Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.43 | 31.18 | 30.28 | 30.68 | 2,278,189 | +0.07(+0.22%) |
May 30, 2013 | 30.59 | 30.92 | 30.30 | 30.61 | 1,183,487 | +0.08(+0.25%) |
May 29, 2013 | 30.05 | 30.64 | 30.01 | 30.54 | 1,796,125 | +0.22(+0.73%) |
May 28, 2013 | 30.42 | 30.72 | 30.05 | 30.32 | 1,830,679 | +0.42(+1.39%) |
May 24, 2013 | 30.04 | 30.28 | 29.66 | 29.90 | 2,363,974 | -0.33(-1.10%) |
May 23, 2013 | 29.70 | 30.50 | 29.30 | 30.23 | 3,099,922 | -0.03(-0.11%) |
May 22, 2013 | 30.05 | 30.99 | 30.00 | 30.27 | 3,671,888 | +0.15(+0.51%) |
May 21, 2013 | 29.89 | 30.32 | 29.58 | 30.11 | 1,934,849 | +0.20(+0.65%) |
May 20, 2013 | 28.64 | 30.26 | 28.64 | 29.92 | 3,466,071 | +1.17(+4.08%) |
May 17, 2013 | 27.79 | 28.85 | 27.79 | 28.74 | 2,328,010 | +1.10(+3.97%) |
May 16, 2013 | 27.72 | 28.04 | 27.49 | 27.65 | 1,903,997 | -0.23(-0.82%) |
May 15, 2013 | 26.98 | 27.89 | 26.92 | 27.88 | 2,590,829 | +1.36(+5.13%) |
May 13, 2013 | 26.87 | 26.87 | 26.29 | 26.52 | 1,158,607 | -0.36(-1.33%) |
May 10, 2013 | 26.52 | 26.89 | 26.40 | 26.87 | 743,929 | +0.31(+1.18%) |
May 09, 2013 | 26.63 | 26.96 | 26.51 | 26.56 | 1,165,562 | +0.08(+0.29%) |
May 08, 2013 | 25.92 | 26.59 | 25.92 | 26.48 | 1,175,250 | +0.32(+1.23%) |
May 07, 2013 | 26.21 | 26.53 | 25.97 | 26.16 | 982,897 | -0.07(-0.26%) |
May 06, 2013 | 26.05 | 26.31 | 25.91 | 26.23 | 1,099,658 | +0.20(+0.75%) |
May 03, 2013 | 25.50 | 26.26 | 25.17 | 26.03 | 1,156,373 | +0.87(+3.44%) |
May 02, 2013 | 25.00 | 25.33 | 24.91 | 25.17 | 788,345 | +0.25(+0.99%) |
May 01, 2013 | 25.36 | 25.45 | 24.87 | 24.92 | 1,428,571 | -0.65(-2.53%) |
Apr 30, 2013 | 25.56 | 25.73 | 25.29 | 25.57 | 2,378,322 | +0.06(+0.23%) |
Apr 29, 2013 | 25.32 | 25.76 | 25.30 | 25.51 | 1,360,572 | +0.21(+0.84%) |
Apr 26, 2013 | 25.09 | 25.57 | 25.07 | 25.29 | 1,734,181 | +0.22(+0.88%) |
Apr 25, 2013 | 24.85 | 25.25 | 24.73 | 25.07 | 1,160,831 | +0.34(+1.37%) |
Apr 24, 2013 | 24.42 | 24.80 | 24.41 | 24.73 | 1,212,582 | +0.26(+1.04%) |
Apr 23, 2013 | 24.30 | 24.52 | 24.05 | 24.48 | 1,021,501 | +0.33(+1.37%) |
Apr 22, 2013 | 23.90 | 24.32 | 23.46 | 24.15 | 1,198,198 | +0.34(+1.43%) |
Apr 19, 2013 | 23.99 | 23.99 | 23.68 | 23.81 | 1,231,545 | +0.00(+0.00%) |
Apr 18, 2013 | 23.93 | 24.00 | 23.57 | 23.81 | 1,560,915 | -0.06(-0.25%) |
Apr 17, 2013 | 24.04 | 24.11 | 23.54 | 23.87 | 2,043,084 | -0.47(-1.92%) |
Apr 16, 2013 | 24.12 | 24.66 | 24.07 | 24.33 | 1,413,078 | +0.53(+2.21%) |
Apr 15, 2013 | 24.64 | 24.81 | 23.71 | 23.81 | 2,521,742 | -1.18(-4.73%) |
Apr 12, 2013 | 25.16 | 25.23 | 24.66 | 24.99 | 1,544,458 | -0.31(-1.24%) |
Apr 11, 2013 | 24.97 | 25.38 | 24.52 | 25.30 | 1,671,887 | +0.40(+1.60%) |
Apr 10, 2013 | 24.68 | 25.03 | 24.59 | 24.90 | 2,312,103 | +0.36(+1.45%) |
Apr 09, 2013 | 24.66 | 25.13 | 24.55 | 24.55 | 3,146,929 | -0.04(-0.17%) |
Apr 08, 2013 | 24.89 | 25.04 | 24.42 | 24.59 | 2,890,476 | +0.04(+0.17%) |
Apr 05, 2013 | 24.34 | 24.58 | 23.86 | 24.55 | 1,313,271 | -0.08(-0.31%) |
Apr 04, 2013 | 24.75 | 24.89 | 24.48 | 24.62 | 1,186,043 | -0.07(-0.28%) |
Apr 03, 2013 | 25.65 | 25.83 | 24.44 | 24.69 | 2,351,644 | -0.93(-3.62%) |
Apr 02, 2013 | 26.63 | 26.67 | 25.52 | 25.62 | 1,515,987 | -0.86(-3.24%) |
Apr 01, 2013 | 27.31 | 27.37 | 26.40 | 26.47 | 1,199,570 | -0.79(-2.90%) |
Mar 28, 2013 | 27.34 | 27.75 | 27.12 | 27.27 | 2,753,813 | +0.06(+0.22%) |
Mar 27, 2013 | 26.76 | 27.21 | 26.49 | 27.21 | 1,166,439 | +0.26(+0.98%) |
Mar 26, 2013 | 26.89 | 26.95 | 26.73 | 26.94 | 832,706 | +0.25(+0.92%) |
Mar 25, 2013 | 26.81 | 27.06 | 26.50 | 26.70 | 938,624 | -0.01(-0.03%) |
Mar 22, 2013 | 26.62 | 26.79 | 26.41 | 26.70 | 1,053,768 | +0.23(+0.87%) |
Mar 21, 2013 | 26.47 | 26.76 | 26.26 | 26.47 | 960,384 | -0.29(-1.08%) |
Mar 20, 2013 | 26.56 | 26.85 | 26.47 | 26.76 | 841,749 | +0.39(+1.48%) |
Mar 19, 2013 | 27.01 | 27.13 | 26.26 | 26.37 | 1,296,523 | -0.59(-2.21%) |
Mar 18, 2013 | 26.77 | 27.22 | 26.70 | 26.97 | 762,586 | -0.22(-0.81%) |
Mar 15, 2013 | 27.01 | 27.38 | 26.94 | 27.19 | 1,316,640 | +0.03(+0.09%) |
Mar 14, 2013 | 26.85 | 27.30 | 26.84 | 27.16 | 1,036,708 | +0.38(+1.43%) |
Mar 13, 2013 | 26.49 | 26.86 | 26.38 | 26.78 | 1,050,383 | +0.30(+1.12%) |
Mar 12, 2013 | 26.70 | 26.75 | 26.22 | 26.48 | 1,150,587 | -0.25(-0.92%) |
Mar 11, 2013 | 26.73 | 27.03 | 26.62 | 26.73 | 1,398,834 | +0.00(+0.00%) |
Mar 08, 2013 | 26.49 | 26.76 | 26.38 | 26.73 | 1,766,731 | +0.49(+1.87%) |
Mar 07, 2013 | 25.69 | 26.37 | 25.53 | 26.24 | 1,963,492 | +0.60(+2.35%) |
Mar 06, 2013 | 25.41 | 25.71 | 25.33 | 25.64 | 1,323,243 | +0.32(+1.27%) |
Mar 05, 2013 | 24.73 | 25.40 | 24.73 | 25.31 | 1,439,556 | +0.75(+3.04%) |
Mar 04, 2013 | 24.82 | 24.98 | 24.27 | 24.57 | 2,420,320 | -0.42(-1.66%) |
Mar 01, 2013 | 25.36 | 25.47 | 24.59 | 24.98 | 2,656,777 | -0.78(-3.03%) |
Feb 28, 2013 | 25.85 | 26.09 | 25.73 | 25.76 | 1,282,102 | -0.01(-0.03%) |
Feb 27, 2013 | 25.27 | 25.88 | 25.27 | 25.77 | 1,057,696 | +0.43(+1.71%) |
Feb 26, 2013 | 25.36 | 25.65 | 25.05 | 25.34 | 2,560,587 | -0.93(-3.55%) |
Feb 22, 2013 | 26.04 | 26.28 | 25.64 | 26.27 | 1,354,313 | +0.38(+1.47%) |
Feb 21, 2013 | 25.75 | 26.87 | 25.44 | 25.89 | 1,989,962 | -0.36(-1.36%) |
Feb 20, 2013 | 27.26 | 27.40 | 26.23 | 26.25 | 2,341,119 | -1.03(-3.79%) |
Feb 19, 2013 | 26.90 | 27.48 | 26.90 | 27.28 | 1,585,694 | +0.48(+1.80%) |
Feb 15, 2013 | 26.86 | 26.95 | 26.69 | 26.80 | 997,758 | +0.04(+0.16%) |
Feb 14, 2013 | 26.48 | 26.86 | 26.41 | 26.75 | 801,094 | +0.21(+0.80%) |
Feb 13, 2013 | 26.37 | 26.71 | 26.36 | 26.54 | 679,839 | +0.28(+1.06%) |
Feb 12, 2013 | 26.11 | 26.35 | 25.98 | 26.26 | 1,583,904 | +0.28(+1.08%) |
Feb 11, 2013 | 26.27 | 26.42 | 25.84 | 25.98 | 1,881,471 | -0.31(-1.19%) |
Feb 08, 2013 | 26.43 | 26.51 | 26.22 | 26.30 | 820,182 | -0.10(-0.39%) |
Feb 07, 2013 | 26.80 | 26.81 | 26.29 | 26.40 | 1,027,784 | -0.26(-0.99%) |
Feb 06, 2013 | 26.30 | 26.69 | 26.28 | 26.66 | 1,475,265 | +0.44(+1.68%) |
Feb 04, 2013 | 26.40 | 26.55 | 26.19 | 26.22 | 1,047,528 | -0.42(-1.56%) |
Feb 01, 2013 | 26.66 | 26.96 | 26.59 | 26.64 | 923,865 | +0.17(+0.64%) |
Jan 31, 2013 | 26.36 | 26.67 | 26.20 | 26.47 | 1,149,616 | +0.01(+0.03%) |
Jan 30, 2013 | 27.13 | 27.25 | 26.37 | 26.46 | 1,327,019 | -0.72(-2.65%) |
Jan 29, 2013 | 27.02 | 27.33 | 27.02 | 27.18 | 1,261,890 | +0.05(+0.19%) |
Jan 28, 2013 | 26.99 | 27.20 | 26.93 | 27.13 | 1,372,671 | +0.20(+0.72%) |
Jan 25, 2013 | 26.27 | 26.99 | 26.25 | 26.93 | 1,837,033 | +0.81(+3.12%) |
Jan 24, 2013 | 25.71 | 26.14 | 25.71 | 26.12 | 1,445,801 | +0.47(+1.85%) |
Jan 23, 2013 | 25.70 | 25.85 | 25.48 | 25.64 | 1,136,328 | -0.14(-0.53%) |
Jan 22, 2013 | 25.95 | 25.98 | 25.68 | 25.78 | 1,766,341 | -0.14(-0.56%) |
Jan 18, 2013 | 25.81 | 25.99 | 25.59 | 25.92 | 1,091,951 | +0.16(+0.63%) |
Jan 17, 2013 | 25.08 | 25.91 | 25.07 | 25.76 | 2,294,899 | +0.81(+3.26%) |
Jan 16, 2013 | 24.97 | 25.06 | 24.77 | 24.95 | 2,311,154 | -0.15(-0.61%) |
Jan 15, 2013 | 24.22 | 25.14 | 24.21 | 25.10 | 2,971,340 | +0.73(+2.99%) |
Jan 14, 2013 | 24.64 | 24.80 | 23.94 | 24.37 | 4,767,581 | -0.62(-2.48%) |
Jan 11, 2013 | 24.75 | 25.84 | 24.56 | 24.99 | 9,090,282 | -2.14(-7.87%) |
Jan 10, 2013 | 26.68 | 27.13 | 26.63 | 27.13 | 1,599,015 | +0.63(+2.37%) |
Jan 09, 2013 | 26.53 | 26.59 | 26.36 | 26.50 | 976,684 | +0.06(+0.22%) |
Jan 08, 2013 | 26.50 | 26.64 | 26.37 | 26.44 | 1,215,928 | -0.13(-0.48%) |
Jan 07, 2013 | 26.37 | 26.67 | 26.35 | 26.57 | 960,513 | +0.02(+0.06%) |
Jan 04, 2013 | 26.14 | 26.65 | 26.01 | 26.55 | 1,578,214 | +0.54(+2.09%) |
Jan 03, 2013 | 25.94 | 26.18 | 25.81 | 26.01 | 1,647,666 | +0.03(+0.10%) |
Jan 02, 2013 | 25.91 | 25.99 | 25.52 | 25.98 | 1,330,201 | +0.62(+2.44%) |
Dec 31, 2012 | 24.69 | 25.43 | 24.58 | 25.36 | 1,262,714 | +0.64(+2.57%) |
Dec 28, 2012 | 24.83 | 25.00 | 24.69 | 24.73 | 808,533 | -0.34(-1.35%) |
Dec 27, 2012 | 25.19 | 25.25 | 24.69 | 25.07 | 897,359 | -0.08(-0.30%) |
Dec 26, 2012 | 25.13 | 25.51 | 25.10 | 25.14 | 1,257,255 | +0.03(+0.10%) |
Dec 24, 2012 | 25.06 | 25.25 | 24.90 | 25.12 | 630,733 | +0.05(+0.20%) |
Dec 21, 2012 | 26.27 | 26.27 | 24.93 | 25.07 | 5,175,399 | -1.63(-6.10%) |
Dec 20, 2012 | 26.41 | 26.70 | 26.25 | 26.70 | 1,114,028 | +0.42(+1.58%) |
Dec 19, 2012 | 26.07 | 26.59 | 26.03 | 26.28 | 1,795,110 | +0.21(+0.81%) |
Dec 18, 2012 | 25.70 | 26.07 | 25.64 | 26.07 | 1,232,080 | +0.44(+1.72%) |
Dec 17, 2012 | 25.65 | 25.77 | 25.43 | 25.63 | 1,362,202 | +0.04(+0.17%) |
Dec 14, 2012 | 25.50 | 25.81 | 25.42 | 25.58 | 1,500,252 | +0.08(+0.30%) |
Dec 13, 2012 | 25.29 | 25.75 | 25.18 | 25.51 | 1,686,015 | +0.21(+0.84%) |
Dec 12, 2012 | 25.27 | 25.45 | 25.15 | 25.30 | 1,623,725 | +0.24(+0.95%) |
Dec 11, 2012 | 25.14 | 25.34 | 25.01 | 25.06 | 1,714,927 | +0.08(+0.34%) |
Dec 10, 2012 | 24.21 | 25.05 | 24.19 | 24.97 | 1,556,462 | +0.69(+2.83%) |
Dec 07, 2012 | 23.98 | 24.49 | 23.98 | 24.29 | 1,078,017 | +0.36(+1.49%) |
Dec 06, 2012 | 23.72 | 23.94 | 23.66 | 23.93 | 966,772 | +0.18(+0.75%) |
Dec 05, 2012 | 23.71 | 23.88 | 23.44 | 23.75 | 1,143,220 | +0.12(+0.50%) |
Dec 04, 2012 | 23.36 | 23.73 | 23.33 | 23.64 | 965,890 | +0.11(+0.47%) |
Nov 30, 2012 | 23.28 | 23.54 | 23.18 | 23.53 | 2,055,777 | +0.29(+1.24%) |
Nov 29, 2012 | 23.24 | 23.31 | 23.08 | 23.24 | 1,796,367 | +0.21(+0.92%) |
Nov 28, 2012 | 23.16 | 23.31 | 22.74 | 23.03 | 3,148,804 | -0.41(-1.73%) |
Nov 27, 2012 | 23.74 | 23.86 | 23.43 | 23.43 | 1,730,012 | -0.26(-1.11%) |
Nov 26, 2012 | 23.42 | 23.75 | 23.39 | 23.70 | 2,331,971 | +0.14(+0.57%) |
Nov 23, 2012 | 23.40 | 23.61 | 23.40 | 23.56 | 762,036 | +0.19(+0.83%) |
Nov 21, 2012 | 23.04 | 23.59 | 22.97 | 23.37 | 1,660,263 | +0.47(+2.03%) |
Nov 20, 2012 | 22.72 | 22.91 | 22.51 | 22.90 | 1,612,665 | -0.01(-0.04%) |
Nov 19, 2012 | 22.81 | 23.00 | 22.61 | 22.91 | 2,234,861 | +0.44(+1.96%) |
Nov 16, 2012 | 22.36 | 22.53 | 22.12 | 22.47 | 1,713,463 | +0.12(+0.53%) |
Nov 15, 2012 | 22.13 | 22.50 | 21.96 | 22.35 | 2,342,866 | +0.24(+1.07%) |
Nov 14, 2012 | 22.71 | 22.85 | 22.06 | 22.11 | 1,588,039 | -0.54(-2.39%) |
Nov 13, 2012 | 22.71 | 23.04 | 22.64 | 22.65 | 1,584,245 | -0.36(-1.54%) |
Nov 12, 2012 | 22.94 | 23.22 | 22.86 | 23.01 | 1,221,796 | +0.20(+0.89%) |
Nov 09, 2012 | 22.64 | 23.04 | 22.60 | 22.81 | 1,510,229 | +0.08(+0.37%) |
Nov 08, 2012 | 23.30 | 23.30 | 22.51 | 22.72 | 1,811,239 | -0.60(-2.58%) |
Nov 07, 2012 | 23.71 | 23.71 | 22.93 | 23.32 | 1,684,155 | -0.72(-2.99%) |
Nov 06, 2012 | 23.82 | 24.15 | 23.68 | 24.04 | 1,462,838 | +0.32(+1.36%) |
Nov 05, 2012 | 23.37 | 23.79 | 23.23 | 23.72 | 1,551,675 | +0.39(+1.67%) |
Nov 02, 2012 | 23.96 | 23.96 | 23.28 | 23.33 | 2,110,508 | -0.52(-2.16%) |
Nov 01, 2012 | 23.63 | 24.00 | 23.54 | 23.85 | 2,101,966 | +0.27(+1.15%) |
Oct 31, 2012 | 23.64 | 23.97 | 23.44 | 23.58 | 2,551,806 | +0.02(+0.07%) |
Oct 26, 2012 | 24.01 | 23.56 | 23.56 | 23.56 | 1,942,421 | -0.61(-2.52%) |
Oct 25, 2012 | 24.56 | 24.73 | 23.92 | 24.17 | 2,698,776 | -0.82(-3.28%) |
Oct 24, 2012 | 25.47 | 25.47 | 24.88 | 24.99 | 2,142,975 | -0.17(-0.67%) |
Oct 23, 2012 | 25.34 | 25.45 | 24.88 | 25.16 | 2,032,474 | -0.89(-3.41%) |
Oct 19, 2012 | 26.63 | 26.72 | 25.85 | 26.05 | 1,974,705 | -0.74(-2.78%) |
Oct 18, 2012 | 26.41 | 26.95 | 26.39 | 26.79 | 2,170,056 | +0.41(+1.57%) |
Oct 17, 2012 | 26.44 | 26.52 | 26.22 | 26.38 | 1,413,871 | +0.07(+0.26%) |
Oct 16, 2012 | 26.04 | 26.36 | 25.83 | 26.31 | 1,930,500 | +0.52(+2.00%) |
Oct 15, 2012 | 25.45 | 25.81 | 25.24 | 25.79 | 1,197,729 | +0.39(+1.53%) |
Oct 12, 2012 | 25.44 | 25.62 | 25.18 | 25.40 | 1,538,691 | +0.08(+0.33%) |
Oct 11, 2012 | 25.38 | 25.46 | 25.24 | 25.32 | 1,129,793 | +0.25(+0.98%) |
Oct 10, 2012 | 25.09 | 25.34 | 24.96 | 25.07 | 1,300,721 | -0.03(-0.13%) |
Oct 09, 2012 | 25.63 | 25.71 | 25.02 | 25.11 | 1,497,257 | -0.57(-2.21%) |
Oct 08, 2012 | 25.78 | 25.95 | 25.61 | 25.68 | 1,000,938 | -0.30(-1.14%) |
Oct 05, 2012 | 26.05 | 26.64 | 25.97 | 25.97 | 1,806,100 | +0.15(+0.59%) |
Oct 04, 2012 | 25.75 | 26.20 | 25.68 | 25.82 | 1,820,055 | +0.24(+0.93%) |
Oct 03, 2012 | 25.62 | 25.84 | 25.40 | 25.58 | 2,164,131 | +0.12(+0.46%) |
Oct 02, 2012 | 25.64 | 25.81 | 25.29 | 25.46 | 2,144,560 | -0.02(-0.07%) |
Oct 01, 2012 | 25.39 | 25.81 | 25.26 | 25.48 | 2,155,501 | +0.25(+0.97%) |
Sep 28, 2012 | 25.19 | 25.41 | 24.94 | 25.24 | 1,976,690 | -0.24(-0.93%) |
Sep 27, 2012 | 24.98 | 25.73 | 24.89 | 25.47 | 1,984,786 | +0.58(+2.35%) |
Sep 26, 2012 | 24.97 | 25.13 | 24.10 | 24.89 | 1,893,885 | +0.03(+0.10%) |
Sep 25, 2012 | 25.97 | 25.97 | 24.86 | 24.86 | 1,441,245 | -0.95(-3.67%) |
Sep 24, 2012 | 25.98 | 26.17 | 25.57 | 25.81 | 1,675,447 | -0.38(-1.45%) |
Sep 21, 2012 | 26.77 | 26.84 | 26.04 | 26.19 | 2,341,383 | -0.23(-0.86%) |
Sep 20, 2012 | 26.50 | 26.50 | 25.76 | 26.42 | 2,402,676 | -0.03(-0.13%) |
Sep 19, 2012 | 26.41 | 26.60 | 26.10 | 26.45 | 1,213,971 | +0.00(+0.00%) |
Sep 18, 2012 | 26.46 | 26.78 | 26.18 | 26.45 | 1,722,249 | +0.02(+0.06%) |
Sep 17, 2012 | 26.90 | 26.95 | 26.37 | 26.44 | 1,699,844 | -0.58(-2.16%) |
Sep 14, 2012 | 26.22 | 27.17 | 26.18 | 27.02 | 2,647,171 | +0.99(+3.80%) |
Sep 13, 2012 | 25.41 | 26.21 | 24.98 | 26.03 | 1,686,824 | +0.62(+2.43%) |
Sep 12, 2012 | 25.36 | 25.62 | 25.29 | 25.41 | 1,986,551 | +0.11(+0.43%) |
Sep 11, 2012 | 25.07 | 25.50 | 24.99 | 25.30 | 2,375,964 | +0.35(+1.39%) |
Sep 10, 2012 | 24.64 | 25.13 | 24.58 | 24.96 | 2,263,992 | +0.20(+0.82%) |
Sep 07, 2012 | 24.04 | 24.96 | 23.90 | 24.75 | 2,005,346 | +0.71(+2.95%) |
Sep 06, 2012 | 23.50 | 24.32 | 23.44 | 24.04 | 1,442,342 | +0.77(+3.30%) |
Sep 05, 2012 | 23.08 | 23.44 | 22.84 | 23.28 | 1,771,945 | +0.20(+0.88%) |
Sep 04, 2012 | 22.88 | 23.18 | 22.52 | 23.07 | 1,549,826 | +0.19(+0.81%) |
Aug 31, 2012 | 22.78 | 23.21 | 22.57 | 22.89 | 1,800,497 | +0.34(+1.50%) |
Aug 30, 2012 | 22.38 | 22.65 | 22.07 | 22.55 | 1,322,631 | -0.04(-0.19%) |
Aug 29, 2012 | 22.81 | 22.84 | 22.37 | 22.59 | 1,038,173 | -0.47(-2.05%) |
Aug 27, 2012 | 23.06 | 23.28 | 22.70 | 23.06 | 2,082,400 | +0.21(+0.92%) |
Aug 24, 2012 | 22.95 | 23.03 | 22.51 | 22.85 | 1,752,434 | -0.19(-0.84%) |
Aug 23, 2012 | 22.97 | 23.33 | 22.80 | 23.05 | 1,332,639 | -0.03(-0.11%) |
Aug 22, 2012 | 23.34 | 23.48 | 22.79 | 23.07 | 1,147,278 | -0.30(-1.30%) |
Aug 21, 2012 | 23.42 | 23.93 | 23.27 | 23.38 | 1,495,798 | +0.17(+0.73%) |
Aug 20, 2012 | 23.41 | 23.50 | 23.03 | 23.21 | 999,079 | -0.30(-1.29%) |
Aug 17, 2012 | 23.55 | 23.62 | 23.28 | 23.51 | 932,387 | -0.02(-0.07%) |
Aug 16, 2012 | 23.14 | 23.85 | 23.07 | 23.53 | 1,114,839 | +0.39(+1.68%) |
Aug 15, 2012 | 22.69 | 23.19 | 22.64 | 23.14 | 1,095,738 | +0.43(+1.90%) |
Aug 14, 2012 | 23.31 | 23.54 | 22.60 | 22.71 | 919,698 | -0.46(-1.97%) |
Aug 13, 2012 | 23.36 | 23.66 | 22.99 | 23.17 | 1,115,681 | +0.12(+0.51%) |
Aug 10, 2012 | 23.11 | 23.25 | 22.75 | 23.05 | 885,962 | -0.27(-1.16%) |
Aug 09, 2012 | 22.90 | 23.57 | 22.90 | 23.32 | 1,070,616 | +0.38(+1.66%) |
Aug 08, 2012 | 22.92 | 23.30 | 22.84 | 22.94 | 1,268,110 | -0.15(-0.66%) |
Aug 07, 2012 | 23.01 | 23.60 | 23.01 | 23.09 | 1,685,858 | +0.20(+0.89%) |
Aug 06, 2012 | 22.60 | 23.30 | 22.57 | 22.89 | 1,683,489 | +0.41(+1.84%) |
Aug 03, 2012 | 22.24 | 22.83 | 22.21 | 22.47 | 1,221,025 | +0.87(+4.03%) |
Aug 02, 2012 | 21.51 | 22.09 | 21.15 | 21.60 | 1,593,122 | -0.29(-1.31%) |
Aug 01, 2012 | 22.36 | 22.40 | 21.88 | 21.89 | 1,400,802 | -0.28(-1.26%) |
Jul 31, 2012 | 22.58 | 22.96 | 22.14 | 22.17 | 1,866,342 | -0.56(-2.45%) |
Jul 30, 2012 | 23.79 | 24.15 | 22.67 | 22.73 | 2,283,712 | -0.19(-0.81%) |
Jul 27, 2012 | 22.34 | 23.10 | 22.09 | 22.91 | 2,009,459 | +0.84(+3.83%) |
Jul 26, 2012 | 24.14 | 25.05 | 19.77 | 22.07 | 4,825,237 | +2.70(+13.96%) |
Jul 25, 2012 | 19.51 | 19.79 | 19.09 | 19.36 | 1,975,312 | +0.01(+0.04%) |
Jul 24, 2012 | 19.71 | 19.73 | 19.01 | 19.36 | 2,460,133 | -0.31(-1.59%) |
Jul 23, 2012 | 19.03 | 19.78 | 18.66 | 19.67 | 1,485,955 | -0.15(-0.77%) |
Jul 20, 2012 | 20.35 | 20.39 | 19.81 | 19.82 | 1,575,354 | -0.79(-3.81%) |
Jul 19, 2012 | 20.39 | 20.83 | 20.33 | 20.61 | 1,842,707 | +0.03(+0.16%) |
Jul 18, 2012 | 19.98 | 20.61 | 19.95 | 20.57 | 1,342,566 | +0.50(+2.48%) |
Jul 17, 2012 | 19.95 | 20.10 | 19.52 | 20.07 | 1,103,256 | +0.32(+1.63%) |
Jul 16, 2012 | 19.84 | 19.90 | 19.39 | 19.75 | 1,839,929 | -0.11(-0.55%) |
Jul 13, 2012 | 19.85 | 20.07 | 19.82 | 19.86 | 1,551,371 | +0.11(+0.56%) |
Jul 12, 2012 | 19.96 | 20.22 | 19.67 | 19.75 | 2,178,055 | -0.54(-2.66%) |
Jul 11, 2012 | 20.50 | 20.59 | 20.13 | 20.29 | 1,118,376 | -0.15(-0.74%) |
Jul 10, 2012 | 21.24 | 21.44 | 20.25 | 20.45 | 2,114,736 | -0.66(-3.12%) |
Jul 09, 2012 | 20.94 | 21.15 | 20.70 | 21.10 | 1,342,735 | +0.13(+0.60%) |
Jul 06, 2012 | 20.94 | 21.18 | 20.82 | 20.98 | 1,139,122 | -0.34(-1.59%) |
Jul 05, 2012 | 21.36 | 21.54 | 21.16 | 21.32 | 1,238,545 | -0.16(-0.75%) |
Jul 03, 2012 | 20.95 | 21.57 | 20.84 | 21.48 | 883,237 | +0.60(+2.87%) |
Jul 02, 2012 | 20.88 | 21.09 | 20.56 | 20.88 | 2,001,658 | +0.00(+0.00%) |
Jun 29, 2012 | 20.79 | 20.95 | 20.35 | 20.88 | 2,629,506 | +0.75(+3.74%) |
Jun 28, 2012 | 19.58 | 20.19 | 19.58 | 20.12 | 1,561,600 | +0.30(+1.49%) |
Jun 27, 2012 | 19.67 | 19.95 | 19.38 | 19.83 | 2,014,552 | +0.35(+1.82%) |
Jun 26, 2012 | 19.56 | 19.63 | 19.20 | 19.47 | 2,520,680 | -0.03(-0.17%) |
Jun 25, 2012 | 19.80 | 19.96 | 19.44 | 19.51 | 2,020,643 | -0.59(-2.94%) |
Jun 22, 2012 | 20.49 | 20.50 | 19.88 | 20.10 | 2,905,825 | -0.11(-0.54%) |
Jun 21, 2012 | 21.63 | 21.75 | 20.18 | 20.21 | 2,224,111 | -1.32(-6.12%) |
Jun 20, 2012 | 22.02 | 22.06 | 21.32 | 21.53 | 1,780,204 | -0.56(-2.52%) |
Jun 19, 2012 | 21.68 | 22.21 | 21.61 | 22.08 | 2,690,731 | +0.63(+2.91%) |
Jun 18, 2012 | 21.12 | 21.52 | 20.99 | 21.46 | 1,434,781 | +0.14(+0.63%) |
Jun 15, 2012 | 21.42 | 21.54 | 21.09 | 21.32 | 1,231,821 | -0.02(-0.08%) |
Jun 14, 2012 | 20.77 | 21.51 | 20.72 | 21.34 | 1,867,750 | +0.58(+2.81%) |
Jun 13, 2012 | 21.26 | 21.31 | 20.65 | 20.76 | 1,266,641 | -0.63(-2.92%) |
Jun 12, 2012 | 21.21 | 21.51 | 20.94 | 21.38 | 1,641,352 | +0.34(+1.60%) |
Jun 11, 2012 | 22.06 | 22.23 | 21.04 | 21.05 | 2,100,663 | -0.67(-3.07%) |
Jun 08, 2012 | 21.47 | 21.76 | 21.10 | 21.71 | 1,595,597 | +0.12(+0.55%) |
Jun 07, 2012 | 22.13 | 22.57 | 21.56 | 21.59 | 3,518,564 | -0.05(-0.23%) |
Jun 06, 2012 | 20.79 | 21.64 | 20.56 | 21.64 | 2,323,927 | +1.16(+5.64%) |
Jun 05, 2012 | 19.76 | 20.58 | 19.76 | 20.49 | 2,006,871 | +0.53(+2.66%) |
Jun 04, 2012 | 20.39 | 20.48 | 19.80 | 19.96 | 2,351,007 | -0.37(-1.82%) |