Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.39 | 19.85 | 19.08 | 19.84 | 4,000,099 | +0.34(+1.76%) |
Apr 29, 2013 | 19.60 | 19.76 | 19.38 | 19.50 | 2,740,231 | +0.20(+1.05%) |
Apr 26, 2013 | 19.66 | 19.78 | 19.25 | 19.30 | 4,521,518 | -0.49(-2.45%) |
Apr 25, 2013 | 19.85 | 20.24 | 19.59 | 19.78 | 6,930,535 | +0.28(+1.42%) |
Apr 24, 2013 | 18.88 | 19.64 | 18.88 | 19.51 | 6,451,097 | +0.92(+4.94%) |
Apr 23, 2013 | 19.30 | 19.30 | 17.53 | 18.59 | 10,961,519 | -0.34(-1.81%) |
Apr 22, 2013 | 18.45 | 18.98 | 18.20 | 18.93 | 4,703,412 | +0.60(+3.26%) |
Apr 19, 2013 | 18.29 | 18.47 | 17.97 | 18.33 | 4,702,177 | +0.02(+0.12%) |
Apr 18, 2013 | 18.68 | 18.74 | 18.09 | 18.31 | 7,806,701 | -0.19(-1.05%) |
Apr 17, 2013 | 19.22 | 19.22 | 18.38 | 18.51 | 5,201,833 | -1.08(-5.49%) |
Apr 16, 2013 | 19.55 | 19.72 | 19.16 | 19.58 | 3,748,456 | +0.55(+2.86%) |
Apr 15, 2013 | 19.72 | 19.72 | 18.34 | 19.04 | 8,881,442 | -1.70(-8.18%) |
Apr 12, 2013 | 20.90 | 21.23 | 20.57 | 20.73 | 4,025,847 | -0.49(-2.32%) |
Apr 11, 2013 | 21.38 | 21.41 | 20.99 | 21.22 | 3,588,842 | -0.24(-1.11%) |
Apr 10, 2013 | 21.62 | 21.82 | 21.31 | 21.46 | 3,815,041 | -0.10(-0.48%) |
Apr 09, 2013 | 20.89 | 21.93 | 20.84 | 21.57 | 9,074,081 | +1.02(+4.98%) |
Apr 08, 2013 | 20.22 | 20.63 | 20.07 | 20.54 | 3,575,152 | +0.24(+1.18%) |
Apr 05, 2013 | 19.64 | 20.31 | 19.45 | 20.31 | 3,746,433 | +0.25(+1.27%) |
Apr 04, 2013 | 19.84 | 20.28 | 19.65 | 20.05 | 5,112,464 | +0.22(+1.13%) |
Apr 03, 2013 | 20.47 | 20.47 | 19.80 | 19.83 | 3,821,048 | -0.64(-3.14%) |
Apr 02, 2013 | 20.85 | 20.91 | 20.39 | 20.47 | 2,824,500 | -0.31(-1.51%) |
Apr 01, 2013 | 21.05 | 21.07 | 20.70 | 20.78 | 2,368,137 | -0.25(-1.17%) |
Mar 28, 2013 | 21.07 | 21.20 | 20.91 | 21.03 | 2,526,533 | -0.10(-0.49%) |
Mar 27, 2013 | 21.13 | 21.37 | 20.99 | 21.13 | 3,002,083 | -0.18(-0.84%) |
Mar 26, 2013 | 21.20 | 21.37 | 21.02 | 21.31 | 2,748,748 | +0.35(+1.67%) |
Mar 25, 2013 | 21.02 | 21.17 | 20.70 | 20.96 | 3,487,735 | -0.04(-0.18%) |
Mar 22, 2013 | 21.01 | 21.12 | 20.72 | 21.00 | 2,471,773 | +0.02(+0.11%) |
Mar 21, 2013 | 21.19 | 21.45 | 20.97 | 20.98 | 2,638,353 | -0.28(-1.30%) |
Mar 20, 2013 | 20.96 | 21.53 | 20.70 | 21.25 | 5,731,360 | +0.58(+2.78%) |
Mar 19, 2013 | 21.74 | 21.83 | 20.38 | 20.68 | 8,825,380 | -1.11(-5.11%) |
Mar 18, 2013 | 22.00 | 22.28 | 21.73 | 21.79 | 2,079,237 | -0.60(-2.67%) |
Mar 15, 2013 | 22.06 | 22.52 | 22.01 | 22.39 | 3,209,614 | +0.36(+1.63%) |
Mar 14, 2013 | 22.12 | 22.17 | 21.80 | 22.03 | 2,413,475 | -0.02(-0.10%) |
Mar 13, 2013 | 23.01 | 23.08 | 22.03 | 22.05 | 2,748,574 | -0.95(-4.12%) |
Mar 12, 2013 | 22.91 | 23.39 | 22.87 | 23.00 | 2,289,558 | +0.17(+0.75%) |
Mar 11, 2013 | 22.79 | 22.90 | 22.45 | 22.83 | 1,560,769 | +0.01(+0.03%) |
Mar 08, 2013 | 22.99 | 23.08 | 22.57 | 22.82 | 2,210,268 | -0.01(-0.03%) |
Mar 07, 2013 | 23.04 | 23.44 | 22.70 | 22.83 | 2,147,141 | -0.01(-0.03%) |
Mar 06, 2013 | 22.41 | 22.90 | 22.25 | 22.84 | 2,671,121 | +0.66(+3.00%) |
Mar 05, 2013 | 22.20 | 22.59 | 22.14 | 22.17 | 2,630,509 | +0.16(+0.71%) |
Mar 04, 2013 | 22.42 | 22.43 | 21.91 | 22.02 | 3,088,888 | -0.59(-2.61%) |
Mar 01, 2013 | 22.95 | 22.95 | 22.36 | 22.61 | 3,046,642 | -0.46(-2.01%) |
Feb 28, 2013 | 23.26 | 23.36 | 22.95 | 23.07 | 2,027,611 | -0.23(-0.99%) |
Feb 27, 2013 | 22.81 | 23.40 | 22.72 | 23.30 | 2,275,963 | +0.45(+1.96%) |
Feb 26, 2013 | 23.03 | 23.14 | 22.61 | 22.85 | 3,283,126 | -0.13(-0.55%) |
Feb 25, 2013 | 23.25 | 23.49 | 22.96 | 22.98 | 3,076,727 | -0.25(-1.06%) |
Feb 22, 2013 | 23.31 | 23.46 | 23.00 | 23.23 | 1,753,842 | +0.01(+0.03%) |
Feb 21, 2013 | 23.16 | 23.47 | 22.99 | 23.22 | 4,424,097 | -0.04(-0.19%) |
Feb 20, 2013 | 24.04 | 24.05 | 23.20 | 23.26 | 3,216,062 | -0.93(-3.86%) |
Feb 19, 2013 | 24.39 | 24.56 | 24.12 | 24.20 | 3,360,815 | -0.52(-2.09%) |
Feb 15, 2013 | 25.39 | 25.39 | 24.62 | 24.71 | 2,268,664 | -0.79(-3.10%) |
Feb 14, 2013 | 25.10 | 25.60 | 24.98 | 25.50 | 2,306,662 | +0.31(+1.21%) |
Feb 13, 2013 | 25.34 | 25.67 | 24.97 | 25.20 | 2,087,863 | -0.10(-0.41%) |
Feb 12, 2013 | 24.90 | 25.47 | 24.67 | 25.30 | 2,867,296 | +0.51(+2.05%) |
Feb 11, 2013 | 24.71 | 24.89 | 24.50 | 24.79 | 2,772,887 | -0.01(-0.03%) |
Feb 08, 2013 | 25.49 | 25.59 | 24.61 | 24.80 | 6,941,091 | -0.98(-3.79%) |
Feb 07, 2013 | 27.24 | 27.36 | 25.59 | 25.78 | 6,166,471 | -1.75(-6.37%) |
Feb 06, 2013 | 27.45 | 27.75 | 27.45 | 27.53 | 2,939,716 | +0.22(+0.82%) |
Feb 04, 2013 | 27.42 | 27.45 | 27.01 | 27.31 | 1,743,351 | -0.40(-1.43%) |
Feb 01, 2013 | 27.55 | 27.85 | 27.34 | 27.71 | 1,976,859 | +0.46(+1.67%) |
Jan 31, 2013 | 27.25 | 27.61 | 27.21 | 27.25 | 2,106,775 | +0.02(+0.08%) |
Jan 30, 2013 | 27.77 | 27.95 | 27.17 | 27.23 | 2,008,917 | -0.55(-1.96%) |
Jan 29, 2013 | 27.69 | 27.90 | 27.60 | 27.77 | 1,304,548 | +0.13(+0.49%) |
Jan 28, 2013 | 28.03 | 28.19 | 27.55 | 27.64 | 1,280,597 | -0.38(-1.36%) |
Jan 25, 2013 | 28.15 | 28.23 | 27.59 | 28.02 | 1,885,902 | -0.17(-0.61%) |
Jan 24, 2013 | 28.04 | 28.40 | 27.90 | 28.19 | 2,112,381 | +0.12(+0.43%) |
Jan 23, 2013 | 28.08 | 28.25 | 27.89 | 28.07 | 1,485,931 | -0.15(-0.53%) |
Jan 22, 2013 | 27.77 | 28.23 | 27.77 | 28.22 | 2,510,860 | +0.25(+0.91%) |
Jan 18, 2013 | 27.87 | 28.04 | 27.61 | 27.97 | 1,295,245 | +0.14(+0.51%) |
Jan 17, 2013 | 27.66 | 27.94 | 27.53 | 27.83 | 1,916,780 | +0.32(+1.17%) |
Jan 16, 2013 | 27.80 | 27.80 | 27.42 | 27.50 | 1,611,798 | -0.57(-2.02%) |
Jan 15, 2013 | 27.70 | 28.09 | 27.66 | 28.07 | 1,377,861 | +0.19(+0.70%) |
Jan 14, 2013 | 28.29 | 28.47 | 27.81 | 27.88 | 2,370,734 | -0.16(-0.56%) |
Jan 11, 2013 | 28.46 | 28.49 | 27.83 | 28.03 | 2,614,910 | -0.61(-2.14%) |
Jan 10, 2013 | 28.23 | 28.80 | 28.06 | 28.65 | 3,101,909 | +0.78(+2.81%) |
Jan 09, 2013 | 27.56 | 27.97 | 27.32 | 27.86 | 2,655,963 | +0.45(+1.63%) |
Jan 08, 2013 | 27.86 | 28.03 | 27.41 | 27.42 | 2,223,436 | -0.68(-2.42%) |
Jan 07, 2013 | 27.95 | 28.26 | 27.81 | 28.09 | 1,394,962 | -0.09(-0.32%) |
Jan 04, 2013 | 27.86 | 28.22 | 27.74 | 28.18 | 2,320,458 | +0.26(+0.94%) |
Jan 03, 2013 | 28.30 | 28.34 | 27.74 | 27.92 | 2,119,036 | -0.47(-1.66%) |
Jan 02, 2013 | 28.21 | 28.40 | 27.15 | 28.39 | 2,897,004 | +1.24(+4.57%) |
Dec 31, 2012 | 26.27 | 27.39 | 26.24 | 27.15 | 2,391,071 | +0.85(+3.24%) |
Dec 28, 2012 | 26.53 | 26.59 | 26.28 | 26.30 | 1,412,051 | -0.38(-1.43%) |
Dec 27, 2012 | 26.67 | 26.84 | 26.41 | 26.68 | 1,706,965 | -0.03(-0.11%) |
Dec 26, 2012 | 26.91 | 27.10 | 26.66 | 26.71 | 776,626 | -0.04(-0.14%) |
Dec 24, 2012 | 26.88 | 27.00 | 26.65 | 26.75 | 543,772 | -0.20(-0.75%) |
Dec 21, 2012 | 26.69 | 27.07 | 26.32 | 26.95 | 3,038,852 | +0.06(+0.22%) |
Dec 20, 2012 | 27.12 | 27.25 | 26.71 | 26.89 | 2,377,733 | -0.27(-0.99%) |
Dec 19, 2012 | 26.91 | 27.47 | 26.91 | 27.16 | 3,956,086 | +0.22(+0.80%) |
Dec 18, 2012 | 26.57 | 26.94 | 26.51 | 26.94 | 2,111,756 | +0.37(+1.38%) |
Dec 17, 2012 | 26.60 | 26.86 | 26.41 | 26.58 | 1,936,041 | -0.06(-0.22%) |
Dec 14, 2012 | 26.44 | 26.92 | 26.36 | 26.64 | 3,840,691 | +0.40(+1.51%) |
Dec 13, 2012 | 26.31 | 26.53 | 25.57 | 26.24 | 2,947,803 | -0.22(-0.85%) |
Dec 12, 2012 | 26.56 | 26.81 | 26.31 | 26.47 | 2,673,146 | +0.48(+1.85%) |
Dec 11, 2012 | 26.04 | 26.34 | 25.86 | 25.98 | 2,436,527 | -0.04(-0.14%) |
Dec 10, 2012 | 25.61 | 26.12 | 25.52 | 26.02 | 3,165,815 | +0.66(+2.58%) |
Dec 07, 2012 | 25.70 | 25.91 | 25.00 | 25.37 | 5,097,631 | -0.28(-1.11%) |
Dec 06, 2012 | 25.38 | 25.74 | 25.11 | 25.65 | 3,115,473 | +0.57(+2.26%) |
Dec 05, 2012 | 24.60 | 25.57 | 24.56 | 25.08 | 4,562,490 | +0.68(+2.77%) |
Dec 04, 2012 | 24.26 | 24.62 | 24.19 | 24.41 | 1,687,596 | -0.10(-0.42%) |
Nov 30, 2012 | 24.30 | 24.61 | 24.26 | 24.51 | 2,860,163 | +0.13(+0.54%) |
Nov 29, 2012 | 23.71 | 24.38 | 23.71 | 24.38 | 3,856,345 | +0.81(+3.43%) |
Nov 28, 2012 | 23.28 | 23.69 | 23.21 | 23.57 | 2,401,613 | -0.06(-0.25%) |
Nov 27, 2012 | 23.66 | 23.95 | 23.62 | 23.63 | 1,666,831 | -0.07(-0.31%) |
Nov 26, 2012 | 23.71 | 23.82 | 23.47 | 23.70 | 1,761,155 | -0.03(-0.12%) |
Nov 23, 2012 | 23.79 | 24.05 | 23.64 | 23.73 | 1,286,212 | +0.56(+2.42%) |
Nov 21, 2012 | 23.43 | 23.46 | 23.07 | 23.17 | 1,291,426 | -0.21(-0.90%) |
Nov 20, 2012 | 23.45 | 23.54 | 23.12 | 23.38 | 2,489,133 | -0.09(-0.37%) |
Nov 19, 2012 | 23.82 | 23.82 | 23.29 | 23.47 | 2,893,311 | +0.28(+1.19%) |
Nov 16, 2012 | 23.01 | 23.35 | 22.78 | 23.19 | 2,557,931 | +0.07(+0.28%) |
Nov 15, 2012 | 23.21 | 23.43 | 22.89 | 23.12 | 2,726,734 | -0.23(-0.97%) |
Nov 14, 2012 | 24.03 | 24.08 | 23.31 | 23.35 | 2,434,368 | -0.47(-1.99%) |
Nov 13, 2012 | 23.59 | 24.17 | 23.49 | 23.82 | 2,417,731 | -0.22(-0.91%) |
Nov 12, 2012 | 24.05 | 24.08 | 23.80 | 24.04 | 1,719,349 | +0.21(+0.89%) |
Nov 09, 2012 | 23.55 | 24.28 | 23.52 | 23.83 | 3,085,257 | -0.08(-0.34%) |
Nov 08, 2012 | 24.12 | 24.31 | 23.78 | 23.91 | 2,835,510 | -0.20(-0.85%) |
Nov 07, 2012 | 23.96 | 24.22 | 23.66 | 24.11 | 4,075,355 | -0.50(-2.01%) |
Nov 06, 2012 | 24.22 | 24.91 | 24.11 | 24.61 | 3,184,633 | +0.60(+2.52%) |
Nov 05, 2012 | 23.91 | 24.34 | 23.87 | 24.00 | 3,165,395 | -0.15(-0.63%) |
Nov 02, 2012 | 24.68 | 24.94 | 24.11 | 24.16 | 4,185,724 | -0.35(-1.43%) |
Nov 01, 2012 | 23.22 | 24.52 | 23.19 | 24.51 | 5,044,378 | +1.30(+5.61%) |
Oct 31, 2012 | 22.94 | 23.25 | 22.89 | 23.20 | 2,096,777 | +0.54(+2.38%) |
Oct 26, 2012 | 23.28 | 22.67 | 22.67 | 22.67 | 1,997,086 | -0.57(-2.47%) |
Oct 25, 2012 | 23.39 | 23.45 | 23.07 | 23.24 | 3,643,693 | +0.27(+1.17%) |
Oct 24, 2012 | 22.53 | 23.55 | 22.53 | 22.97 | 4,595,883 | +0.59(+2.63%) |
Oct 23, 2012 | 22.43 | 22.57 | 22.09 | 22.38 | 4,126,226 | -0.67(-2.90%) |
Oct 19, 2012 | 23.45 | 23.63 | 22.93 | 23.05 | 3,552,839 | -0.60(-2.55%) |
Oct 18, 2012 | 23.23 | 23.82 | 23.17 | 23.66 | 3,626,459 | +0.31(+1.31%) |
Oct 17, 2012 | 23.09 | 23.44 | 22.89 | 23.35 | 3,815,419 | +0.44(+1.91%) |
Oct 16, 2012 | 22.50 | 23.06 | 22.50 | 22.91 | 3,183,504 | +0.44(+1.98%) |
Oct 15, 2012 | 22.19 | 22.59 | 22.11 | 22.47 | 2,966,957 | +0.27(+1.21%) |
Oct 12, 2012 | 22.41 | 22.69 | 22.13 | 22.20 | 2,901,835 | -0.41(-1.80%) |
Oct 11, 2012 | 22.72 | 23.02 | 22.46 | 22.61 | 4,245,751 | +0.42(+1.90%) |
Oct 10, 2012 | 22.61 | 22.72 | 22.14 | 22.19 | 3,578,805 | -0.44(-1.93%) |
Oct 09, 2012 | 22.48 | 22.94 | 22.47 | 22.62 | 4,473,988 | +0.11(+0.49%) |
Oct 08, 2012 | 22.02 | 22.78 | 21.85 | 22.51 | 2,335,308 | +0.17(+0.75%) |
Oct 05, 2012 | 22.57 | 22.83 | 22.18 | 22.35 | 5,212,329 | +0.17(+0.75%) |
Oct 04, 2012 | 21.75 | 22.25 | 21.75 | 22.18 | 2,627,765 | +0.55(+2.52%) |
Oct 03, 2012 | 21.41 | 21.72 | 21.39 | 21.63 | 3,001,880 | +0.21(+0.99%) |
Oct 02, 2012 | 21.70 | 21.85 | 21.36 | 21.42 | 2,101,741 | -0.08(-0.37%) |
Oct 01, 2012 | 21.69 | 22.01 | 21.42 | 21.50 | 2,557,781 | +0.07(+0.31%) |
Sep 28, 2012 | 21.62 | 21.62 | 21.12 | 21.44 | 2,506,322 | -0.17(-0.81%) |
Sep 27, 2012 | 21.83 | 22.10 | 21.55 | 21.61 | 3,974,472 | +0.15(+0.68%) |
Sep 26, 2012 | 21.28 | 21.82 | 20.97 | 21.46 | 5,424,692 | +0.01(+0.03%) |
Sep 25, 2012 | 22.05 | 22.25 | 21.38 | 21.46 | 4,203,803 | -0.47(-2.12%) |
Sep 24, 2012 | 22.00 | 22.25 | 21.84 | 21.92 | 3,165,560 | -0.48(-2.14%) |
Sep 21, 2012 | 23.18 | 23.26 | 22.40 | 22.40 | 3,180,623 | -0.43(-1.88%) |
Sep 20, 2012 | 22.64 | 22.91 | 22.49 | 22.83 | 3,677,265 | -0.57(-2.43%) |
Sep 19, 2012 | 23.47 | 23.67 | 23.13 | 23.40 | 2,786,373 | +0.07(+0.28%) |
Sep 18, 2012 | 23.29 | 23.78 | 23.06 | 23.34 | 3,813,459 | -0.41(-1.75%) |
Sep 17, 2012 | 24.41 | 24.72 | 23.58 | 23.75 | 4,145,279 | -1.02(-4.11%) |
Sep 14, 2012 | 24.27 | 25.24 | 24.24 | 24.77 | 6,621,485 | +1.16(+4.93%) |
Sep 13, 2012 | 22.69 | 23.77 | 22.40 | 23.60 | 3,687,955 | +0.78(+3.41%) |
Sep 12, 2012 | 23.19 | 23.29 | 22.47 | 22.83 | 4,440,968 | -0.14(-0.60%) |
Sep 11, 2012 | 21.93 | 23.07 | 21.93 | 22.96 | 4,627,709 | +1.22(+5.62%) |
Sep 10, 2012 | 21.86 | 22.54 | 21.70 | 21.74 | 3,663,060 | -0.23(-1.03%) |
Sep 07, 2012 | 20.46 | 21.99 | 20.46 | 21.97 | 7,079,841 | +1.98(+9.91%) |
Sep 06, 2012 | 19.80 | 20.07 | 19.54 | 19.99 | 3,380,782 | +0.52(+2.69%) |
Sep 05, 2012 | 19.56 | 19.59 | 19.01 | 19.46 | 3,715,682 | -0.16(-0.82%) |
Sep 04, 2012 | 20.18 | 20.18 | 19.52 | 19.62 | 2,938,515 | -0.54(-2.67%) |
Aug 31, 2012 | 20.23 | 20.29 | 19.89 | 20.16 | 2,985,691 | +0.18(+0.91%) |
Aug 30, 2012 | 20.67 | 20.67 | 19.95 | 19.98 | 3,397,673 | -0.98(-4.69%) |
Aug 29, 2012 | 21.04 | 21.07 | 20.63 | 20.96 | 2,272,916 | -0.25(-1.17%) |
Aug 27, 2012 | 21.36 | 21.38 | 20.99 | 21.21 | 1,917,893 | -0.05(-0.24%) |
Aug 24, 2012 | 21.18 | 21.61 | 20.92 | 21.26 | 2,781,725 | -0.04(-0.17%) |
Aug 23, 2012 | 21.89 | 21.93 | 21.23 | 21.30 | 1,621,001 | -0.52(-2.37%) |
Aug 22, 2012 | 21.74 | 21.89 | 21.33 | 21.81 | 1,730,875 | -0.17(-0.79%) |
Aug 21, 2012 | 21.85 | 22.56 | 21.85 | 21.99 | 2,363,510 | +0.41(+1.89%) |
Aug 20, 2012 | 21.60 | 21.62 | 21.16 | 21.58 | 1,671,312 | -0.04(-0.17%) |
Aug 17, 2012 | 21.68 | 21.92 | 21.54 | 21.62 | 2,576,944 | -0.05(-0.24%) |
Aug 16, 2012 | 21.20 | 21.76 | 20.98 | 21.67 | 1,642,363 | +0.55(+2.58%) |
Aug 15, 2012 | 20.91 | 21.18 | 20.82 | 21.12 | 2,123,954 | +0.09(+0.42%) |
Aug 14, 2012 | 21.92 | 21.97 | 20.93 | 21.04 | 2,308,550 | -0.66(-3.02%) |
Aug 13, 2012 | 22.05 | 22.64 | 21.56 | 21.69 | 2,890,143 | -0.52(-2.33%) |
Aug 10, 2012 | 21.34 | 22.26 | 21.24 | 22.21 | 2,720,372 | +0.58(+2.69%) |
Aug 09, 2012 | 21.08 | 21.83 | 21.03 | 21.62 | 2,965,102 | +0.70(+3.34%) |
Aug 08, 2012 | 20.92 | 21.32 | 20.80 | 20.93 | 2,612,827 | -0.10(-0.48%) |
Aug 07, 2012 | 20.64 | 21.16 | 20.61 | 21.03 | 3,353,699 | +0.51(+2.48%) |
Aug 06, 2012 | 20.09 | 20.96 | 19.97 | 20.52 | 3,331,537 | +0.65(+3.26%) |
Aug 03, 2012 | 19.99 | 20.22 | 19.78 | 19.87 | 5,044,595 | +0.33(+1.71%) |
Aug 02, 2012 | 19.86 | 20.00 | 19.38 | 19.54 | 3,742,441 | -0.54(-2.68%) |
Aug 01, 2012 | 20.61 | 20.61 | 20.05 | 20.07 | 3,121,888 | -0.33(-1.61%) |
Jul 31, 2012 | 20.82 | 21.07 | 20.34 | 20.40 | 2,997,897 | -0.63(-3.01%) |
Jul 30, 2012 | 20.90 | 21.10 | 20.56 | 21.04 | 2,060,739 | +0.29(+1.40%) |
Jul 27, 2012 | 20.34 | 20.93 | 19.91 | 20.74 | 4,317,674 | +0.66(+3.30%) |
Jul 26, 2012 | 19.69 | 20.18 | 19.64 | 20.08 | 4,297,313 | +0.56(+2.87%) |
Jul 25, 2012 | 20.79 | 20.81 | 19.22 | 19.52 | 8,789,462 | -1.41(-6.75%) |
Jul 24, 2012 | 21.41 | 21.46 | 20.63 | 20.93 | 3,408,767 | -0.37(-1.74%) |
Jul 23, 2012 | 21.24 | 21.41 | 20.84 | 21.30 | 1,986,770 | -0.65(-2.98%) |
Jul 20, 2012 | 22.05 | 22.29 | 21.83 | 21.96 | 2,105,873 | -0.59(-2.61%) |
Jul 19, 2012 | 22.63 | 22.83 | 22.34 | 22.55 | 2,520,421 | +0.33(+1.47%) |
Jul 18, 2012 | 21.85 | 22.59 | 21.78 | 22.22 | 2,696,482 | +0.17(+0.79%) |
Jul 17, 2012 | 22.19 | 22.19 | 21.49 | 22.05 | 2,335,569 | +0.23(+1.07%) |
Jul 16, 2012 | 21.98 | 22.01 | 21.58 | 21.81 | 1,772,043 | -0.24(-1.09%) |
Jul 13, 2012 | 21.70 | 22.10 | 21.63 | 22.05 | 1,789,541 | +0.54(+2.50%) |
Jul 12, 2012 | 21.41 | 21.71 | 20.91 | 21.52 | 3,328,548 | -0.29(-1.34%) |
Jul 11, 2012 | 21.71 | 21.97 | 21.47 | 21.81 | 4,213,802 | +0.04(+0.17%) |
Jul 10, 2012 | 22.37 | 22.64 | 21.58 | 21.77 | 3,147,122 | -0.39(-1.74%) |
Jul 09, 2012 | 22.53 | 22.69 | 22.05 | 22.16 | 2,893,226 | -0.66(-2.87%) |
Jul 06, 2012 | 23.12 | 23.19 | 22.65 | 22.81 | 3,229,468 | -0.85(-3.60%) |
Jul 05, 2012 | 23.63 | 24.07 | 23.42 | 23.66 | 3,158,083 | -0.05(-0.22%) |
Jul 03, 2012 | 22.89 | 23.90 | 22.89 | 23.71 | 4,125,931 | +1.18(+5.23%) |
Jul 02, 2012 | 22.41 | 22.64 | 22.00 | 22.53 | 2,093,406 | +0.01(+0.06%) |
Jun 29, 2012 | 22.53 | 22.78 | 21.98 | 22.52 | 3,751,784 | +1.18(+5.53%) |
Jun 28, 2012 | 21.32 | 21.40 | 20.85 | 21.34 | 2,855,927 | -0.18(-0.85%) |
Jun 27, 2012 | 21.74 | 21.87 | 21.28 | 21.52 | 3,117,304 | -0.13(-0.60%) |
Jun 26, 2012 | 21.14 | 21.78 | 21.01 | 21.65 | 2,744,692 | +0.59(+2.80%) |
Jun 25, 2012 | 21.49 | 21.54 | 21.01 | 21.06 | 2,716,895 | -0.81(-3.69%) |
Jun 22, 2012 | 22.60 | 22.70 | 21.72 | 21.87 | 3,197,772 | -0.40(-1.80%) |
Jun 21, 2012 | 23.55 | 23.64 | 22.25 | 22.27 | 2,878,110 | -1.43(-6.05%) |
Jun 20, 2012 | 24.32 | 24.41 | 23.56 | 23.71 | 4,521,246 | -0.44(-1.81%) |
Jun 19, 2012 | 23.92 | 24.34 | 23.81 | 24.14 | 4,282,156 | +0.52(+2.19%) |
Jun 18, 2012 | 23.17 | 23.76 | 23.17 | 23.63 | 3,053,994 | +0.15(+0.62%) |
Jun 15, 2012 | 23.18 | 23.58 | 23.02 | 23.48 | 3,389,897 | +0.38(+1.64%) |
Jun 14, 2012 | 22.93 | 23.26 | 22.50 | 23.10 | 3,013,438 | +0.29(+1.28%) |
Jun 13, 2012 | 22.19 | 23.28 | 22.06 | 22.81 | 3,458,757 | +0.84(+3.81%) |
Jun 12, 2012 | 21.78 | 22.23 | 21.56 | 21.97 | 3,423,735 | +0.52(+2.41%) |
Jun 11, 2012 | 22.97 | 22.97 | 21.39 | 21.46 | 3,971,802 | -0.72(-3.23%) |
Jun 08, 2012 | 21.91 | 22.36 | 21.75 | 22.17 | 2,977,870 | -0.25(-1.11%) |
Jun 07, 2012 | 23.16 | 23.59 | 22.35 | 22.42 | 5,629,711 | +0.09(+0.41%) |
Jun 06, 2012 | 22.27 | 22.66 | 21.98 | 22.33 | 4,786,149 | +0.86(+4.00%) |
Jun 05, 2012 | 20.75 | 21.56 | 20.59 | 21.47 | 3,638,265 | +0.64(+3.06%) |
Jun 04, 2012 | 21.05 | 21.28 | 20.32 | 20.83 | 3,875,302 | -0.13(-0.64%) |
Jun 01, 2012 | 20.31 | 21.31 | 20.31 | 20.97 | 6,058,369 | -0.18(-0.84%) |
May 31, 2012 | 21.63 | 21.73 | 20.68 | 21.14 | 5,773,693 | -0.39(-1.81%) |
May 30, 2012 | 21.84 | 21.86 | 21.49 | 21.53 | 4,019,572 | -0.98(-4.35%) |
May 29, 2012 | 21.90 | 22.85 | 21.90 | 22.51 | 5,034,579 | +1.02(+4.75%) |
May 25, 2012 | 21.42 | 21.65 | 21.24 | 21.49 | 2,584,928 | -0.06(-0.30%) |
May 24, 2012 | 22.04 | 22.13 | 21.11 | 21.56 | 4,423,633 | -0.26(-1.17%) |
May 23, 2012 | 20.45 | 21.90 | 20.16 | 21.81 | 6,953,923 | +0.98(+4.70%) |
May 22, 2012 | 21.17 | 21.71 | 20.62 | 20.83 | 7,899,445 | -0.11(-0.54%) |
May 21, 2012 | 20.75 | 21.05 | 20.58 | 20.95 | 6,889,807 | +0.45(+2.22%) |
May 18, 2012 | 21.14 | 21.38 | 20.38 | 20.49 | 5,975,901 | -0.40(-1.90%) |
May 17, 2012 | 21.07 | 21.49 | 20.73 | 20.89 | 6,494,507 | -0.07(-0.34%) |
May 16, 2012 | 21.45 | 22.01 | 20.84 | 20.96 | 5,172,397 | -0.45(-2.09%) |
May 15, 2012 | 22.49 | 22.70 | 21.31 | 21.41 | 6,440,226 | -1.02(-4.55%) |
May 14, 2012 | 22.95 | 23.19 | 22.41 | 22.43 | 3,620,245 | -0.95(-4.07%) |
May 11, 2012 | 23.44 | 23.95 | 23.27 | 23.38 | 2,732,442 | -0.30(-1.26%) |
May 10, 2012 | 23.95 | 24.40 | 23.54 | 23.68 | 4,503,373 | +0.09(+0.39%) |
May 09, 2012 | 23.11 | 24.02 | 23.04 | 23.58 | 4,860,564 | -0.22(-0.92%) |
May 08, 2012 | 24.08 | 24.12 | 23.17 | 23.80 | 6,586,628 | -0.74(-3.01%) |
May 07, 2012 | 24.31 | 24.77 | 23.98 | 24.54 | 4,226,179 | -0.23(-0.92%) |
May 04, 2012 | 25.09 | 25.23 | 24.46 | 24.77 | 4,465,986 | -0.56(-2.21%) |
May 03, 2012 | 26.21 | 26.37 | 25.30 | 25.33 | 6,213,105 | -0.83(-3.17%) |
May 02, 2012 | 26.51 | 26.53 | 26.09 | 26.16 | 2,453,788 | -0.59(-2.20%) |