Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.12 | 27.62 | 27.04 | 27.60 | 1,743,352 | +0.47(+1.75%) |
Mar 27, 2013 | 27.16 | 27.16 | 26.94 | 27.12 | 970,178 | -0.11(-0.41%) |
Mar 26, 2013 | 26.98 | 27.27 | 26.95 | 27.23 | 1,108,420 | +0.35(+1.29%) |
Mar 25, 2013 | 27.20 | 27.26 | 26.82 | 26.89 | 1,257,844 | -0.28(-1.02%) |
Mar 22, 2013 | 26.63 | 27.29 | 26.62 | 27.17 | 1,669,273 | +0.55(+2.05%) |
Mar 21, 2013 | 26.63 | 26.78 | 26.50 | 26.62 | 772,385 | -0.14(-0.51%) |
Mar 20, 2013 | 26.38 | 26.92 | 26.37 | 26.76 | 1,393,807 | +0.44(+1.65%) |
Mar 19, 2013 | 26.15 | 26.40 | 26.12 | 26.32 | 944,197 | +0.20(+0.77%) |
Mar 18, 2013 | 25.97 | 26.28 | 25.97 | 26.12 | 1,189,947 | +0.00(+0.00%) |
Mar 15, 2013 | 26.06 | 26.14 | 25.96 | 26.12 | 2,210,065 | -0.02(-0.07%) |
Mar 14, 2013 | 26.17 | 26.20 | 25.96 | 26.14 | 1,247,123 | -0.01(-0.05%) |
Mar 13, 2013 | 26.09 | 26.20 | 25.98 | 26.15 | 946,394 | +0.06(+0.23%) |
Mar 12, 2013 | 26.03 | 26.10 | 25.96 | 26.09 | 910,945 | +0.03(+0.11%) |
Mar 11, 2013 | 26.06 | 26.21 | 26.00 | 26.06 | 994,912 | +0.03(+0.11%) |
Mar 08, 2013 | 26.17 | 26.24 | 25.99 | 26.03 | 1,524,162 | +0.00(+0.00%) |
Mar 07, 2013 | 26.09 | 26.24 | 26.02 | 26.03 | 1,294,815 | -0.05(-0.18%) |
Mar 06, 2013 | 26.31 | 26.41 | 26.06 | 26.08 | 950,031 | -0.20(-0.78%) |
Mar 05, 2013 | 26.31 | 26.46 | 26.24 | 26.28 | 1,124,478 | +0.03(+0.10%) |
Mar 04, 2013 | 26.10 | 26.29 | 26.10 | 26.26 | 1,546,613 | +0.05(+0.18%) |
Mar 01, 2013 | 26.38 | 26.43 | 25.98 | 26.21 | 3,006,651 | -0.25(-0.94%) |
Feb 28, 2013 | 26.59 | 26.63 | 26.40 | 26.46 | 1,679,872 | +0.01(+0.05%) |
Feb 27, 2013 | 26.24 | 26.59 | 26.18 | 26.44 | 1,228,899 | +0.18(+0.67%) |
Feb 26, 2013 | 26.22 | 26.41 | 26.16 | 26.27 | 2,079,530 | +0.18(+0.67%) |
Feb 25, 2013 | 26.26 | 26.47 | 26.09 | 26.09 | 2,006,012 | -0.15(-0.55%) |
Feb 22, 2013 | 25.87 | 26.42 | 25.81 | 26.24 | 2,330,324 | +0.51(+1.99%) |
Feb 21, 2013 | 25.66 | 25.82 | 25.50 | 25.73 | 1,535,169 | +0.07(+0.27%) |
Feb 20, 2013 | 25.79 | 25.87 | 25.66 | 25.66 | 861,516 | -0.15(-0.56%) |
Feb 19, 2013 | 25.62 | 25.83 | 25.47 | 25.80 | 2,267,286 | +0.23(+0.92%) |
Feb 15, 2013 | 25.36 | 25.76 | 25.32 | 25.57 | 2,047,606 | +0.26(+1.01%) |
Feb 14, 2013 | 25.44 | 25.55 | 25.31 | 25.31 | 1,202,654 | -0.15(-0.57%) |
Feb 13, 2013 | 25.58 | 25.69 | 25.34 | 25.46 | 1,811,011 | -0.03(-0.13%) |
Feb 12, 2013 | 25.34 | 25.52 | 25.26 | 25.49 | 2,090,373 | +0.15(+0.59%) |
Feb 11, 2013 | 25.50 | 25.56 | 25.34 | 25.34 | 1,238,891 | -0.21(-0.83%) |
Feb 08, 2013 | 25.11 | 25.68 | 25.08 | 25.56 | 2,767,976 | +0.48(+1.92%) |
Feb 07, 2013 | 25.42 | 25.42 | 25.00 | 25.08 | 1,930,517 | -0.31(-1.24%) |
Feb 06, 2013 | 25.25 | 25.39 | 25.02 | 25.39 | 1,926,279 | +0.57(+2.29%) |
Feb 04, 2013 | 24.82 | 24.94 | 24.65 | 24.82 | 2,126,089 | -0.04(-0.15%) |
Feb 01, 2013 | 24.80 | 24.88 | 24.57 | 24.86 | 1,622,321 | +0.30(+1.21%) |
Jan 31, 2013 | 24.39 | 24.75 | 24.39 | 24.56 | 2,572,013 | +0.03(+0.12%) |
Jan 30, 2013 | 24.51 | 24.60 | 24.41 | 24.53 | 1,566,476 | +0.05(+0.21%) |
Jan 29, 2013 | 24.27 | 24.52 | 24.18 | 24.48 | 1,166,880 | +0.17(+0.72%) |
Jan 28, 2013 | 24.36 | 24.42 | 24.20 | 24.31 | 994,271 | +0.02(+0.07%) |
Jan 25, 2013 | 24.42 | 24.48 | 23.95 | 24.29 | 1,710,206 | +0.03(+0.14%) |
Jan 24, 2013 | 24.33 | 24.48 | 24.08 | 24.26 | 1,652,696 | +0.08(+0.32%) |
Jan 23, 2013 | 24.09 | 24.22 | 24.03 | 24.18 | 881,671 | +0.04(+0.18%) |
Jan 22, 2013 | 24.20 | 24.20 | 23.94 | 24.14 | 1,791,831 | -0.09(-0.37%) |
Jan 18, 2013 | 24.09 | 24.23 | 23.92 | 24.23 | 1,021,364 | +0.11(+0.46%) |
Jan 17, 2013 | 23.94 | 24.18 | 23.88 | 24.12 | 1,493,392 | +0.28(+1.16%) |
Jan 16, 2013 | 23.88 | 23.94 | 23.75 | 23.84 | 1,280,272 | -0.06(-0.27%) |
Jan 15, 2013 | 23.76 | 23.98 | 23.76 | 23.90 | 1,525,158 | +0.03(+0.14%) |
Jan 14, 2013 | 23.80 | 23.95 | 23.74 | 23.87 | 1,598,934 | +0.11(+0.47%) |
Jan 11, 2013 | 23.58 | 23.81 | 23.58 | 23.76 | 1,697,612 | +0.06(+0.27%) |
Jan 10, 2013 | 23.81 | 23.91 | 23.60 | 23.69 | 1,930,900 | -0.00(-0.02%) |
Jan 09, 2013 | 23.78 | 23.92 | 23.65 | 23.70 | 1,756,334 | -0.07(-0.29%) |
Jan 08, 2013 | 23.46 | 23.80 | 23.46 | 23.77 | 2,097,695 | +0.26(+1.10%) |
Jan 07, 2013 | 23.45 | 23.67 | 23.37 | 23.51 | 2,829,077 | -0.01(-0.05%) |
Jan 04, 2013 | 23.36 | 23.56 | 23.27 | 23.52 | 1,986,550 | +0.16(+0.69%) |
Jan 03, 2013 | 23.13 | 23.49 | 22.98 | 23.36 | 2,036,952 | +0.17(+0.73%) |
Jan 02, 2013 | 22.96 | 23.20 | 22.75 | 23.19 | 1,419,678 | +0.44(+1.92%) |
Dec 31, 2012 | 22.65 | 22.79 | 22.45 | 22.75 | 1,276,875 | +0.05(+0.21%) |
Dec 28, 2012 | 22.67 | 22.89 | 22.54 | 22.70 | 1,601,202 | -0.09(-0.41%) |
Dec 27, 2012 | 22.74 | 22.95 | 22.64 | 22.80 | 2,430,052 | +0.07(+0.30%) |
Dec 26, 2012 | 22.60 | 22.87 | 22.52 | 22.73 | 1,850,723 | +0.11(+0.47%) |
Dec 24, 2012 | 22.68 | 22.73 | 22.48 | 22.62 | 514,751 | -0.06(-0.28%) |
Dec 21, 2012 | 22.56 | 22.83 | 22.36 | 22.69 | 3,476,100 | -0.17(-0.73%) |
Dec 20, 2012 | 22.64 | 22.94 | 22.60 | 22.85 | 1,283,705 | +0.23(+1.00%) |
Dec 19, 2012 | 22.95 | 22.96 | 22.62 | 22.63 | 1,323,146 | -0.31(-1.35%) |
Dec 18, 2012 | 22.67 | 22.97 | 22.64 | 22.94 | 1,861,261 | +0.26(+1.16%) |
Dec 17, 2012 | 22.59 | 22.72 | 22.47 | 22.67 | 2,530,763 | +0.08(+0.36%) |
Dec 14, 2012 | 22.64 | 22.98 | 22.53 | 22.59 | 1,092,184 | -0.14(-0.60%) |
Dec 13, 2012 | 22.97 | 23.06 | 22.73 | 22.73 | 1,266,068 | -0.20(-0.87%) |
Dec 12, 2012 | 23.34 | 23.37 | 22.90 | 22.93 | 1,709,851 | -0.34(-1.44%) |
Dec 11, 2012 | 23.43 | 23.55 | 23.24 | 23.27 | 1,775,328 | -0.11(-0.45%) |
Dec 10, 2012 | 23.27 | 23.48 | 23.22 | 23.37 | 1,524,497 | +0.09(+0.38%) |
Dec 07, 2012 | 23.05 | 23.29 | 22.91 | 23.28 | 1,505,411 | +0.23(+0.98%) |
Dec 06, 2012 | 22.83 | 23.06 | 22.75 | 23.06 | 1,049,699 | +0.25(+1.08%) |
Dec 05, 2012 | 22.86 | 23.01 | 22.64 | 22.81 | 1,537,287 | +0.00(+0.00%) |
Dec 04, 2012 | 22.91 | 23.04 | 22.71 | 22.81 | 1,347,601 | -0.20(-0.89%) |
Nov 30, 2012 | 22.96 | 23.08 | 22.90 | 23.01 | 1,840,436 | +0.06(+0.26%) |
Nov 29, 2012 | 23.04 | 23.24 | 22.84 | 22.96 | 968,274 | +0.00(+0.00%) |
Nov 28, 2012 | 22.84 | 23.04 | 22.80 | 22.96 | 1,043,064 | +0.04(+0.19%) |
Nov 27, 2012 | 22.87 | 23.05 | 22.87 | 22.91 | 1,259,066 | -0.03(-0.15%) |
Nov 26, 2012 | 22.81 | 22.99 | 22.73 | 22.95 | 2,026,687 | +0.04(+0.17%) |
Nov 23, 2012 | 22.74 | 22.95 | 22.72 | 22.91 | 629,341 | +0.19(+0.82%) |
Nov 21, 2012 | 22.63 | 22.72 | 22.52 | 22.72 | 1,275,280 | +0.08(+0.36%) |
Nov 20, 2012 | 22.30 | 22.64 | 22.23 | 22.64 | 1,419,102 | +0.29(+1.29%) |
Nov 19, 2012 | 22.19 | 22.42 | 22.09 | 22.35 | 2,581,944 | +0.23(+1.02%) |
Nov 16, 2012 | 21.60 | 22.14 | 21.55 | 22.13 | 2,836,394 | +0.46(+2.14%) |
Nov 15, 2012 | 21.47 | 21.68 | 21.40 | 21.66 | 3,491,544 | +0.17(+0.77%) |
Nov 14, 2012 | 22.19 | 22.19 | 21.48 | 21.50 | 2,021,334 | -0.24(-1.10%) |
Nov 13, 2012 | 21.57 | 21.88 | 21.55 | 21.74 | 2,202,846 | +0.12(+0.55%) |
Nov 12, 2012 | 21.65 | 21.76 | 21.58 | 21.62 | 2,044,086 | +0.04(+0.20%) |
Nov 09, 2012 | 21.48 | 21.71 | 21.48 | 21.57 | 1,620,215 | +0.02(+0.08%) |
Nov 08, 2012 | 21.50 | 21.74 | 21.22 | 21.56 | 2,424,410 | +0.07(+0.32%) |
Nov 07, 2012 | 22.52 | 22.52 | 21.11 | 21.49 | 3,851,717 | -0.43(-1.94%) |
Nov 06, 2012 | 21.99 | 22.07 | 21.74 | 21.91 | 2,240,609 | -0.03(-0.12%) |
Nov 05, 2012 | 21.68 | 22.60 | 21.64 | 21.94 | 3,246,775 | +0.34(+1.57%) |
Nov 02, 2012 | 21.78 | 21.85 | 21.60 | 21.60 | 2,050,260 | -0.07(-0.33%) |
Nov 01, 2012 | 21.49 | 21.85 | 21.30 | 21.67 | 2,047,223 | +0.20(+0.93%) |
Oct 31, 2012 | 21.32 | 21.48 | 20.98 | 21.47 | 3,162,690 | +0.28(+1.32%) |
Oct 26, 2012 | 21.61 | 21.19 | 21.19 | 21.19 | 5,501,010 | -0.37(-1.73%) |
Oct 25, 2012 | 21.90 | 22.18 | 21.42 | 21.57 | 2,159,737 | -0.22(-1.01%) |
Oct 24, 2012 | 21.83 | 21.98 | 21.68 | 21.79 | 1,314,276 | +0.01(+0.06%) |
Oct 23, 2012 | 22.08 | 22.08 | 21.69 | 21.77 | 1,508,853 | -0.51(-2.28%) |
Oct 19, 2012 | 22.64 | 22.64 | 22.12 | 22.28 | 1,688,998 | -0.40(-1.77%) |
Oct 18, 2012 | 22.67 | 22.77 | 22.53 | 22.68 | 1,324,743 | +0.06(+0.28%) |
Oct 17, 2012 | 22.73 | 22.82 | 22.58 | 22.62 | 1,578,186 | -0.11(-0.50%) |
Oct 16, 2012 | 22.68 | 22.76 | 22.56 | 22.73 | 1,189,097 | +0.16(+0.69%) |
Oct 15, 2012 | 22.57 | 22.76 | 22.47 | 22.58 | 1,214,855 | +0.00(+0.00%) |
Oct 12, 2012 | 22.65 | 22.78 | 22.50 | 22.58 | 950,455 | -0.14(-0.63%) |
Oct 11, 2012 | 22.77 | 22.85 | 22.58 | 22.72 | 1,262,308 | +0.08(+0.37%) |
Oct 10, 2012 | 22.66 | 22.77 | 22.50 | 22.64 | 1,413,808 | +0.01(+0.04%) |
Oct 09, 2012 | 23.08 | 23.11 | 22.62 | 22.63 | 1,405,613 | -0.47(-2.05%) |
Oct 08, 2012 | 23.30 | 23.30 | 23.07 | 23.10 | 966,591 | -0.22(-0.93%) |
Oct 05, 2012 | 23.27 | 23.32 | 23.02 | 23.32 | 1,276,410 | +0.22(+0.95%) |
Oct 04, 2012 | 23.06 | 23.13 | 22.90 | 23.10 | 1,652,480 | +0.11(+0.46%) |
Oct 03, 2012 | 22.97 | 23.11 | 22.81 | 22.99 | 2,768,240 | +0.01(+0.05%) |
Oct 02, 2012 | 23.12 | 23.16 | 22.87 | 22.98 | 1,498,271 | -0.05(-0.24%) |
Oct 01, 2012 | 22.87 | 23.04 | 22.75 | 23.04 | 2,582,543 | +0.19(+0.85%) |
Sep 28, 2012 | 22.76 | 22.88 | 22.59 | 22.84 | 1,774,612 | +0.05(+0.20%) |
Sep 27, 2012 | 22.84 | 22.93 | 22.62 | 22.79 | 1,625,209 | -0.04(-0.19%) |
Sep 26, 2012 | 22.84 | 23.04 | 22.82 | 22.84 | 1,452,018 | -0.01(-0.04%) |
Sep 25, 2012 | 22.95 | 23.14 | 22.75 | 22.84 | 1,964,689 | -0.07(-0.30%) |
Sep 24, 2012 | 22.43 | 22.95 | 22.43 | 22.91 | 1,608,376 | +0.24(+1.04%) |
Sep 21, 2012 | 22.86 | 22.95 | 22.67 | 22.68 | 2,462,571 | -0.06(-0.26%) |
Sep 20, 2012 | 22.46 | 22.75 | 22.44 | 22.73 | 1,624,138 | +0.23(+1.03%) |
Sep 19, 2012 | 22.23 | 22.54 | 22.22 | 22.50 | 1,909,549 | +0.24(+1.08%) |
Sep 18, 2012 | 22.40 | 22.54 | 22.24 | 22.26 | 3,731,971 | -0.19(-0.85%) |
Sep 17, 2012 | 22.53 | 22.57 | 22.27 | 22.45 | 1,974,529 | -0.12(-0.54%) |
Sep 14, 2012 | 22.87 | 22.95 | 22.56 | 22.57 | 1,803,296 | -0.30(-1.30%) |
Sep 13, 2012 | 22.87 | 22.97 | 22.73 | 22.87 | 1,909,315 | -0.01(-0.04%) |
Sep 12, 2012 | 23.01 | 23.08 | 22.83 | 22.88 | 1,842,278 | -0.14(-0.59%) |
Sep 11, 2012 | 23.14 | 23.20 | 22.90 | 23.01 | 2,336,333 | -0.17(-0.75%) |
Sep 10, 2012 | 23.25 | 23.34 | 23.14 | 23.19 | 1,730,066 | -0.19(-0.81%) |
Sep 07, 2012 | 23.37 | 23.49 | 23.25 | 23.38 | 1,841,573 | -0.01(-0.05%) |
Sep 06, 2012 | 23.25 | 24.17 | 22.75 | 23.39 | 1,663,658 | +0.34(+1.49%) |
Sep 05, 2012 | 23.35 | 23.46 | 22.98 | 23.05 | 2,088,206 | -0.25(-1.09%) |
Sep 04, 2012 | 23.05 | 23.32 | 23.00 | 23.30 | 1,440,906 | +0.14(+0.62%) |
Aug 31, 2012 | 23.15 | 23.28 | 22.88 | 23.16 | 2,670,124 | +0.19(+0.83%) |
Aug 30, 2012 | 23.01 | 23.06 | 22.84 | 22.97 | 1,687,419 | -0.05(-0.22%) |
Aug 29, 2012 | 23.20 | 23.21 | 23.00 | 23.02 | 1,572,305 | -0.10(-0.44%) |
Aug 27, 2012 | 23.35 | 23.35 | 23.09 | 23.12 | 1,588,820 | -0.21(-0.91%) |
Aug 24, 2012 | 23.13 | 23.41 | 23.12 | 23.33 | 1,730,844 | +0.16(+0.71%) |
Aug 23, 2012 | 23.29 | 23.36 | 23.11 | 23.17 | 1,088,650 | -0.18(-0.78%) |
Aug 22, 2012 | 23.53 | 23.61 | 23.24 | 23.35 | 2,102,420 | -0.24(-1.00%) |
Aug 21, 2012 | 22.89 | 23.89 | 22.89 | 23.59 | 5,909,446 | +1.15(+5.11%) |
Aug 20, 2012 | 22.32 | 22.46 | 22.29 | 22.44 | 1,802,159 | +0.01(+0.06%) |
Aug 17, 2012 | 22.44 | 22.47 | 22.29 | 22.43 | 1,395,725 | +0.00(+0.00%) |
Aug 16, 2012 | 22.29 | 22.46 | 22.24 | 22.43 | 1,296,027 | +0.18(+0.80%) |
Aug 15, 2012 | 22.13 | 22.29 | 22.10 | 22.25 | 1,772,491 | +0.15(+0.67%) |
Aug 14, 2012 | 21.91 | 22.16 | 21.91 | 22.10 | 1,826,549 | +0.27(+1.22%) |
Aug 13, 2012 | 21.80 | 21.93 | 21.73 | 21.83 | 2,035,059 | -0.05(-0.25%) |
Aug 10, 2012 | 21.98 | 22.56 | 21.76 | 21.89 | 1,877,300 | -0.13(-0.58%) |
Aug 09, 2012 | 22.46 | 22.46 | 21.96 | 22.02 | 2,641,354 | -0.41(-1.81%) |
Aug 08, 2012 | 22.55 | 22.78 | 22.23 | 22.42 | 3,824,504 | +0.29(+1.33%) |
Aug 07, 2012 | 23.08 | 23.08 | 21.32 | 22.13 | 9,475,817 | -1.33(-5.67%) |
Aug 06, 2012 | 23.86 | 23.89 | 23.39 | 23.46 | 2,742,668 | -0.43(-1.82%) |
Aug 03, 2012 | 24.22 | 24.27 | 23.88 | 23.89 | 1,138,420 | -0.15(-0.61%) |
Aug 02, 2012 | 23.87 | 24.04 | 23.75 | 24.04 | 1,118,490 | +0.08(+0.32%) |
Aug 01, 2012 | 24.27 | 24.33 | 23.90 | 23.96 | 917,725 | -0.30(-1.23%) |
Jul 31, 2012 | 24.32 | 24.38 | 24.21 | 24.26 | 1,151,764 | -0.02(-0.07%) |
Jul 30, 2012 | 24.31 | 24.46 | 24.20 | 24.28 | 967,069 | -0.01(-0.05%) |
Jul 27, 2012 | 24.25 | 24.52 | 24.19 | 24.29 | 1,354,282 | +0.14(+0.58%) |
Jul 26, 2012 | 23.87 | 24.20 | 23.74 | 24.15 | 1,741,455 | +0.48(+2.05%) |
Jul 25, 2012 | 23.81 | 23.92 | 23.65 | 23.67 | 1,002,843 | -0.13(-0.53%) |
Jul 24, 2012 | 23.77 | 23.90 | 23.56 | 23.79 | 1,655,993 | -0.06(-0.25%) |
Jul 23, 2012 | 23.87 | 23.90 | 23.64 | 23.85 | 968,498 | -0.09(-0.39%) |
Jul 20, 2012 | 24.19 | 24.25 | 23.92 | 23.95 | 1,838,746 | -0.28(-1.15%) |
Jul 19, 2012 | 24.54 | 24.54 | 24.11 | 24.22 | 2,618,361 | -0.29(-1.20%) |
Jul 18, 2012 | 24.74 | 24.76 | 24.46 | 24.52 | 1,913,832 | -0.23(-0.92%) |
Jul 17, 2012 | 24.47 | 24.96 | 24.42 | 24.75 | 2,183,911 | +0.30(+1.22%) |
Jul 16, 2012 | 24.49 | 24.60 | 24.42 | 24.45 | 1,482,448 | -0.02(-0.09%) |
Jul 13, 2012 | 24.35 | 24.63 | 24.33 | 24.47 | 1,934,499 | +0.18(+0.75%) |
Jul 12, 2012 | 24.19 | 24.33 | 24.13 | 24.29 | 1,692,854 | +0.07(+0.30%) |
Jul 11, 2012 | 24.22 | 24.28 | 24.13 | 24.22 | 1,934,015 | +0.09(+0.37%) |
Jul 10, 2012 | 24.03 | 24.16 | 23.95 | 24.13 | 2,039,345 | +0.15(+0.63%) |
Jul 09, 2012 | 24.05 | 24.10 | 23.95 | 23.98 | 1,695,659 | -0.08(-0.33%) |
Jul 06, 2012 | 23.79 | 24.08 | 23.75 | 24.06 | 1,422,784 | +0.16(+0.69%) |
Jul 05, 2012 | 23.85 | 23.92 | 23.67 | 23.89 | 2,133,009 | +0.00(+0.02%) |
Jul 03, 2012 | 23.62 | 24.00 | 23.57 | 23.89 | 1,610,901 | +0.32(+1.34%) |
Jul 02, 2012 | 23.31 | 23.57 | 23.18 | 23.57 | 2,138,464 | +0.21(+0.90%) |
Jun 29, 2012 | 23.07 | 23.37 | 22.88 | 23.36 | 1,911,749 | +0.52(+2.29%) |
Jun 28, 2012 | 22.74 | 22.84 | 22.54 | 22.84 | 2,160,682 | -0.02(-0.07%) |
Jun 27, 2012 | 22.74 | 23.00 | 22.70 | 22.86 | 1,324,544 | +0.18(+0.80%) |
Jun 26, 2012 | 22.38 | 22.81 | 22.38 | 22.67 | 1,862,628 | +0.33(+1.49%) |
Jun 25, 2012 | 22.53 | 22.54 | 22.22 | 22.34 | 1,607,090 | -0.17(-0.77%) |
Jun 22, 2012 | 22.29 | 22.67 | 22.27 | 22.51 | 3,547,488 | +0.32(+1.44%) |
Jun 21, 2012 | 22.45 | 22.45 | 22.11 | 22.19 | 1,817,356 | -0.28(-1.26%) |
Jun 20, 2012 | 22.61 | 22.64 | 22.34 | 22.48 | 2,517,713 | -0.23(-1.00%) |
Jun 19, 2012 | 22.81 | 22.95 | 22.59 | 22.70 | 2,374,828 | +0.04(+0.19%) |
Jun 18, 2012 | 22.30 | 22.71 | 22.27 | 22.66 | 2,285,846 | +0.32(+1.41%) |
Jun 15, 2012 | 22.56 | 22.63 | 22.27 | 22.35 | 4,331,641 | -0.27(-1.19%) |
Jun 14, 2012 | 22.55 | 22.73 | 22.49 | 22.62 | 1,517,410 | +0.07(+0.32%) |
Jun 13, 2012 | 22.54 | 22.78 | 22.46 | 22.54 | 2,002,028 | +0.01(+0.04%) |
Jun 12, 2012 | 22.57 | 22.62 | 22.44 | 22.54 | 2,013,342 | +0.00(+0.02%) |
Jun 11, 2012 | 22.73 | 22.73 | 22.51 | 22.53 | 2,756,414 | -0.13(-0.58%) |
Jun 08, 2012 | 22.63 | 22.81 | 22.57 | 22.66 | 1,473,237 | +0.03(+0.13%) |
Jun 07, 2012 | 22.66 | 22.82 | 22.55 | 22.63 | 1,507,689 | +0.10(+0.45%) |
Jun 06, 2012 | 22.54 | 22.60 | 22.40 | 22.53 | 1,837,368 | +0.15(+0.68%) |
Jun 05, 2012 | 22.27 | 22.40 | 22.22 | 22.38 | 1,582,744 | +0.05(+0.23%) |
Jun 04, 2012 | 22.28 | 22.37 | 22.14 | 22.33 | 1,686,462 | +0.06(+0.28%) |
Jun 01, 2012 | 22.28 | 22.40 | 22.17 | 22.27 | 1,558,878 | -0.16(-0.69%) |
May 31, 2012 | 22.57 | 22.62 | 22.32 | 22.42 | 2,164,619 | -0.19(-0.82%) |
May 30, 2012 | 22.68 | 22.72 | 22.54 | 22.61 | 1,153,932 | -0.18(-0.79%) |
May 29, 2012 | 22.67 | 22.84 | 22.58 | 22.79 | 1,232,352 | +0.23(+1.03%) |
May 25, 2012 | 22.65 | 22.74 | 22.48 | 22.56 | 1,931,899 | -0.08(-0.35%) |
May 24, 2012 | 22.54 | 22.74 | 22.46 | 22.64 | 2,086,184 | +0.16(+0.69%) |
May 23, 2012 | 22.40 | 22.49 | 22.27 | 22.48 | 1,736,505 | -0.02(-0.07%) |
May 22, 2012 | 22.27 | 22.57 | 22.21 | 22.50 | 1,493,276 | +0.29(+1.33%) |
May 21, 2012 | 22.30 | 22.32 | 22.04 | 22.20 | 1,395,470 | -0.06(-0.27%) |
May 18, 2012 | 22.44 | 22.56 | 22.20 | 22.26 | 1,893,551 | -0.11(-0.49%) |
May 17, 2012 | 22.74 | 22.74 | 22.36 | 22.37 | 2,147,710 | -0.34(-1.48%) |
May 16, 2012 | 22.91 | 22.99 | 22.68 | 22.71 | 2,257,611 | -0.13(-0.55%) |
May 15, 2012 | 22.44 | 22.89 | 22.41 | 22.83 | 2,685,580 | +0.43(+1.94%) |
May 14, 2012 | 22.24 | 22.47 | 22.18 | 22.40 | 1,461,835 | +0.05(+0.21%) |
May 11, 2012 | 22.40 | 22.51 | 22.28 | 22.35 | 1,989,699 | -0.05(-0.21%) |
May 10, 2012 | 22.30 | 22.44 | 22.13 | 22.40 | 2,033,884 | +0.17(+0.76%) |
May 09, 2012 | 21.91 | 22.29 | 21.86 | 22.23 | 2,240,819 | +0.21(+0.93%) |
May 08, 2012 | 21.93 | 22.09 | 21.72 | 22.03 | 2,488,939 | +0.07(+0.32%) |
May 07, 2012 | 21.53 | 21.96 | 21.52 | 21.96 | 2,642,957 | +0.35(+1.61%) |
May 04, 2012 | 21.50 | 21.80 | 21.32 | 21.61 | 1,893,554 | +0.05(+0.25%) |
May 03, 2012 | 21.46 | 21.62 | 21.42 | 21.55 | 2,547,660 | +0.13(+0.61%) |
May 02, 2012 | 21.23 | 21.44 | 21.14 | 21.42 | 1,981,824 | +0.05(+0.22%) |
May 01, 2012 | 21.29 | 21.43 | 21.21 | 21.38 | 2,389,875 | +0.08(+0.37%) |
Apr 30, 2012 | 21.00 | 21.32 | 20.96 | 21.30 | 2,300,084 | +0.26(+1.22%) |
Apr 27, 2012 | 21.36 | 21.38 | 21.00 | 21.04 | 3,146,692 | -0.37(-1.72%) |
Apr 26, 2012 | 21.33 | 21.52 | 21.33 | 21.41 | 1,636,759 | +0.03(+0.16%) |
Apr 25, 2012 | 21.04 | 21.45 | 21.04 | 21.38 | 1,834,230 | +0.49(+2.35%) |
Apr 24, 2012 | 21.00 | 21.07 | 20.79 | 20.89 | 2,841,783 | -0.09(-0.44%) |
Apr 23, 2012 | 21.20 | 21.23 | 20.90 | 20.98 | 1,790,448 | -0.38(-1.77%) |
Apr 20, 2012 | 21.29 | 21.54 | 21.27 | 21.36 | 1,894,978 | +0.13(+0.63%) |
Apr 19, 2012 | 21.17 | 21.36 | 21.08 | 21.22 | 1,518,983 | +0.08(+0.38%) |
Apr 18, 2012 | 21.04 | 21.23 | 21.00 | 21.14 | 1,755,646 | +0.03(+0.12%) |
Apr 17, 2012 | 21.08 | 21.19 | 21.02 | 21.12 | 1,833,695 | +0.10(+0.50%) |
Apr 16, 2012 | 21.08 | 21.14 | 20.94 | 21.01 | 2,195,467 | +0.00(+0.02%) |
Apr 13, 2012 | 20.98 | 21.20 | 20.95 | 21.01 | 1,698,852 | -0.03(-0.12%) |
Apr 12, 2012 | 20.96 | 21.07 | 20.76 | 21.03 | 1,587,073 | +0.15(+0.70%) |
Apr 11, 2012 | 20.75 | 20.93 | 20.71 | 20.89 | 1,557,906 | +0.26(+1.24%) |
Apr 10, 2012 | 20.88 | 20.89 | 20.61 | 20.63 | 1,617,748 | -0.24(-1.17%) |
Apr 09, 2012 | 20.63 | 20.90 | 20.63 | 20.87 | 1,230,775 | +0.03(+0.14%) |
Apr 05, 2012 | 20.76 | 20.89 | 20.74 | 20.84 | 1,249,796 | +0.05(+0.24%) |
Apr 04, 2012 | 20.82 | 20.92 | 20.72 | 20.79 | 1,416,356 | -0.15(-0.70%) |
Apr 03, 2012 | 20.80 | 20.95 | 20.75 | 20.94 | 1,549,579 | +0.17(+0.83%) |