oct 04, 2012 | 23.64 | 23.70 | 23.39 | 23.54 | 1,290,336 | -0.03(-0.12%) |
Oct 03, 2012 | 23.55 | 23.71 | 23.40 | 23.57 | 1,841,476 | +0.15(+0.63%) |
Oct 02, 2012 | 23.29 | 23.43 | 23.23 | 23.42 | 1,464,690 | +0.19(+0.81%) |
Oct 01, 2012 | 23.41 | 23.45 | 23.01 | 23.23 | 2,043,985 | -0.07(-0.32%) |
Sep 28, 2012 | 23.21 | 23.43 | 23.09 | 23.31 | 2,144,461 | +0.10(+0.42%) |
Sep 27, 2012 | 23.20 | 23.31 | 23.12 | 23.21 | 1,451,870 | +0.14(+0.62%) |
Sep 26, 2012 | 23.17 | 23.29 | 22.92 | 23.07 | 2,075,699 | -0.12(-0.54%) |
Sep 25, 2012 | 23.52 | 23.66 | 23.17 | 23.19 | 2,191,838 | -0.32(-1.38%) |
Sep 24, 2012 | 23.38 | 23.67 | 23.34 | 23.52 | 2,303,055 | +0.14(+0.61%) |
Sep 21, 2012 | 23.50 | 23.52 | 23.32 | 23.38 | 2,627,398 | -0.02(-0.07%) |
Sep 20, 2012 | 23.52 | 23.55 | 23.32 | 23.39 | 1,404,442 | -0.19(-0.82%) |
Sep 19, 2012 | 23.78 | 23.91 | 23.59 | 23.59 | 1,564,609 | -0.16(-0.69%) |
Sep 18, 2012 | 24.03 | 24.04 | 23.73 | 23.75 | 1,526,079 | -0.19(-0.81%) |
Sep 17, 2012 | 23.97 | 24.15 | 23.94 | 23.94 | 1,269,381 | -0.02(-0.09%) |
Sep 14, 2012 | 23.94 | 24.12 | 23.89 | 23.97 | 1,950,683 | +0.03(+0.14%) |
Sep 13, 2012 | 24.04 | 24.14 | 23.85 | 23.93 | 2,174,817 | +0.07(+0.31%) |
Sep 12, 2012 | 24.01 | 24.11 | 23.78 | 23.86 | 1,818,273 | -0.14(-0.59%) |
Sep 11, 2012 | 24.16 | 24.27 | 23.94 | 24.00 | 1,864,246 | -0.14(-0.59%) |
Sep 10, 2012 | 24.23 | 24.32 | 24.08 | 24.14 | 1,933,170 | -0.15(-0.63%) |
Sep 07, 2012 | 23.94 | 24.55 | 23.90 | 24.30 | 3,190,502 | +0.32(+1.35%) |
Sep 06, 2012 | 25.00 | 25.11 | 23.88 | 23.97 | 12,944,519 | -0.15(-0.64%) |
Sep 05, 2012 | 24.27 | 24.31 | 23.92 | 24.13 | 1,414,095 | -0.14(-0.56%) |
Sep 04, 2012 | 23.88 | 24.27 | 23.72 | 24.26 | 1,899,838 | +0.34(+1.40%) |
Aug 31, 2012 | 24.11 | 24.16 | 23.72 | 23.93 | 8,311,106 | -0.08(-0.33%) |
Aug 30, 2012 | 24.14 | 24.15 | 23.86 | 24.01 | 1,490,065 | -0.13(-0.54%) |
Aug 29, 2012 | 24.28 | 24.31 | 24.05 | 24.14 | 1,399,222 | +0.19(+0.80%) |
Aug 27, 2012 | 23.97 | 24.07 | 23.77 | 23.94 | 1,101,697 | -0.02(-0.09%) |
Aug 24, 2012 | 23.72 | 24.02 | 23.70 | 23.97 | 1,567,921 | +0.29(+1.22%) |
Aug 23, 2012 | 23.64 | 23.79 | 23.57 | 23.68 | 1,196,330 | -0.03(-0.14%) |
Aug 22, 2012 | 23.64 | 23.73 | 23.43 | 23.71 | 1,357,607 | +0.03(+0.12%) |
Aug 21, 2012 | 23.76 | 23.84 | 23.60 | 23.68 | 1,643,700 | -0.07(-0.31%) |
Aug 20, 2012 | 23.65 | 23.90 | 23.58 | 23.76 | 2,037,340 | +0.15(+0.62%) |
Aug 17, 2012 | 23.46 | 23.74 | 23.46 | 23.61 | 1,548,672 | +0.10(+0.43%) |
Aug 16, 2012 | 23.08 | 23.65 | 23.02 | 23.51 | 2,639,677 | +0.53(+2.32%) |
Aug 15, 2012 | 22.98 | 23.08 | 22.94 | 22.98 | 1,112,894 | -0.04(-0.17%) |
Aug 14, 2012 | 22.98 | 23.08 | 22.89 | 23.02 | 1,031,141 | +0.05(+0.20%) |
Aug 13, 2012 | 22.93 | 23.09 | 22.88 | 22.97 | 1,052,641 | +0.01(+0.02%) |
Aug 10, 2012 | 22.90 | 23.02 | 22.78 | 22.96 | 1,367,784 | +0.04(+0.17%) |
Aug 09, 2012 | 23.17 | 23.17 | 22.90 | 22.92 | 1,296,041 | -0.20(-0.86%) |
Aug 08, 2012 | 23.08 | 23.15 | 22.98 | 23.12 | 918,688 | +0.06(+0.27%) |
Aug 07, 2012 | 23.36 | 23.36 | 23.00 | 23.06 | 1,020,623 | -0.23(-0.97%) |
Aug 06, 2012 | 23.46 | 23.51 | 23.27 | 23.29 | 709,684 | -0.15(-0.63%) |
Aug 03, 2012 | 23.50 | 23.65 | 23.37 | 23.43 | 809,748 | +0.11(+0.46%) |
Aug 02, 2012 | 23.12 | 23.36 | 23.05 | 23.33 | 786,355 | +0.15(+0.63%) |
Aug 01, 2012 | 23.43 | 23.49 | 23.13 | 23.18 | 867,579 | -0.14(-0.58%) |
Jul 31, 2012 | 23.38 | 23.43 | 23.24 | 23.32 | 855,899 | -0.01(-0.05%) |
Jul 30, 2012 | 23.31 | 23.44 | 23.21 | 23.33 | 1,002,230 | +0.04(+0.19%) |
Jul 27, 2012 | 23.24 | 23.35 | 23.03 | 23.28 | 1,208,836 | +0.21(+0.93%) |
Jul 26, 2012 | 23.68 | 23.69 | 22.83 | 23.07 | 1,780,945 | -0.42(-1.80%) |
Jul 25, 2012 | 23.55 | 23.59 | 23.37 | 23.49 | 763,633 | -0.04(-0.17%) |
Jul 24, 2012 | 23.50 | 23.62 | 23.37 | 23.53 | 1,088,961 | +0.04(+0.17%) |
Jul 23, 2012 | 23.14 | 23.62 | 23.12 | 23.49 | 931,305 | +0.07(+0.31%) |
Jul 20, 2012 | 23.36 | 23.51 | 23.33 | 23.42 | 992,463 | -0.10(-0.41%) |
Jul 19, 2012 | 23.81 | 23.85 | 23.34 | 23.51 | 1,190,198 | -0.23(-0.97%) |
Jul 18, 2012 | 23.84 | 23.91 | 23.68 | 23.75 | 990,838 | -0.11(-0.45%) |
Jul 17, 2012 | 23.87 | 23.91 | 23.64 | 23.85 | 1,608,740 | +0.07(+0.31%) |
Jul 16, 2012 | 23.97 | 24.02 | 23.61 | 23.78 | 1,747,168 | -0.19(-0.80%) |
Jul 13, 2012 | 23.69 | 23.97 | 23.63 | 23.97 | 1,223,541 | +0.32(+1.33%) |
Jul 12, 2012 | 23.45 | 23.77 | 23.31 | 23.66 | 992,897 | +0.14(+0.58%) |
Jul 11, 2012 | 23.43 | 23.54 | 23.33 | 23.52 | 1,428,105 | +0.09(+0.38%) |
Jul 10, 2012 | 23.62 | 23.66 | 23.36 | 23.43 | 1,204,048 | -0.10(-0.43%) |
Jul 09, 2012 | 23.75 | 23.76 | 23.32 | 23.53 | 2,018,066 | -0.21(-0.88%) |
Jul 06, 2012 | 23.55 | 23.74 | 23.54 | 23.74 | 683,776 | +0.10(+0.41%) |
Jul 05, 2012 | 23.68 | 23.76 | 23.56 | 23.64 | 821,757 | -0.09(-0.38%) |
Jul 03, 2012 | 23.68 | 23.81 | 23.65 | 23.73 | 644,931 | +0.03(+0.12%) |
Jul 02, 2012 | 23.61 | 23.75 | 23.53 | 23.71 | 1,043,294 | +0.15(+0.65%) |
Jun 29, 2012 | 23.62 | 23.62 | 23.39 | 23.55 | 1,922,948 | +0.30(+1.31%) |
Jun 28, 2012 | 22.84 | 23.25 | 22.76 | 23.25 | 1,300,509 | +0.38(+1.64%) |
Jun 27, 2012 | 22.88 | 22.91 | 22.76 | 22.87 | 1,108,874 | +0.11(+0.49%) |
Jun 26, 2012 | 22.64 | 22.93 | 22.55 | 22.76 | 1,200,212 | +0.17(+0.75%) |
Jun 25, 2012 | 22.36 | 22.68 | 22.36 | 22.59 | 1,112,189 | +0.06(+0.27%) |
Jun 22, 2012 | 22.58 | 22.69 | 22.49 | 22.53 | 1,532,656 | +0.02(+0.07%) |
Jun 21, 2012 | 22.81 | 22.84 | 22.43 | 22.51 | 1,143,561 | -0.21(-0.94%) |
Jun 20, 2012 | 22.76 | 22.81 | 22.49 | 22.73 | 1,454,538 | -0.01(-0.05%) |
Jun 19, 2012 | 22.63 | 22.86 | 22.62 | 22.74 | 1,283,249 | +0.14(+0.62%) |
Jun 18, 2012 | 22.25 | 22.71 | 22.22 | 22.60 | 1,519,486 | +0.31(+1.41%) |
Jun 15, 2012 | 22.44 | 22.48 | 22.26 | 22.28 | 1,705,330 | -0.08(-0.38%) |
Jun 14, 2012 | 22.17 | 22.44 | 22.12 | 22.37 | 1,129,634 | +0.25(+1.14%) |
Jun 13, 2012 | 22.13 | 22.33 | 21.97 | 22.12 | 892,168 | -0.05(-0.23%) |
Jun 12, 2012 | 21.97 | 22.18 | 21.92 | 22.17 | 942,817 | +0.30(+1.36%) |
Jun 11, 2012 | 22.55 | 22.55 | 21.85 | 21.87 | 1,506,586 | -0.43(-1.94%) |
Jun 08, 2012 | 22.01 | 22.30 | 21.97 | 22.30 | 844,517 | +0.31(+1.41%) |
Jun 07, 2012 | 22.50 | 22.50 | 21.96 | 21.99 | 1,380,876 | -0.36(-1.61%) |
Jun 06, 2012 | 21.87 | 22.35 | 21.80 | 22.35 | 1,907,070 | +0.64(+2.95%) |
Jun 05, 2012 | 21.21 | 21.74 | 21.15 | 21.71 | 1,273,815 | +0.49(+2.30%) |
Jun 04, 2012 | 21.30 | 21.48 | 21.11 | 21.22 | 1,073,304 | -0.02(-0.08%) |
Jun 01, 2012 | 21.26 | 21.54 | 21.13 | 21.24 | 1,721,548 | -0.30(-1.38%) |
May 31, 2012 | 21.42 | 21.72 | 21.29 | 21.54 | 1,270,579 | +0.16(+0.76%) |
May 30, 2012 | 21.83 | 21.83 | 21.37 | 21.37 | 1,043,006 | -0.52(-2.40%) |
May 29, 2012 | 21.76 | 21.92 | 21.66 | 21.90 | 909,346 | +0.30(+1.37%) |
May 25, 2012 | 21.70 | 21.76 | 21.54 | 21.60 | 718,474 | -0.08(-0.36%) |
May 24, 2012 | 21.66 | 21.78 | 21.43 | 21.68 | 934,097 | +0.06(+0.26%) |
May 23, 2012 | 21.60 | 21.66 | 21.36 | 21.62 | 722,666 | -0.06(-0.26%) |
May 22, 2012 | 21.57 | 21.71 | 21.50 | 21.68 | 1,154,749 | +0.17(+0.81%) |
May 21, 2012 | 21.33 | 21.51 | 21.09 | 21.51 | 1,376,866 | +0.22(+1.05%) |
May 18, 2012 | 21.43 | 21.65 | 21.27 | 21.28 | 1,464,010 | -0.20(-0.91%) |
May 17, 2012 | 22.02 | 22.04 | 21.48 | 21.48 | 1,759,078 | -0.52(-2.37%) |
May 16, 2012 | 22.21 | 22.24 | 21.98 | 22.00 | 1,241,637 | -0.13(-0.58%) |
May 15, 2012 | 22.03 | 22.20 | 21.90 | 22.13 | 1,281,415 | +0.18(+0.82%) |
May 14, 2012 | 22.10 | 22.15 | 21.95 | 21.95 | 864,317 | -0.26(-1.16%) |
May 11, 2012 | 21.86 | 22.31 | 21.84 | 22.21 | 1,020,671 | +0.20(+0.92%) |
May 10, 2012 | 22.08 | 22.12 | 21.76 | 22.01 | 1,024,351 | +0.03(+0.15%) |
May 09, 2012 | 21.97 | 22.07 | 21.87 | 21.97 | 1,301,083 | -0.11(-0.48%) |
May 08, 2012 | 22.01 | 22.16 | 21.95 | 22.08 | 1,192,562 | +0.01(+0.03%) |
May 07, 2012 | 21.94 | 22.11 | 21.94 | 22.07 | 948,413 | +0.08(+0.36%) |
May 04, 2012 | 22.08 | 22.13 | 21.94 | 21.99 | 1,134,289 | -0.08(-0.38%) |
May 03, 2012 | 22.08 | 22.17 | 22.05 | 22.08 | 1,387,184 | +0.10(+0.43%) |
May 02, 2012 | 22.03 | 22.13 | 21.87 | 21.98 | 1,147,655 | -0.10(-0.43%) |