Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.96 | 25.15 | 24.79 | 25.13 | 2,526,336 | +0.17(+0.70%) |
Mar 27, 2013 | 25.06 | 25.06 | 24.77 | 24.95 | 2,011,091 | -0.27(-1.08%) |
Mar 26, 2013 | 25.29 | 25.37 | 25.15 | 25.23 | 1,564,552 | +0.06(+0.25%) |
Mar 25, 2013 | 25.44 | 25.46 | 25.04 | 25.16 | 1,681,714 | -0.17(-0.69%) |
Mar 22, 2013 | 25.24 | 25.35 | 25.11 | 25.34 | 2,874,704 | +0.18(+0.72%) |
Mar 21, 2013 | 25.12 | 25.25 | 24.97 | 25.16 | 3,838,754 | -0.08(-0.33%) |
Mar 20, 2013 | 25.33 | 25.41 | 25.21 | 25.24 | 1,710,551 | +0.13(+0.53%) |
Mar 19, 2013 | 25.36 | 25.40 | 25.01 | 25.11 | 2,876,513 | -0.17(-0.69%) |
Mar 18, 2013 | 25.18 | 25.48 | 25.15 | 25.28 | 3,413,859 | -0.42(-1.63%) |
Mar 15, 2013 | 25.56 | 25.81 | 25.41 | 25.70 | 4,153,927 | -0.01(-0.03%) |
Mar 14, 2013 | 25.62 | 25.74 | 25.55 | 25.71 | 2,631,212 | +0.23(+0.91%) |
Mar 13, 2013 | 25.35 | 25.53 | 25.20 | 25.48 | 1,483,922 | +0.21(+0.83%) |
Mar 12, 2013 | 25.50 | 25.56 | 25.21 | 25.27 | 2,440,451 | -0.26(-1.04%) |
Mar 11, 2013 | 25.24 | 25.73 | 25.23 | 25.53 | 3,772,819 | +0.29(+1.13%) |
Mar 08, 2013 | 24.79 | 25.29 | 24.77 | 25.25 | 3,875,600 | +0.67(+2.75%) |
Mar 07, 2013 | 24.59 | 24.97 | 24.47 | 24.57 | 4,494,061 | +0.02(+0.09%) |
Mar 06, 2013 | 24.41 | 24.64 | 24.32 | 24.55 | 3,022,404 | +0.32(+1.32%) |
Mar 05, 2013 | 24.57 | 24.67 | 24.15 | 24.23 | 4,561,969 | -0.23(-0.94%) |
Mar 04, 2013 | 23.89 | 24.48 | 23.87 | 24.46 | 3,416,762 | +0.47(+1.97%) |
Mar 01, 2013 | 23.77 | 24.04 | 23.51 | 23.99 | 3,019,868 | +0.07(+0.29%) |
Feb 28, 2013 | 23.58 | 24.13 | 23.54 | 23.92 | 3,635,150 | +0.36(+1.54%) |
Feb 27, 2013 | 23.37 | 23.60 | 23.31 | 23.56 | 3,094,793 | +0.21(+0.89%) |
Feb 26, 2013 | 23.43 | 23.49 | 23.16 | 23.35 | 2,267,829 | +0.03(+0.12%) |
Feb 25, 2013 | 24.02 | 24.08 | 23.26 | 23.32 | 3,064,558 | -0.54(-2.27%) |
Feb 22, 2013 | 23.57 | 23.90 | 23.54 | 23.86 | 2,563,120 | +0.49(+2.08%) |
Feb 21, 2013 | 24.02 | 24.09 | 23.35 | 23.38 | 7,019,101 | -0.77(-3.20%) |
Feb 20, 2013 | 24.61 | 24.65 | 24.13 | 24.15 | 5,089,169 | -0.48(-1.95%) |
Feb 19, 2013 | 24.36 | 24.74 | 24.22 | 24.63 | 3,924,580 | +0.40(+1.64%) |
Feb 15, 2013 | 24.29 | 24.49 | 24.16 | 24.23 | 3,788,376 | -0.34(-1.39%) |
Feb 14, 2013 | 24.35 | 24.63 | 24.31 | 24.57 | 3,066,778 | +0.15(+0.63%) |
Feb 13, 2013 | 24.48 | 24.63 | 24.31 | 24.42 | 2,619,393 | +0.07(+0.29%) |
Feb 12, 2013 | 24.45 | 24.50 | 24.30 | 24.35 | 3,093,171 | -0.04(-0.17%) |
Feb 11, 2013 | 24.15 | 24.52 | 24.15 | 24.39 | 2,963,138 | -0.22(-0.88%) |
Feb 08, 2013 | 24.48 | 24.63 | 24.35 | 24.61 | 2,128,432 | +0.19(+0.80%) |
Feb 07, 2013 | 24.48 | 24.54 | 24.25 | 24.41 | 2,359,844 | -0.03(-0.14%) |
Feb 06, 2013 | 24.08 | 24.47 | 23.98 | 24.45 | 3,180,975 | +0.58(+2.42%) |
Feb 04, 2013 | 24.13 | 24.16 | 23.81 | 23.87 | 3,018,248 | -0.52(-2.14%) |
Feb 01, 2013 | 24.04 | 24.50 | 24.00 | 24.39 | 4,844,882 | +0.49(+2.04%) |
Jan 31, 2013 | 23.56 | 23.97 | 23.38 | 23.90 | 5,828,499 | +0.04(+0.17%) |
Jan 30, 2013 | 23.49 | 23.90 | 23.49 | 23.86 | 4,546,109 | +0.29(+1.21%) |
Jan 29, 2013 | 23.51 | 23.67 | 23.41 | 23.58 | 3,486,558 | +0.02(+0.09%) |
Jan 28, 2013 | 23.41 | 23.63 | 23.35 | 23.56 | 2,478,391 | +0.10(+0.45%) |
Jan 25, 2013 | 23.43 | 23.48 | 23.28 | 23.45 | 1,907,967 | +0.10(+0.45%) |
Jan 24, 2013 | 23.31 | 23.53 | 23.26 | 23.35 | 1,969,684 | +0.05(+0.21%) |
Jan 23, 2013 | 23.42 | 23.45 | 23.26 | 23.30 | 3,445,213 | -0.21(-0.89%) |
Jan 22, 2013 | 23.34 | 23.54 | 23.33 | 23.51 | 2,962,033 | +0.09(+0.39%) |
Jan 18, 2013 | 23.40 | 23.55 | 23.06 | 23.42 | 3,915,750 | +0.10(+0.45%) |
Jan 17, 2013 | 23.08 | 23.59 | 23.08 | 23.31 | 8,007,568 | +0.32(+1.39%) |
Jan 16, 2013 | 22.24 | 23.10 | 21.75 | 22.99 | 6,414,974 | +0.82(+3.70%) |
Jan 15, 2013 | 21.89 | 22.21 | 21.89 | 22.17 | 3,354,862 | +0.10(+0.47%) |
Jan 14, 2013 | 22.13 | 22.18 | 21.91 | 22.07 | 2,595,495 | -0.08(-0.35%) |
Jan 11, 2013 | 22.28 | 22.29 | 21.89 | 22.14 | 2,337,419 | -0.19(-0.84%) |
Jan 10, 2013 | 22.17 | 22.38 | 21.97 | 22.33 | 3,938,664 | +0.35(+1.58%) |
Jan 09, 2013 | 22.05 | 22.30 | 21.90 | 21.98 | 3,607,929 | -0.23(-1.03%) |
Jan 08, 2013 | 22.46 | 22.47 | 22.14 | 22.21 | 2,942,665 | -0.29(-1.27%) |
Jan 07, 2013 | 22.53 | 22.65 | 22.27 | 22.50 | 4,085,361 | -0.17(-0.77%) |
Jan 04, 2013 | 22.11 | 22.69 | 22.00 | 22.67 | 6,589,076 | +0.61(+2.74%) |
Jan 03, 2013 | 21.83 | 22.14 | 21.59 | 22.07 | 5,340,102 | +0.28(+1.28%) |
Jan 02, 2013 | 21.56 | 21.79 | 21.05 | 21.79 | 3,191,278 | +0.74(+3.50%) |
Dec 31, 2012 | 20.88 | 21.10 | 20.84 | 21.05 | 2,693,092 | +0.09(+0.43%) |
Dec 28, 2012 | 20.84 | 21.08 | 20.76 | 20.96 | 2,304,232 | -0.03(-0.13%) |
Dec 27, 2012 | 21.04 | 21.11 | 20.68 | 20.99 | 2,177,627 | -0.07(-0.33%) |
Dec 26, 2012 | 20.94 | 21.13 | 20.82 | 21.06 | 1,971,192 | +0.18(+0.87%) |
Dec 24, 2012 | 20.89 | 21.01 | 20.73 | 20.88 | 896,051 | -0.12(-0.56%) |
Dec 21, 2012 | 20.66 | 21.10 | 20.66 | 21.00 | 3,600,171 | -0.16(-0.76%) |
Dec 20, 2012 | 21.02 | 21.21 | 20.97 | 21.16 | 1,763,353 | +0.17(+0.83%) |
Dec 19, 2012 | 21.21 | 21.25 | 20.97 | 20.98 | 2,550,563 | -0.18(-0.85%) |
Dec 18, 2012 | 20.45 | 21.18 | 20.45 | 21.16 | 4,420,414 | +0.74(+3.61%) |
Dec 17, 2012 | 20.02 | 20.44 | 19.97 | 20.43 | 2,512,410 | +0.49(+2.44%) |
Dec 14, 2012 | 20.05 | 20.14 | 19.92 | 19.94 | 1,774,664 | -0.15(-0.73%) |
Dec 13, 2012 | 20.17 | 20.27 | 20.04 | 20.08 | 3,540,164 | -0.28(-1.37%) |
Dec 12, 2012 | 20.52 | 20.65 | 20.31 | 20.36 | 4,539,504 | +0.00(+0.00%) |
Dec 11, 2012 | 20.29 | 20.41 | 20.26 | 20.36 | 2,807,082 | +0.11(+0.55%) |
Dec 10, 2012 | 20.11 | 20.47 | 20.00 | 20.25 | 2,164,588 | +0.09(+0.45%) |
Dec 07, 2012 | 20.08 | 20.18 | 20.04 | 20.16 | 1,853,021 | +0.14(+0.69%) |
Dec 06, 2012 | 20.00 | 20.06 | 19.89 | 20.02 | 2,489,626 | +0.01(+0.07%) |
Dec 05, 2012 | 20.01 | 20.20 | 19.94 | 20.01 | 3,956,577 | +0.06(+0.31%) |
Dec 04, 2012 | 20.11 | 20.20 | 19.80 | 19.95 | 3,734,558 | -0.53(-2.60%) |
Nov 30, 2012 | 20.39 | 20.62 | 20.34 | 20.48 | 5,103,672 | +0.12(+0.58%) |
Nov 29, 2012 | 20.65 | 20.73 | 20.28 | 20.36 | 3,611,544 | -0.18(-0.88%) |
Nov 28, 2012 | 20.33 | 20.58 | 20.22 | 20.54 | 5,331,440 | +0.06(+0.30%) |
Nov 27, 2012 | 20.54 | 20.86 | 20.43 | 20.48 | 7,238,077 | -0.14(-0.67%) |
Nov 26, 2012 | 20.03 | 20.67 | 20.03 | 20.62 | 6,145,838 | +0.42(+2.06%) |
Nov 23, 2012 | 19.97 | 20.20 | 19.91 | 20.20 | 620,915 | +0.36(+1.81%) |
Nov 21, 2012 | 19.95 | 20.01 | 19.77 | 19.84 | 1,933,610 | -0.17(-0.83%) |
Nov 20, 2012 | 19.84 | 20.18 | 19.68 | 20.01 | 2,619,919 | +0.17(+0.87%) |
Nov 19, 2012 | 19.70 | 19.88 | 19.68 | 19.84 | 3,194,995 | +0.42(+2.17%) |
Nov 16, 2012 | 19.46 | 19.59 | 19.19 | 19.41 | 3,582,917 | +0.02(+0.11%) |
Nov 15, 2012 | 19.28 | 19.51 | 19.19 | 19.39 | 3,427,064 | +0.10(+0.54%) |
Nov 14, 2012 | 19.72 | 19.75 | 19.26 | 19.29 | 3,534,440 | -0.35(-1.80%) |
Nov 13, 2012 | 19.64 | 19.94 | 19.60 | 19.64 | 3,443,442 | -0.16(-0.80%) |
Nov 12, 2012 | 19.91 | 19.91 | 19.64 | 19.80 | 2,024,254 | +0.12(+0.60%) |
Nov 09, 2012 | 19.65 | 19.91 | 19.62 | 19.68 | 4,036,827 | -0.03(-0.18%) |
Nov 08, 2012 | 19.97 | 20.19 | 19.70 | 19.72 | 3,625,217 | -0.22(-1.11%) |
Nov 07, 2012 | 20.63 | 20.69 | 19.86 | 19.94 | 5,319,397 | -0.93(-4.44%) |
Nov 06, 2012 | 20.81 | 20.93 | 20.74 | 20.87 | 6,748,713 | +0.11(+0.53%) |
Nov 05, 2012 | 20.84 | 20.94 | 20.69 | 20.76 | 2,949,621 | -0.17(-0.79%) |
Nov 02, 2012 | 21.22 | 21.24 | 20.90 | 20.92 | 2,375,737 | -0.20(-0.95%) |
Nov 01, 2012 | 20.64 | 21.12 | 20.48 | 21.12 | 3,178,818 | +0.49(+2.38%) |
Oct 31, 2012 | 20.29 | 20.67 | 20.16 | 20.63 | 3,206,419 | +0.41(+2.02%) |
Oct 26, 2012 | 20.45 | 20.22 | 20.22 | 20.22 | 2,900,375 | -0.24(-1.18%) |
Oct 25, 2012 | 20.43 | 20.51 | 20.31 | 20.47 | 2,942,252 | +0.28(+1.41%) |
Oct 24, 2012 | 20.38 | 20.50 | 20.11 | 20.18 | 4,015,890 | -0.12(-0.61%) |
Oct 23, 2012 | 20.14 | 20.42 | 19.98 | 20.31 | 4,054,295 | -0.06(-0.31%) |
Oct 19, 2012 | 20.55 | 20.70 | 20.33 | 20.37 | 5,187,139 | -0.15(-0.74%) |
Oct 18, 2012 | 20.79 | 20.83 | 20.49 | 20.52 | 7,101,867 | -0.45(-2.15%) |
Oct 17, 2012 | 21.36 | 21.36 | 20.77 | 20.97 | 7,989,285 | -0.51(-2.38%) |
Oct 16, 2012 | 21.47 | 21.56 | 21.30 | 21.48 | 4,227,629 | +0.11(+0.52%) |
Oct 15, 2012 | 21.43 | 21.56 | 21.31 | 21.37 | 2,636,930 | -0.01(-0.03%) |
Oct 12, 2012 | 21.61 | 21.62 | 21.12 | 21.38 | 3,057,833 | -0.47(-2.15%) |
Oct 11, 2012 | 21.89 | 22.01 | 21.79 | 21.85 | 2,244,961 | +0.22(+1.02%) |
Oct 10, 2012 | 21.73 | 21.84 | 21.53 | 21.63 | 2,455,873 | -0.13(-0.60%) |
Oct 09, 2012 | 21.87 | 21.98 | 21.65 | 21.76 | 2,249,914 | -0.10(-0.44%) |
Oct 08, 2012 | 21.91 | 21.96 | 21.81 | 21.86 | 1,684,879 | -0.15(-0.69%) |
Oct 05, 2012 | 22.07 | 22.25 | 21.88 | 22.01 | 3,081,250 | +0.08(+0.35%) |
Oct 04, 2012 | 21.78 | 21.97 | 21.64 | 21.93 | 2,731,149 | +0.32(+1.47%) |
Oct 03, 2012 | 21.42 | 21.73 | 21.30 | 21.62 | 3,006,116 | +0.28(+1.30%) |
Oct 02, 2012 | 21.55 | 21.62 | 21.15 | 21.34 | 3,138,895 | -0.15(-0.68%) |
Oct 01, 2012 | 21.55 | 21.83 | 21.44 | 21.48 | 2,714,229 | -0.01(-0.03%) |
Sep 28, 2012 | 21.37 | 21.60 | 21.29 | 21.49 | 2,310,335 | -0.03(-0.16%) |
Sep 27, 2012 | 21.46 | 21.63 | 21.18 | 21.53 | 2,552,519 | +0.26(+1.20%) |
Sep 26, 2012 | 21.25 | 21.39 | 21.17 | 21.27 | 3,065,502 | -0.03(-0.13%) |
Sep 25, 2012 | 21.86 | 21.95 | 21.29 | 21.30 | 3,238,221 | -0.54(-2.47%) |
Sep 24, 2012 | 21.63 | 21.93 | 21.50 | 21.84 | 3,076,695 | +0.19(+0.90%) |
Sep 21, 2012 | 22.29 | 22.29 | 21.63 | 21.64 | 3,099,196 | -0.28(-1.29%) |
Sep 20, 2012 | 21.97 | 21.97 | 21.66 | 21.93 | 2,603,005 | -0.20(-0.91%) |
Sep 19, 2012 | 22.20 | 22.43 | 22.09 | 22.13 | 2,121,693 | -0.08(-0.37%) |
Sep 18, 2012 | 22.41 | 22.41 | 22.17 | 22.21 | 1,842,593 | -0.22(-0.99%) |
Sep 17, 2012 | 22.83 | 22.83 | 22.34 | 22.43 | 4,823,488 | -0.43(-1.88%) |
Sep 14, 2012 | 22.65 | 23.10 | 22.53 | 22.86 | 4,735,522 | -0.05(-0.21%) |
Sep 13, 2012 | 22.25 | 22.97 | 22.21 | 22.91 | 4,498,097 | +0.64(+2.89%) |
Sep 12, 2012 | 22.00 | 22.41 | 21.91 | 22.27 | 2,685,229 | +0.42(+1.93%) |
Sep 11, 2012 | 21.84 | 22.00 | 21.72 | 21.84 | 2,788,804 | +0.01(+0.03%) |
Sep 10, 2012 | 22.17 | 22.23 | 21.80 | 21.84 | 3,387,962 | -0.37(-1.64%) |
Sep 07, 2012 | 21.95 | 22.38 | 21.88 | 22.20 | 3,336,491 | +0.38(+1.74%) |
Sep 06, 2012 | 21.13 | 21.85 | 21.13 | 21.82 | 4,239,615 | +0.81(+3.83%) |
Sep 05, 2012 | 21.12 | 21.16 | 20.98 | 21.02 | 3,224,067 | -0.14(-0.68%) |
Sep 04, 2012 | 21.13 | 21.30 | 21.00 | 21.16 | 4,320,952 | +0.01(+0.03%) |
Aug 31, 2012 | 21.52 | 21.53 | 21.11 | 21.16 | 4,234,554 | -0.20(-0.94%) |
Aug 30, 2012 | 21.36 | 21.46 | 21.18 | 21.36 | 1,979,995 | -0.17(-0.80%) |
Aug 29, 2012 | 21.42 | 21.60 | 21.38 | 21.53 | 1,989,991 | +0.39(+1.82%) |
Aug 27, 2012 | 21.30 | 21.32 | 21.09 | 21.14 | 1,625,147 | -0.04(-0.19%) |
Aug 24, 2012 | 20.94 | 21.24 | 20.94 | 21.18 | 2,695,683 | +0.14(+0.69%) |
Aug 23, 2012 | 21.29 | 21.33 | 21.00 | 21.04 | 1,825,859 | -0.27(-1.26%) |
Aug 22, 2012 | 21.33 | 21.49 | 21.26 | 21.31 | 2,362,059 | -0.03(-0.16%) |
Aug 21, 2012 | 21.49 | 21.72 | 21.27 | 21.34 | 3,141,100 | -0.12(-0.58%) |
Aug 20, 2012 | 21.62 | 21.72 | 21.42 | 21.47 | 1,961,017 | -0.23(-1.08%) |
Aug 17, 2012 | 21.34 | 21.76 | 21.29 | 21.70 | 2,757,786 | +0.43(+2.01%) |
Aug 16, 2012 | 21.37 | 21.51 | 21.24 | 21.27 | 2,657,561 | -0.10(-0.48%) |
Aug 15, 2012 | 21.14 | 21.44 | 21.09 | 21.38 | 1,488,185 | +0.25(+1.17%) |
Aug 14, 2012 | 21.28 | 21.38 | 21.08 | 21.13 | 1,441,460 | -0.09(-0.42%) |
Aug 13, 2012 | 21.13 | 21.28 | 20.94 | 21.22 | 1,374,836 | -0.01(-0.03%) |
Aug 10, 2012 | 21.02 | 21.27 | 20.89 | 21.22 | 1,679,125 | +0.12(+0.55%) |
Aug 09, 2012 | 21.01 | 21.13 | 20.89 | 21.11 | 1,780,445 | +0.03(+0.16%) |
Aug 08, 2012 | 20.93 | 21.11 | 20.78 | 21.07 | 1,715,993 | +0.08(+0.36%) |
Aug 07, 2012 | 20.96 | 21.20 | 20.93 | 21.00 | 2,371,502 | +0.07(+0.33%) |
Aug 06, 2012 | 21.27 | 21.38 | 20.91 | 20.93 | 1,966,520 | -0.19(-0.91%) |
Aug 03, 2012 | 20.86 | 21.28 | 20.74 | 21.12 | 3,070,099 | +0.61(+2.95%) |
Aug 02, 2012 | 20.59 | 20.75 | 20.20 | 20.51 | 2,886,358 | -0.28(-1.33%) |
Aug 01, 2012 | 20.91 | 21.06 | 20.66 | 20.79 | 2,117,219 | -0.02(-0.10%) |
Jul 31, 2012 | 20.96 | 21.02 | 20.75 | 20.81 | 2,536,136 | -0.18(-0.85%) |
Jul 30, 2012 | 21.18 | 21.21 | 20.93 | 20.99 | 1,349,432 | -0.24(-1.14%) |
Jul 27, 2012 | 21.15 | 21.37 | 20.89 | 21.23 | 2,727,849 | +0.23(+1.08%) |
Jul 26, 2012 | 20.90 | 21.03 | 20.74 | 21.00 | 2,989,711 | +0.45(+2.18%) |
Jul 25, 2012 | 20.71 | 20.78 | 20.49 | 20.56 | 2,617,541 | -0.01(-0.03%) |
Jul 24, 2012 | 20.74 | 20.86 | 20.33 | 20.56 | 3,874,311 | -0.18(-0.86%) |
Jul 23, 2012 | 20.70 | 20.94 | 20.56 | 20.74 | 3,322,705 | -0.38(-1.79%) |
Jul 20, 2012 | 21.28 | 21.38 | 21.08 | 21.12 | 4,335,974 | -0.37(-1.73%) |
Jul 19, 2012 | 21.80 | 21.84 | 21.27 | 21.49 | 3,943,572 | -0.29(-1.33%) |
Jul 18, 2012 | 21.97 | 22.01 | 21.60 | 21.78 | 3,452,435 | -0.25(-1.16%) |
Jul 17, 2012 | 21.95 | 22.12 | 21.13 | 22.04 | 9,061,216 | +0.81(+3.83%) |
Jul 16, 2012 | 21.12 | 21.33 | 20.97 | 21.22 | 2,903,897 | +0.08(+0.39%) |
Jul 13, 2012 | 20.63 | 21.25 | 20.63 | 21.14 | 2,507,804 | +0.54(+2.64%) |
Jul 12, 2012 | 20.65 | 20.81 | 20.59 | 20.60 | 2,800,836 | -0.29(-1.39%) |
Jul 11, 2012 | 20.58 | 20.97 | 20.58 | 20.89 | 2,022,853 | +0.22(+1.07%) |
Jul 10, 2012 | 21.01 | 21.16 | 20.54 | 20.67 | 2,228,877 | -0.25(-1.22%) |
Jul 09, 2012 | 21.00 | 21.12 | 20.75 | 20.92 | 1,377,855 | -0.15(-0.72%) |
Jul 06, 2012 | 20.92 | 21.18 | 20.89 | 21.07 | 1,410,068 | -0.14(-0.68%) |
Jul 05, 2012 | 21.64 | 21.66 | 21.20 | 21.22 | 1,988,005 | -0.52(-2.38%) |
Jul 03, 2012 | 21.34 | 21.74 | 21.34 | 21.73 | 2,208,423 | +0.31(+1.45%) |
Jul 02, 2012 | 21.36 | 21.44 | 21.05 | 21.42 | 2,420,220 | +0.27(+1.27%) |
Jun 29, 2012 | 21.27 | 21.27 | 20.96 | 21.16 | 2,855,727 | +0.45(+2.16%) |
Jun 28, 2012 | 20.35 | 20.73 | 20.12 | 20.71 | 3,345,991 | +0.12(+0.57%) |
Jun 27, 2012 | 20.43 | 20.60 | 20.25 | 20.59 | 3,090,465 | +0.19(+0.91%) |
Jun 26, 2012 | 20.26 | 20.54 | 20.07 | 20.40 | 2,953,315 | +0.30(+1.47%) |
Jun 25, 2012 | 20.54 | 20.59 | 20.06 | 20.11 | 3,177,652 | -0.75(-3.60%) |
Jun 22, 2012 | 20.62 | 20.96 | 20.46 | 20.86 | 2,940,449 | +0.35(+1.71%) |
Jun 21, 2012 | 20.87 | 21.06 | 20.48 | 20.51 | 4,628,047 | -0.31(-1.49%) |
Jun 20, 2012 | 20.87 | 20.94 | 20.46 | 20.82 | 3,069,724 | -0.01(-0.07%) |
Jun 19, 2012 | 20.60 | 20.98 | 20.56 | 20.83 | 2,694,507 | +0.40(+1.96%) |
Jun 18, 2012 | 20.56 | 20.66 | 20.38 | 20.43 | 2,022,310 | -0.21(-1.00%) |
Jun 15, 2012 | 20.50 | 20.66 | 20.30 | 20.64 | 3,203,209 | +0.25(+1.22%) |
Jun 14, 2012 | 19.98 | 20.48 | 19.98 | 20.39 | 2,551,658 | +0.44(+2.21%) |
Jun 13, 2012 | 20.03 | 20.28 | 19.87 | 19.95 | 2,796,489 | -0.11(-0.55%) |
Jun 12, 2012 | 19.62 | 20.07 | 19.46 | 20.06 | 4,428,805 | +0.51(+2.63%) |
Jun 11, 2012 | 20.39 | 20.45 | 19.53 | 19.55 | 3,374,730 | -0.66(-3.29%) |
Jun 08, 2012 | 19.70 | 20.21 | 19.59 | 20.21 | 2,427,307 | +0.38(+1.90%) |
Jun 07, 2012 | 19.83 | 20.15 | 19.79 | 19.83 | 3,276,445 | +0.23(+1.19%) |
Jun 06, 2012 | 19.51 | 19.67 | 19.36 | 19.60 | 4,943,629 | +0.28(+1.45%) |
Jun 05, 2012 | 19.43 | 19.63 | 19.22 | 19.32 | 4,865,206 | +0.14(+0.75%) |
Jun 04, 2012 | 19.70 | 19.77 | 19.11 | 19.18 | 4,810,595 | -0.48(-2.44%) |
Jun 01, 2012 | 20.34 | 20.38 | 19.64 | 19.66 | 5,046,242 | -1.19(-5.72%) |
May 31, 2012 | 20.59 | 21.07 | 20.40 | 20.85 | 3,508,417 | +0.25(+1.20%) |
May 30, 2012 | 20.99 | 21.01 | 20.52 | 20.60 | 4,004,490 | -0.67(-3.16%) |
May 29, 2012 | 21.03 | 21.30 | 20.99 | 21.27 | 3,139,267 | +0.44(+2.11%) |
May 25, 2012 | 20.71 | 21.07 | 20.70 | 20.83 | 2,981,353 | +0.12(+0.56%) |
May 24, 2012 | 20.57 | 20.74 | 20.27 | 20.72 | 3,920,108 | +0.22(+1.07%) |
May 23, 2012 | 20.18 | 20.57 | 20.03 | 20.50 | 2,867,177 | +0.17(+0.84%) |
May 22, 2012 | 20.25 | 20.60 | 20.14 | 20.33 | 3,742,542 | +0.17(+0.85%) |
May 21, 2012 | 20.14 | 20.34 | 19.94 | 20.16 | 4,721,082 | +0.11(+0.55%) |
May 18, 2012 | 20.50 | 20.62 | 19.97 | 20.05 | 5,870,849 | -0.38(-1.88%) |
May 17, 2012 | 20.55 | 20.72 | 20.33 | 20.43 | 4,136,323 | -0.14(-0.70%) |
May 16, 2012 | 20.87 | 21.12 | 20.56 | 20.57 | 2,293,880 | -0.10(-0.50%) |
May 15, 2012 | 20.92 | 21.15 | 20.64 | 20.68 | 3,009,438 | -0.24(-1.15%) |
May 14, 2012 | 21.26 | 21.40 | 20.92 | 20.92 | 3,326,078 | -0.68(-3.14%) |
May 11, 2012 | 21.43 | 21.77 | 21.26 | 21.60 | 4,075,859 | -0.06(-0.28%) |
May 10, 2012 | 21.76 | 21.94 | 21.57 | 21.66 | 2,407,696 | +0.16(+0.73%) |
May 09, 2012 | 21.21 | 21.64 | 21.09 | 21.50 | 3,400,531 | -0.03(-0.16%) |
May 08, 2012 | 21.68 | 21.74 | 21.29 | 21.53 | 3,766,732 | -0.29(-1.32%) |
May 07, 2012 | 21.63 | 22.10 | 21.63 | 21.82 | 2,573,527 | +0.05(+0.22%) |
May 04, 2012 | 21.95 | 22.04 | 21.62 | 21.77 | 3,725,344 | -0.38(-1.73%) |
May 03, 2012 | 22.27 | 22.40 | 22.06 | 22.16 | 3,189,434 | -0.10(-0.43%) |
May 02, 2012 | 22.17 | 22.31 | 21.84 | 22.25 | 3,672,309 | -0.08(-0.34%) |
May 01, 2012 | 21.99 | 22.53 | 21.95 | 22.33 | 3,104,673 | +0.38(+1.75%) |
Apr 30, 2012 | 22.18 | 22.23 | 21.79 | 21.94 | 2,954,248 | -0.34(-1.51%) |
Apr 27, 2012 | 22.22 | 22.34 | 21.90 | 22.28 | 2,542,877 | +0.08(+0.37%) |
Apr 26, 2012 | 21.91 | 22.20 | 21.79 | 22.20 | 2,671,160 | +0.24(+1.09%) |
Apr 25, 2012 | 22.01 | 22.21 | 21.73 | 21.96 | 4,072,322 | +0.12(+0.53%) |
Apr 24, 2012 | 21.59 | 21.93 | 21.54 | 21.84 | 3,128,431 | +0.32(+1.46%) |
Apr 23, 2012 | 21.37 | 21.66 | 21.30 | 21.53 | 2,409,953 | -0.13(-0.60%) |
Apr 20, 2012 | 21.94 | 22.02 | 21.62 | 21.66 | 3,032,690 | -0.03(-0.13%) |
Apr 19, 2012 | 21.61 | 22.01 | 21.45 | 21.68 | 4,999,006 | +0.10(+0.48%) |
Apr 18, 2012 | 21.44 | 21.82 | 21.39 | 21.58 | 6,282,895 | -0.32(-1.44%) |
Apr 17, 2012 | 22.26 | 22.40 | 21.61 | 21.90 | 8,127,263 | +0.75(+3.53%) |
Apr 16, 2012 | 21.14 | 21.32 | 20.86 | 21.15 | 4,877,506 | +0.21(+1.01%) |
Apr 13, 2012 | 21.43 | 21.46 | 20.93 | 20.94 | 5,113,205 | -0.55(-2.55%) |
Apr 12, 2012 | 21.09 | 21.55 | 21.05 | 21.49 | 3,879,401 | +0.47(+2.25%) |
Apr 11, 2012 | 21.01 | 21.24 | 20.95 | 21.01 | 4,948,973 | +0.19(+0.89%) |
Apr 10, 2012 | 21.33 | 21.42 | 20.81 | 20.83 | 4,622,653 | -0.53(-2.50%) |
Apr 09, 2012 | 21.05 | 21.49 | 21.04 | 21.36 | 4,307,378 | -0.36(-1.67%) |
Apr 05, 2012 | 21.57 | 21.99 | 21.41 | 21.73 | 3,418,157 | -0.22(-1.00%) |
Apr 04, 2012 | 22.04 | 22.13 | 21.81 | 21.94 | 4,019,655 | -0.36(-1.63%) |
Apr 03, 2012 | 22.12 | 22.34 | 21.88 | 22.31 | 5,611,626 | +0.18(+0.81%) |