Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.59 | 21.67 | 21.47 | 21.56 | 5,121,857 | -0.05(-0.24%) |
Feb 27, 2013 | 21.31 | 21.63 | 21.24 | 21.61 | 4,211,846 | +0.34(+1.59%) |
Feb 26, 2013 | 21.27 | 21.41 | 21.19 | 21.28 | 18,006,726 | +0.13(+0.59%) |
Feb 25, 2013 | 21.35 | 21.60 | 21.15 | 21.15 | 17,612,878 | -0.13(-0.59%) |
Feb 22, 2013 | 21.05 | 21.28 | 21.03 | 21.28 | 11,790,252 | +0.28(+1.32%) |
Feb 21, 2013 | 20.71 | 21.16 | 20.71 | 21.00 | 6,428,771 | +0.30(+1.44%) |
Feb 20, 2013 | 20.77 | 20.94 | 20.68 | 20.70 | 6,594,992 | -0.08(-0.38%) |
Feb 19, 2013 | 20.61 | 20.93 | 20.61 | 20.78 | 5,026,239 | +0.21(+1.03%) |
Feb 15, 2013 | 20.67 | 20.75 | 20.57 | 20.57 | 4,864,786 | -0.02(-0.10%) |
Feb 14, 2013 | 20.77 | 20.89 | 20.56 | 20.59 | 4,199,937 | -0.25(-1.21%) |
Feb 13, 2013 | 20.88 | 20.97 | 20.78 | 20.84 | 2,599,600 | -0.01(-0.03%) |
Feb 12, 2013 | 20.83 | 20.91 | 20.68 | 20.85 | 2,532,998 | -0.02(-0.09%) |
Feb 11, 2013 | 20.79 | 20.87 | 20.73 | 20.87 | 1,955,700 | +0.07(+0.35%) |
Feb 08, 2013 | 20.82 | 20.87 | 20.63 | 20.79 | 2,849,170 | -0.07(-0.35%) |
Feb 07, 2013 | 20.67 | 21.01 | 20.54 | 20.87 | 7,029,938 | +0.22(+1.09%) |
Feb 06, 2013 | 20.46 | 20.67 | 20.36 | 20.64 | 3,786,004 | +0.03(+0.16%) |
Feb 04, 2013 | 20.54 | 20.68 | 20.52 | 20.61 | 4,587,796 | -0.01(-0.06%) |
Feb 01, 2013 | 20.64 | 20.73 | 20.58 | 20.62 | 3,008,462 | -0.01(-0.03%) |
Jan 31, 2013 | 20.42 | 20.64 | 20.42 | 20.63 | 4,360,505 | +0.20(+0.97%) |
Jan 30, 2013 | 20.48 | 20.54 | 20.39 | 20.43 | 3,373,772 | -0.03(-0.13%) |
Jan 29, 2013 | 20.27 | 20.57 | 20.23 | 20.46 | 4,183,739 | +0.16(+0.78%) |
Jan 28, 2013 | 20.20 | 20.30 | 20.03 | 20.30 | 4,964,307 | +0.10(+0.49%) |
Jan 25, 2013 | 20.11 | 20.20 | 19.98 | 20.20 | 4,752,777 | +0.17(+0.83%) |
Jan 24, 2013 | 19.98 | 20.11 | 19.93 | 20.03 | 2,874,106 | +0.09(+0.46%) |
Jan 23, 2013 | 20.05 | 20.08 | 19.93 | 19.94 | 3,485,013 | -0.14(-0.69%) |
Jan 22, 2013 | 19.73 | 20.13 | 19.73 | 20.08 | 4,641,618 | +0.34(+1.74%) |
Jan 18, 2013 | 19.79 | 19.84 | 19.65 | 19.73 | 5,013,582 | +0.03(+0.13%) |
Jan 17, 2013 | 19.77 | 19.84 | 19.65 | 19.71 | 3,746,800 | +0.01(+0.03%) |
Jan 16, 2013 | 19.79 | 19.81 | 19.65 | 19.70 | 3,355,934 | -0.13(-0.63%) |
Jan 15, 2013 | 19.84 | 19.88 | 19.69 | 19.83 | 5,825,555 | -0.03(-0.13%) |
Jan 14, 2013 | 19.98 | 20.00 | 19.81 | 19.85 | 2,656,045 | -0.07(-0.37%) |
Jan 11, 2013 | 19.99 | 19.99 | 19.81 | 19.93 | 3,429,429 | -0.01(-0.07%) |
Jan 10, 2013 | 20.00 | 20.05 | 19.83 | 19.94 | 5,505,007 | +0.03(+0.13%) |
Jan 09, 2013 | 20.22 | 20.22 | 19.87 | 19.91 | 5,019,097 | -0.24(-1.18%) |
Jan 08, 2013 | 20.20 | 20.32 | 20.11 | 20.15 | 5,642,972 | -0.11(-0.52%) |
Jan 07, 2013 | 20.49 | 20.49 | 20.17 | 20.26 | 2,252,264 | -0.29(-1.42%) |
Jan 04, 2013 | 20.48 | 20.57 | 20.46 | 20.55 | 2,251,756 | +0.09(+0.42%) |
Jan 03, 2013 | 20.50 | 20.60 | 20.41 | 20.46 | 2,944,951 | +0.00(+0.00%) |
Jan 02, 2013 | 20.48 | 20.49 | 20.30 | 20.46 | 4,328,719 | +0.22(+1.08%) |
Dec 31, 2012 | 19.82 | 20.28 | 19.70 | 20.24 | 6,882,386 | +0.44(+2.20%) |
Dec 28, 2012 | 19.95 | 20.09 | 19.80 | 19.81 | 3,348,025 | -0.22(-1.12%) |
Dec 27, 2012 | 20.02 | 20.11 | 19.77 | 20.03 | 3,970,445 | -0.03(-0.16%) |
Dec 26, 2012 | 20.23 | 20.31 | 20.03 | 20.07 | 2,635,165 | -0.14(-0.69%) |
Dec 24, 2012 | 20.28 | 20.28 | 20.09 | 20.20 | 956,151 | -0.13(-0.65%) |
Dec 21, 2012 | 20.35 | 20.42 | 20.15 | 20.34 | 7,189,062 | -0.05(-0.23%) |
Dec 20, 2012 | 20.36 | 20.42 | 20.22 | 20.38 | 2,132,636 | +0.05(+0.23%) |
Dec 19, 2012 | 20.49 | 20.51 | 20.34 | 20.34 | 3,890,788 | -0.16(-0.77%) |
Dec 18, 2012 | 20.24 | 20.51 | 20.18 | 20.50 | 3,928,107 | +0.22(+1.11%) |
Dec 17, 2012 | 19.93 | 20.28 | 19.93 | 20.27 | 3,827,173 | +0.38(+1.93%) |
Dec 14, 2012 | 19.94 | 19.97 | 19.85 | 19.89 | 2,798,726 | -0.05(-0.23%) |
Dec 13, 2012 | 20.01 | 20.05 | 19.81 | 19.93 | 2,690,833 | -0.10(-0.50%) |
Dec 12, 2012 | 20.01 | 20.22 | 20.01 | 20.03 | 3,225,505 | +0.01(+0.03%) |
Dec 11, 2012 | 19.91 | 20.13 | 19.89 | 20.03 | 3,820,106 | +0.12(+0.60%) |
Dec 10, 2012 | 19.87 | 19.93 | 19.79 | 19.91 | 2,912,247 | +0.02(+0.10%) |
Dec 07, 2012 | 19.83 | 19.89 | 19.75 | 19.89 | 3,624,969 | +0.07(+0.33%) |
Dec 06, 2012 | 19.87 | 19.96 | 19.75 | 19.82 | 4,244,314 | -0.03(-0.17%) |
Dec 05, 2012 | 19.50 | 19.99 | 19.42 | 19.85 | 6,179,004 | +0.43(+2.20%) |
Dec 04, 2012 | 19.55 | 19.65 | 19.42 | 19.43 | 4,001,825 | -0.24(-1.23%) |
Nov 30, 2012 | 19.58 | 19.69 | 19.49 | 19.67 | 5,038,060 | +0.13(+0.67%) |
Nov 29, 2012 | 19.62 | 19.62 | 19.39 | 19.54 | 3,765,945 | -0.05(-0.23%) |
Nov 28, 2012 | 19.44 | 19.59 | 19.31 | 19.58 | 3,554,926 | +0.12(+0.60%) |
Nov 27, 2012 | 19.45 | 19.55 | 19.39 | 19.47 | 3,529,429 | +0.05(+0.24%) |
Nov 26, 2012 | 19.10 | 19.52 | 19.09 | 19.42 | 3,962,298 | +0.31(+1.61%) |
Nov 23, 2012 | 19.27 | 19.31 | 19.00 | 19.11 | 1,778,800 | -0.10(-0.54%) |
Nov 21, 2012 | 19.36 | 19.39 | 19.02 | 19.22 | 3,185,040 | -0.15(-0.78%) |
Nov 20, 2012 | 19.48 | 19.51 | 19.22 | 19.37 | 3,367,860 | -0.10(-0.50%) |
Nov 19, 2012 | 19.32 | 19.52 | 19.28 | 19.47 | 5,127,841 | +0.22(+1.12%) |
Nov 16, 2012 | 19.15 | 19.26 | 19.05 | 19.25 | 6,115,237 | +0.11(+0.58%) |
Nov 15, 2012 | 19.26 | 19.37 | 18.99 | 19.14 | 3,853,933 | -0.14(-0.71%) |
Nov 14, 2012 | 19.51 | 19.56 | 19.21 | 19.28 | 4,970,415 | -0.22(-1.14%) |
Nov 13, 2012 | 19.34 | 19.71 | 19.31 | 19.50 | 5,092,747 | +0.15(+0.78%) |
Nov 12, 2012 | 19.55 | 19.59 | 19.28 | 19.35 | 3,185,258 | -0.20(-1.00%) |
Nov 09, 2012 | 19.65 | 19.79 | 19.53 | 19.55 | 3,029,028 | -0.03(-0.17%) |
Nov 08, 2012 | 19.58 | 19.79 | 19.56 | 19.58 | 3,621,121 | -0.01(-0.03%) |
Nov 07, 2012 | 19.90 | 19.90 | 19.49 | 19.58 | 3,682,885 | -0.37(-1.87%) |
Nov 06, 2012 | 20.09 | 20.17 | 19.95 | 19.96 | 2,634,402 | -0.12(-0.62%) |
Nov 05, 2012 | 20.26 | 20.36 | 19.97 | 20.08 | 4,042,022 | -0.24(-1.16%) |
Nov 02, 2012 | 20.36 | 20.58 | 20.30 | 20.32 | 4,979,791 | -0.04(-0.19%) |
Nov 01, 2012 | 20.81 | 20.81 | 20.32 | 20.36 | 5,968,452 | -0.59(-2.81%) |
Oct 31, 2012 | 20.85 | 21.08 | 20.76 | 20.94 | 4,194,968 | +0.20(+0.95%) |
Oct 26, 2012 | 20.96 | 20.75 | 20.75 | 20.75 | 3,691,556 | -0.18(-0.84%) |
Oct 25, 2012 | 20.94 | 20.96 | 20.77 | 20.92 | 2,403,739 | +0.08(+0.41%) |
Oct 24, 2012 | 21.04 | 21.07 | 20.81 | 20.84 | 2,762,391 | -0.20(-0.93%) |
Oct 23, 2012 | 21.06 | 21.11 | 20.92 | 21.04 | 2,477,064 | -0.35(-1.62%) |
Oct 19, 2012 | 21.72 | 21.76 | 21.32 | 21.38 | 4,100,284 | -0.40(-1.83%) |
Oct 18, 2012 | 21.62 | 21.81 | 21.55 | 21.78 | 3,330,227 | +0.16(+0.76%) |
Oct 17, 2012 | 21.43 | 21.65 | 21.39 | 21.62 | 4,251,330 | +0.25(+1.19%) |
Oct 16, 2012 | 21.38 | 21.47 | 21.30 | 21.36 | 2,670,031 | +0.04(+0.18%) |
Oct 15, 2012 | 21.25 | 21.34 | 21.16 | 21.32 | 3,019,599 | +0.09(+0.40%) |
Oct 12, 2012 | 21.43 | 21.47 | 21.21 | 21.24 | 3,543,978 | -0.14(-0.64%) |
Oct 11, 2012 | 21.31 | 21.67 | 21.19 | 21.38 | 4,020,091 | +0.14(+0.68%) |
Oct 10, 2012 | 21.21 | 21.33 | 21.14 | 21.23 | 2,820,007 | +0.01(+0.06%) |
Oct 09, 2012 | 21.15 | 21.24 | 21.12 | 21.22 | 2,140,480 | +0.03(+0.15%) |
Oct 08, 2012 | 21.13 | 21.23 | 21.09 | 21.19 | 2,505,771 | +0.05(+0.25%) |
Oct 05, 2012 | 21.22 | 21.28 | 21.08 | 21.13 | 1,792,808 | -0.04(-0.19%) |
Oct 04, 2012 | 21.08 | 21.24 | 21.03 | 21.17 | 2,300,659 | +0.17(+0.81%) |
Oct 03, 2012 | 20.92 | 21.00 | 20.87 | 21.00 | 2,334,709 | +0.12(+0.59%) |
Oct 02, 2012 | 20.83 | 20.99 | 20.81 | 20.88 | 4,093,198 | +0.15(+0.73%) |
Oct 01, 2012 | 21.04 | 21.07 | 20.70 | 20.73 | 3,565,614 | -0.31(-1.46%) |
Sep 28, 2012 | 20.81 | 21.08 | 20.69 | 21.04 | 4,868,107 | +0.22(+1.04%) |
Sep 27, 2012 | 20.86 | 20.98 | 20.81 | 20.82 | 2,753,298 | +0.00(+0.00%) |
Sep 26, 2012 | 20.81 | 21.04 | 20.81 | 20.82 | 2,038,762 | +0.02(+0.09%) |
Sep 25, 2012 | 20.92 | 21.05 | 20.80 | 20.80 | 2,977,920 | -0.08(-0.38%) |
Sep 24, 2012 | 20.70 | 20.93 | 20.66 | 20.88 | 3,107,558 | +0.16(+0.76%) |
Sep 21, 2012 | 20.80 | 20.83 | 20.64 | 20.72 | 3,720,400 | -0.03(-0.13%) |
Sep 20, 2012 | 20.63 | 20.79 | 20.62 | 20.75 | 2,489,511 | +0.12(+0.60%) |
Sep 19, 2012 | 20.53 | 20.73 | 20.53 | 20.62 | 2,341,680 | +0.10(+0.51%) |
Sep 18, 2012 | 20.61 | 20.70 | 20.48 | 20.52 | 2,744,031 | -0.15(-0.73%) |
Sep 17, 2012 | 20.83 | 20.89 | 20.60 | 20.67 | 2,518,976 | -0.16(-0.75%) |
Sep 14, 2012 | 20.82 | 20.89 | 20.72 | 20.83 | 4,301,811 | -0.01(-0.03%) |
Sep 13, 2012 | 20.41 | 20.85 | 20.41 | 20.83 | 4,057,118 | +0.41(+1.98%) |
Sep 12, 2012 | 20.62 | 20.66 | 20.39 | 20.43 | 3,440,857 | -0.19(-0.92%) |
Sep 11, 2012 | 20.77 | 20.85 | 20.61 | 20.62 | 2,441,954 | -0.16(-0.76%) |
Sep 10, 2012 | 20.83 | 20.84 | 20.68 | 20.77 | 2,864,871 | +0.08(+0.38%) |
Sep 07, 2012 | 20.73 | 20.75 | 20.56 | 20.70 | 4,196,963 | -0.04(-0.19%) |
Sep 06, 2012 | 20.55 | 20.75 | 20.55 | 20.73 | 3,101,696 | +0.29(+1.44%) |
Sep 05, 2012 | 20.46 | 20.57 | 20.43 | 20.44 | 3,368,416 | -0.04(-0.18%) |
Sep 04, 2012 | 20.46 | 20.53 | 20.37 | 20.48 | 12,678,630 | +0.01(+0.06%) |
Aug 31, 2012 | 20.48 | 20.52 | 20.39 | 20.46 | 11,192,423 | +0.02(+0.09%) |
Aug 30, 2012 | 20.48 | 20.52 | 20.36 | 20.44 | 3,960,010 | -0.12(-0.57%) |
Aug 29, 2012 | 20.56 | 20.63 | 20.49 | 20.56 | 3,278,937 | -0.16(-0.75%) |
Aug 27, 2012 | 20.72 | 20.79 | 20.61 | 20.72 | 3,080,404 | -0.05(-0.25%) |
Aug 24, 2012 | 20.58 | 20.80 | 20.58 | 20.77 | 3,346,008 | +0.12(+0.59%) |
Aug 23, 2012 | 20.88 | 20.88 | 20.58 | 20.64 | 3,387,641 | -0.24(-1.15%) |
Aug 22, 2012 | 20.96 | 21.02 | 20.79 | 20.88 | 2,778,058 | -0.08(-0.37%) |
Aug 21, 2012 | 20.93 | 21.16 | 20.79 | 20.96 | 3,721,112 | +0.07(+0.34%) |
Aug 20, 2012 | 20.98 | 21.00 | 20.76 | 20.89 | 4,420,602 | -0.23(-1.07%) |
Aug 17, 2012 | 21.02 | 21.14 | 20.98 | 21.12 | 2,910,979 | +0.14(+0.65%) |
Aug 16, 2012 | 21.14 | 21.22 | 20.95 | 20.98 | 3,751,286 | -0.16(-0.73%) |
Aug 15, 2012 | 21.10 | 21.27 | 21.05 | 21.14 | 2,925,455 | +0.05(+0.25%) |
Aug 14, 2012 | 21.06 | 21.17 | 21.00 | 21.08 | 2,582,930 | +0.03(+0.15%) |
Aug 13, 2012 | 21.14 | 21.18 | 20.97 | 21.05 | 2,302,272 | -0.15(-0.70%) |
Aug 10, 2012 | 21.03 | 21.21 | 20.90 | 21.20 | 2,158,642 | +0.16(+0.74%) |
Aug 09, 2012 | 21.01 | 21.06 | 20.91 | 21.05 | 2,379,364 | +0.01(+0.06%) |
Aug 08, 2012 | 20.95 | 21.06 | 20.85 | 21.03 | 3,364,482 | +0.06(+0.31%) |
Aug 07, 2012 | 21.15 | 21.21 | 20.95 | 20.97 | 4,019,361 | -0.14(-0.67%) |
Aug 06, 2012 | 21.17 | 21.27 | 21.01 | 21.11 | 3,318,033 | +0.01(+0.06%) |
Aug 03, 2012 | 21.10 | 21.25 | 20.99 | 21.10 | 3,403,606 | +0.22(+1.05%) |
Aug 02, 2012 | 21.04 | 21.07 | 20.72 | 20.88 | 4,607,228 | -0.19(-0.92%) |
Aug 01, 2012 | 21.45 | 21.76 | 21.01 | 21.07 | 6,428,547 | -0.41(-1.93%) |
Jul 31, 2012 | 21.81 | 21.94 | 21.42 | 21.48 | 6,148,920 | -0.49(-2.24%) |
Jul 30, 2012 | 21.74 | 22.02 | 21.71 | 21.98 | 3,462,100 | +0.16(+0.74%) |
Jul 27, 2012 | 21.63 | 21.86 | 21.57 | 21.81 | 4,267,944 | +0.32(+1.47%) |
Jul 26, 2012 | 21.25 | 21.53 | 21.21 | 21.50 | 4,074,022 | +0.50(+2.37%) |
Jul 25, 2012 | 21.06 | 21.16 | 20.91 | 21.00 | 2,668,552 | -0.03(-0.12%) |
Jul 24, 2012 | 21.10 | 21.17 | 20.85 | 21.03 | 3,885,107 | -0.07(-0.34%) |
Jul 23, 2012 | 21.12 | 21.21 | 20.97 | 21.10 | 2,695,690 | -0.13(-0.61%) |
Jul 20, 2012 | 21.17 | 21.36 | 21.11 | 21.23 | 2,710,391 | -0.05(-0.21%) |
Jul 19, 2012 | 21.16 | 21.28 | 20.94 | 21.27 | 3,510,883 | -0.02(-0.09%) |
Jul 18, 2012 | 21.06 | 21.33 | 20.99 | 21.29 | 3,378,577 | +0.22(+1.04%) |
Jul 17, 2012 | 21.08 | 21.17 | 20.99 | 21.07 | 3,892,567 | +0.00(+0.00%) |
Jul 16, 2012 | 21.16 | 21.22 | 21.05 | 21.07 | 3,130,542 | -0.07(-0.34%) |
Jul 13, 2012 | 20.88 | 21.15 | 20.83 | 21.14 | 2,207,493 | +0.29(+1.40%) |
Jul 12, 2012 | 20.86 | 20.96 | 20.77 | 20.85 | 2,352,908 | -0.06(-0.28%) |
Jul 11, 2012 | 20.78 | 20.94 | 20.78 | 20.91 | 2,666,013 | +0.16(+0.78%) |
Jul 10, 2012 | 20.79 | 20.89 | 20.70 | 20.75 | 1,963,009 | +0.02(+0.09%) |
Jul 09, 2012 | 20.75 | 20.82 | 20.63 | 20.73 | 2,033,297 | -0.08(-0.37%) |
Jul 06, 2012 | 20.77 | 20.84 | 20.68 | 20.81 | 2,505,396 | -0.09(-0.43%) |
Jul 05, 2012 | 20.91 | 21.01 | 20.79 | 20.90 | 2,891,737 | -0.11(-0.52%) |
Jul 03, 2012 | 21.05 | 21.09 | 20.86 | 21.01 | 1,842,841 | -0.06(-0.31%) |
Jul 02, 2012 | 21.11 | 21.16 | 20.92 | 21.07 | 3,794,227 | +0.06(+0.31%) |
Jun 29, 2012 | 20.86 | 21.01 | 20.77 | 21.01 | 5,047,117 | +0.40(+1.95%) |
Jun 28, 2012 | 20.51 | 20.62 | 20.38 | 20.61 | 3,324,583 | +0.01(+0.03%) |
Jun 27, 2012 | 20.23 | 20.68 | 20.23 | 20.60 | 3,684,939 | +0.37(+1.82%) |
Jun 26, 2012 | 20.25 | 20.35 | 20.08 | 20.23 | 5,148,824 | -0.20(-0.98%) |
Jun 25, 2012 | 20.37 | 20.45 | 20.33 | 20.43 | 2,397,729 | -0.03(-0.13%) |
Jun 22, 2012 | 20.55 | 20.55 | 20.37 | 20.46 | 2,935,963 | +0.07(+0.35%) |
Jun 21, 2012 | 20.75 | 20.91 | 20.37 | 20.39 | 5,082,751 | -0.30(-1.47%) |
Jun 20, 2012 | 20.81 | 20.94 | 20.59 | 20.69 | 3,620,815 | -0.11(-0.53%) |
Jun 19, 2012 | 20.83 | 20.95 | 20.75 | 20.80 | 3,664,359 | +0.05(+0.25%) |
Jun 18, 2012 | 20.84 | 20.92 | 20.70 | 20.75 | 4,010,032 | -0.15(-0.71%) |
Jun 15, 2012 | 20.86 | 20.92 | 20.71 | 20.90 | 5,877,421 | +0.17(+0.84%) |
Jun 14, 2012 | 20.55 | 20.75 | 20.44 | 20.72 | 4,358,376 | +0.25(+1.23%) |
Jun 13, 2012 | 20.61 | 20.61 | 20.30 | 20.47 | 4,126,997 | -0.06(-0.31%) |
Jun 12, 2012 | 20.55 | 20.59 | 20.32 | 20.53 | 4,648,573 | -0.04(-0.19%) |
Jun 11, 2012 | 20.70 | 20.81 | 20.55 | 20.57 | 5,710,162 | -0.06(-0.31%) |
Jun 08, 2012 | 20.42 | 20.67 | 20.41 | 20.64 | 3,789,377 | +0.18(+0.88%) |
Jun 07, 2012 | 20.42 | 20.53 | 20.34 | 20.46 | 4,516,864 | +0.17(+0.83%) |
Jun 06, 2012 | 20.10 | 20.29 | 20.02 | 20.29 | 8,627,192 | +0.28(+1.41%) |
Jun 05, 2012 | 19.92 | 20.14 | 19.89 | 20.01 | 4,393,082 | +0.06(+0.32%) |
Jun 04, 2012 | 19.95 | 19.97 | 19.84 | 19.94 | 5,412,292 | +0.01(+0.03%) |
Jun 01, 2012 | 19.78 | 20.09 | 19.77 | 19.94 | 6,391,674 | +0.01(+0.03%) |
May 31, 2012 | 19.64 | 20.05 | 19.64 | 19.93 | 6,630,518 | +0.28(+1.43%) |
May 30, 2012 | 19.61 | 19.77 | 19.56 | 19.65 | 7,427,474 | -0.02(-0.10%) |
May 29, 2012 | 19.55 | 19.73 | 19.47 | 19.67 | 20,563,262 | +0.20(+1.02%) |
May 25, 2012 | 19.59 | 19.75 | 19.42 | 19.47 | 19,357,424 | -0.13(-0.65%) |
May 24, 2012 | 19.64 | 19.79 | 19.45 | 19.60 | 18,522,466 | -0.02(-0.10%) |
May 23, 2012 | 19.74 | 19.78 | 19.50 | 19.62 | 3,783,376 | -0.15(-0.74%) |
May 22, 2012 | 19.80 | 19.88 | 19.70 | 19.77 | 6,044,308 | -0.03(-0.16%) |
May 21, 2012 | 20.23 | 20.23 | 19.66 | 19.80 | 11,084,898 | -0.45(-2.21%) |
May 18, 2012 | 20.30 | 20.45 | 20.17 | 20.24 | 5,853,404 | +0.03(+0.13%) |
May 17, 2012 | 20.24 | 20.37 | 20.19 | 20.22 | 3,603,130 | +0.01(+0.06%) |
May 16, 2012 | 20.29 | 20.35 | 20.14 | 20.21 | 3,832,596 | -0.01(-0.06%) |
May 15, 2012 | 20.35 | 20.39 | 20.15 | 20.22 | 3,551,606 | -0.12(-0.57%) |
May 14, 2012 | 20.37 | 20.44 | 20.27 | 20.33 | 2,679,695 | -0.13(-0.62%) |
May 11, 2012 | 20.39 | 20.56 | 20.30 | 20.46 | 3,741,593 | +0.02(+0.09%) |
May 10, 2012 | 20.21 | 20.47 | 20.11 | 20.44 | 4,119,583 | +0.31(+1.52%) |
May 09, 2012 | 19.92 | 20.33 | 19.89 | 20.14 | 5,369,431 | +0.12(+0.61%) |
May 08, 2012 | 20.01 | 20.10 | 19.90 | 20.01 | 4,284,220 | -0.07(-0.35%) |
May 07, 2012 | 20.10 | 20.18 | 19.96 | 20.08 | 3,032,153 | -0.13(-0.66%) |
May 04, 2012 | 20.08 | 20.29 | 20.07 | 20.22 | 4,011,411 | +0.09(+0.44%) |
May 03, 2012 | 20.04 | 20.33 | 19.99 | 20.13 | 6,296,869 | +0.07(+0.35%) |
May 02, 2012 | 20.08 | 20.39 | 19.92 | 20.06 | 5,485,702 | -0.05(-0.25%) |
May 01, 2012 | 19.95 | 20.13 | 19.90 | 20.11 | 4,630,806 | +0.20(+1.03%) |
Apr 30, 2012 | 19.91 | 19.92 | 19.76 | 19.91 | 4,977,893 | -0.03(-0.13%) |
Apr 27, 2012 | 19.81 | 19.95 | 19.74 | 19.93 | 4,241,938 | +0.15(+0.78%) |
Apr 26, 2012 | 19.52 | 19.81 | 19.48 | 19.78 | 4,438,791 | +0.26(+1.31%) |
Apr 25, 2012 | 19.46 | 19.55 | 19.39 | 19.52 | 3,122,088 | +0.10(+0.49%) |
Apr 24, 2012 | 19.43 | 19.55 | 19.37 | 19.43 | 3,835,597 | +0.03(+0.16%) |
Apr 23, 2012 | 19.38 | 19.41 | 19.27 | 19.39 | 2,831,218 | -0.04(-0.20%) |
Apr 20, 2012 | 19.27 | 19.49 | 19.18 | 19.43 | 3,996,806 | +0.21(+1.10%) |
Apr 19, 2012 | 19.16 | 19.34 | 19.14 | 19.22 | 4,844,551 | -0.01(-0.07%) |
Apr 18, 2012 | 19.31 | 19.45 | 19.20 | 19.23 | 3,887,089 | -0.14(-0.73%) |
Apr 17, 2012 | 19.24 | 19.40 | 19.04 | 19.38 | 4,747,848 | +0.19(+1.00%) |
Apr 16, 2012 | 19.04 | 19.29 | 19.02 | 19.18 | 4,849,763 | +0.21(+1.11%) |
Apr 13, 2012 | 18.77 | 19.16 | 18.77 | 18.97 | 12,274,996 | +0.18(+0.95%) |
Apr 12, 2012 | 18.79 | 18.85 | 18.69 | 18.79 | 5,983,676 | +0.03(+0.17%) |
Apr 11, 2012 | 18.74 | 18.82 | 18.70 | 18.76 | 5,471,103 | +0.17(+0.93%) |
Apr 10, 2012 | 18.81 | 18.82 | 18.48 | 18.59 | 8,528,005 | -0.28(-1.49%) |
Apr 09, 2012 | 18.84 | 18.95 | 18.80 | 18.87 | 6,313,735 | -0.11(-0.61%) |
Apr 05, 2012 | 19.23 | 19.26 | 18.90 | 18.99 | 8,950,849 | -0.32(-1.66%) |
Apr 04, 2012 | 19.35 | 19.41 | 19.25 | 19.30 | 4,441,044 | -0.12(-0.59%) |
Apr 03, 2012 | 19.59 | 19.60 | 19.24 | 19.42 | 4,128,384 | -0.15(-0.75%) |
Apr 02, 2012 | 19.55 | 19.65 | 19.41 | 19.57 | 4,060,151 | +0.01(+0.03%) |
Mar 30, 2012 | 19.50 | 19.57 | 19.37 | 19.56 | 4,951,731 | +0.23(+1.19%) |
Mar 29, 2012 | 19.15 | 19.35 | 19.01 | 19.33 | 4,047,034 | +0.09(+0.47%) |
Mar 28, 2012 | 19.33 | 19.42 | 19.14 | 19.24 | 5,513,028 | -0.08(-0.43%) |
Mar 27, 2012 | 19.19 | 19.39 | 19.16 | 19.32 | 4,971,483 | +0.17(+0.87%) |
Mar 26, 2012 | 19.09 | 19.17 | 19.01 | 19.16 | 4,669,896 | +0.20(+1.04%) |
Mar 23, 2012 | 19.06 | 19.17 | 18.93 | 18.96 | 4,307,089 | -0.09(-0.47%) |
Mar 22, 2012 | 18.95 | 19.07 | 18.92 | 19.05 | 4,837,914 | +0.02(+0.10%) |
Mar 21, 2012 | 19.04 | 19.09 | 18.96 | 19.03 | 6,065,106 | +0.00(+0.00%) |
Mar 20, 2012 | 19.02 | 19.07 | 18.91 | 19.03 | 5,611,962 | -0.13(-0.67%) |
Mar 19, 2012 | 19.18 | 19.37 | 19.14 | 19.16 | 3,791,612 | -0.09(-0.46%) |
Mar 16, 2012 | 19.25 | 19.29 | 19.11 | 19.25 | 5,516,073 | -0.01(-0.03%) |
Mar 15, 2012 | 19.23 | 19.40 | 19.11 | 19.25 | 4,667,735 | +0.02(+0.10%) |
Mar 14, 2012 | 19.48 | 19.52 | 19.20 | 19.23 | 4,084,776 | -0.25(-1.28%) |
Mar 13, 2012 | 19.55 | 19.58 | 19.35 | 19.48 | 4,335,175 | -0.01(-0.03%) |
Mar 12, 2012 | 19.36 | 19.52 | 19.31 | 19.49 | 4,314,830 | +0.13(+0.69%) |
Mar 09, 2012 | 19.65 | 19.65 | 19.30 | 19.36 | 5,650,128 | -0.15(-0.75%) |
Mar 08, 2012 | 19.41 | 19.57 | 19.36 | 19.50 | 4,376,549 | +0.18(+0.93%) |
Mar 07, 2012 | 19.38 | 19.45 | 19.23 | 19.32 | 4,771,640 | -0.02(-0.08%) |
Mar 06, 2012 | 19.48 | 19.52 | 19.19 | 19.34 | 6,171,278 | -0.21(-1.10%) |
Mar 05, 2012 | 19.61 | 19.64 | 19.33 | 19.55 | 4,712,648 | -0.04(-0.23%) |
Mar 02, 2012 | 19.47 | 19.68 | 19.47 | 19.60 | 3,992,318 | +0.15(+0.75%) |