Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.56 | 25.63 | 25.46 | 25.63 | 2,001,032 | +0.07(+0.28%) |
Apr 29, 2013 | 25.53 | 25.70 | 25.46 | 25.55 | 1,084,695 | +0.11(+0.42%) |
Apr 26, 2013 | 25.52 | 25.57 | 25.44 | 25.45 | 1,321,081 | -0.07(-0.28%) |
Apr 25, 2013 | 25.63 | 25.70 | 25.42 | 25.52 | 1,484,791 | -0.02(-0.08%) |
Apr 24, 2013 | 25.42 | 25.68 | 25.29 | 25.54 | 1,801,347 | +0.16(+0.61%) |
Apr 23, 2013 | 25.26 | 25.39 | 25.10 | 25.39 | 2,388,150 | +0.19(+0.76%) |
Apr 22, 2013 | 25.29 | 25.29 | 25.00 | 25.19 | 2,028,969 | -0.13(-0.50%) |
Apr 19, 2013 | 24.88 | 25.34 | 24.82 | 25.32 | 2,715,615 | +0.54(+2.20%) |
Apr 18, 2013 | 24.65 | 24.81 | 24.52 | 24.78 | 2,012,263 | +0.22(+0.89%) |
Apr 17, 2013 | 24.70 | 24.73 | 24.30 | 24.56 | 1,938,747 | -0.23(-0.94%) |
Apr 16, 2013 | 24.46 | 24.87 | 24.22 | 24.79 | 2,972,303 | +0.36(+1.48%) |
Apr 15, 2013 | 24.94 | 25.01 | 24.43 | 24.43 | 2,566,503 | -0.66(-2.62%) |
Apr 12, 2013 | 24.96 | 25.09 | 24.95 | 25.09 | 1,247,705 | +0.11(+0.42%) |
Apr 11, 2013 | 24.89 | 24.99 | 24.83 | 24.98 | 1,814,594 | +0.13(+0.54%) |
Apr 10, 2013 | 24.74 | 24.88 | 24.71 | 24.85 | 1,562,351 | +0.16(+0.63%) |
Apr 09, 2013 | 24.76 | 24.83 | 24.63 | 24.69 | 1,529,017 | -0.11(-0.43%) |
Apr 08, 2013 | 24.61 | 24.80 | 24.47 | 24.80 | 2,299,649 | +0.21(+0.83%) |
Apr 05, 2013 | 24.40 | 24.62 | 24.28 | 24.59 | 3,509,862 | -0.03(-0.11%) |
Apr 04, 2013 | 24.59 | 24.73 | 24.54 | 24.62 | 2,057,281 | +0.01(+0.06%) |
Apr 03, 2013 | 24.83 | 25.00 | 24.52 | 24.61 | 2,858,888 | -0.25(-1.00%) |
Apr 02, 2013 | 24.71 | 24.87 | 24.71 | 24.86 | 1,557,460 | +0.16(+0.66%) |
Apr 01, 2013 | 24.70 | 24.81 | 24.64 | 24.69 | 1,447,649 | -0.06(-0.26%) |
Mar 28, 2013 | 24.51 | 24.83 | 24.49 | 24.76 | 3,127,046 | +0.29(+1.18%) |
Mar 27, 2013 | 24.37 | 24.60 | 24.30 | 24.47 | 1,973,647 | +0.01(+0.03%) |
Mar 26, 2013 | 24.29 | 24.49 | 24.28 | 24.46 | 2,391,891 | +0.25(+1.05%) |
Mar 25, 2013 | 24.32 | 24.45 | 24.13 | 24.20 | 1,734,434 | -0.02(-0.09%) |
Mar 22, 2013 | 24.27 | 24.30 | 24.16 | 24.23 | 1,781,386 | +0.04(+0.18%) |
Mar 21, 2013 | 24.31 | 24.35 | 24.12 | 24.18 | 3,009,030 | -0.22(-0.90%) |
Mar 20, 2013 | 24.33 | 24.50 | 24.28 | 24.40 | 2,182,739 | +0.16(+0.64%) |
Mar 19, 2013 | 24.25 | 24.32 | 24.08 | 24.25 | 2,638,675 | +0.11(+0.44%) |
Mar 18, 2013 | 24.08 | 24.31 | 24.07 | 24.14 | 1,841,470 | -0.17(-0.70%) |
Mar 15, 2013 | 24.10 | 24.31 | 24.00 | 24.31 | 4,012,165 | +0.12(+0.50%) |
Mar 14, 2013 | 24.40 | 24.52 | 24.11 | 24.19 | 5,362,536 | +0.16(+0.65%) |
Mar 13, 2013 | 23.91 | 24.04 | 23.83 | 24.04 | 2,038,823 | +0.13(+0.53%) |
Mar 12, 2013 | 23.97 | 23.99 | 23.82 | 23.91 | 2,788,596 | -0.08(-0.32%) |
Mar 11, 2013 | 23.68 | 24.04 | 23.65 | 23.99 | 3,294,049 | +0.31(+1.31%) |
Mar 08, 2013 | 23.83 | 23.86 | 23.59 | 23.67 | 3,231,265 | -0.11(-0.47%) |
Mar 07, 2013 | 23.80 | 23.92 | 23.77 | 23.79 | 3,270,394 | -0.01(-0.03%) |
Mar 06, 2013 | 23.96 | 24.05 | 23.71 | 23.79 | 2,977,982 | -0.16(-0.67%) |
Mar 05, 2013 | 23.93 | 24.03 | 23.85 | 23.95 | 2,890,159 | +0.14(+0.59%) |
Mar 04, 2013 | 23.56 | 23.88 | 23.56 | 23.81 | 3,072,457 | +0.14(+0.59%) |
Mar 01, 2013 | 23.55 | 23.73 | 23.40 | 23.67 | 2,086,897 | +0.07(+0.30%) |
Feb 28, 2013 | 23.63 | 23.73 | 23.50 | 23.60 | 2,590,496 | +0.22(+0.96%) |
Feb 27, 2013 | 23.35 | 23.45 | 23.30 | 23.38 | 2,070,614 | +0.08(+0.36%) |
Feb 26, 2013 | 23.13 | 23.45 | 23.13 | 23.30 | 1,892,330 | +0.16(+0.69%) |
Feb 25, 2013 | 23.53 | 23.70 | 23.14 | 23.14 | 2,725,531 | -0.32(-1.37%) |
Feb 22, 2013 | 23.26 | 23.52 | 23.23 | 23.46 | 1,484,583 | +0.28(+1.21%) |
Feb 21, 2013 | 23.32 | 23.37 | 23.16 | 23.18 | 2,189,029 | -0.20(-0.84%) |
Feb 20, 2013 | 23.21 | 23.78 | 23.20 | 23.37 | 3,201,087 | +0.15(+0.66%) |
Feb 19, 2013 | 23.14 | 23.43 | 23.09 | 23.22 | 3,929,495 | +0.08(+0.33%) |
Feb 15, 2013 | 23.18 | 23.23 | 23.11 | 23.14 | 3,380,233 | -0.01(-0.03%) |
Feb 14, 2013 | 23.19 | 23.22 | 23.01 | 23.15 | 2,131,554 | -0.10(-0.42%) |
Feb 13, 2013 | 23.19 | 23.33 | 23.14 | 23.25 | 2,401,148 | +0.09(+0.39%) |
Feb 12, 2013 | 22.93 | 23.16 | 22.86 | 23.16 | 2,684,633 | +0.22(+0.94%) |
Feb 11, 2013 | 22.81 | 22.97 | 22.81 | 22.94 | 1,843,208 | +0.16(+0.70%) |
Feb 08, 2013 | 22.91 | 22.91 | 22.70 | 22.78 | 2,626,052 | -0.09(-0.40%) |
Feb 07, 2013 | 22.94 | 23.04 | 22.77 | 22.87 | 2,824,095 | -0.03(-0.12%) |
Feb 06, 2013 | 22.74 | 22.93 | 22.61 | 22.90 | 2,037,326 | +0.18(+0.80%) |
Feb 04, 2013 | 22.76 | 22.81 | 22.70 | 22.72 | 2,027,702 | -0.11(-0.49%) |
Feb 01, 2013 | 22.76 | 22.86 | 22.72 | 22.83 | 2,618,008 | +0.17(+0.74%) |
Jan 31, 2013 | 22.65 | 22.72 | 22.54 | 22.66 | 2,698,707 | +0.01(+0.03%) |
Jan 30, 2013 | 22.66 | 22.77 | 22.61 | 22.65 | 2,199,171 | +0.01(+0.03%) |
Jan 29, 2013 | 22.31 | 22.67 | 22.28 | 22.65 | 2,332,677 | +0.30(+1.34%) |
Jan 28, 2013 | 22.42 | 22.44 | 22.22 | 22.35 | 2,370,750 | -0.13(-0.56%) |
Jan 25, 2013 | 22.40 | 22.50 | 22.25 | 22.47 | 2,666,275 | +0.14(+0.63%) |
Jan 24, 2013 | 22.32 | 22.44 | 22.28 | 22.33 | 2,862,053 | +0.08(+0.38%) |
Jan 23, 2013 | 22.38 | 22.40 | 22.14 | 22.25 | 3,284,361 | -0.15(-0.66%) |
Jan 22, 2013 | 22.19 | 22.42 | 22.12 | 22.40 | 2,594,098 | +0.25(+1.14%) |
Jan 18, 2013 | 21.96 | 22.16 | 21.90 | 22.14 | 2,600,182 | +0.23(+1.05%) |
Jan 17, 2013 | 22.02 | 22.10 | 21.91 | 21.91 | 2,871,201 | +0.00(+0.00%) |
Jan 16, 2013 | 22.04 | 22.11 | 21.87 | 21.91 | 1,915,046 | -0.22(-1.01%) |
Jan 15, 2013 | 21.96 | 22.14 | 21.86 | 22.14 | 2,706,373 | +0.15(+0.70%) |
Jan 14, 2013 | 21.99 | 22.11 | 21.92 | 21.98 | 2,427,432 | +0.01(+0.03%) |
Jan 11, 2013 | 22.09 | 22.11 | 21.91 | 21.98 | 2,351,625 | -0.01(-0.06%) |
Jan 10, 2013 | 21.74 | 21.99 | 21.73 | 21.99 | 3,039,923 | +0.28(+1.29%) |
Jan 09, 2013 | 21.61 | 21.72 | 21.49 | 21.71 | 2,400,833 | +0.10(+0.45%) |
Jan 08, 2013 | 21.45 | 21.72 | 21.40 | 21.61 | 2,257,757 | +0.10(+0.45%) |
Jan 07, 2013 | 21.67 | 21.68 | 21.45 | 21.52 | 3,760,487 | -0.27(-1.25%) |
Jan 04, 2013 | 21.82 | 21.97 | 21.70 | 21.79 | 3,792,738 | +0.00(+0.00%) |
Jan 03, 2013 | 21.83 | 22.00 | 21.75 | 21.79 | 3,142,119 | -0.09(-0.42%) |
Jan 02, 2013 | 21.77 | 21.88 | 21.66 | 21.88 | 3,001,712 | +0.41(+1.89%) |
Dec 31, 2012 | 21.17 | 21.53 | 21.08 | 21.47 | 3,523,359 | +0.29(+1.39%) |
Dec 28, 2012 | 21.27 | 21.50 | 21.18 | 21.18 | 4,172,828 | -0.19(-0.88%) |
Dec 27, 2012 | 21.42 | 21.56 | 21.17 | 21.37 | 2,596,948 | -0.08(-0.39%) |
Dec 26, 2012 | 21.61 | 21.73 | 21.43 | 21.45 | 2,012,520 | -0.13(-0.58%) |
Dec 24, 2012 | 21.61 | 21.68 | 21.48 | 21.58 | 974,926 | -0.11(-0.52%) |
Dec 21, 2012 | 21.66 | 21.87 | 21.64 | 21.69 | 7,593,160 | -0.08(-0.38%) |
Dec 20, 2012 | 21.10 | 21.92 | 21.10 | 21.77 | 5,810,811 | +0.78(+3.73%) |
Dec 19, 2012 | 21.16 | 21.16 | 20.97 | 20.99 | 4,139,694 | -0.15(-0.73%) |
Dec 18, 2012 | 20.91 | 21.15 | 20.88 | 21.15 | 8,150,065 | +0.20(+0.97%) |
Dec 17, 2012 | 20.63 | 20.94 | 20.61 | 20.94 | 1,946,836 | +0.39(+1.90%) |
Dec 14, 2012 | 20.76 | 20.81 | 20.54 | 20.55 | 2,437,329 | -0.22(-1.04%) |
Dec 13, 2012 | 20.77 | 20.87 | 20.68 | 20.77 | 2,832,243 | -0.03(-0.17%) |
Dec 12, 2012 | 20.78 | 20.99 | 20.76 | 20.80 | 3,204,512 | +0.01(+0.07%) |
Dec 11, 2012 | 20.82 | 20.99 | 20.73 | 20.79 | 2,533,088 | -0.01(-0.03%) |
Dec 10, 2012 | 20.68 | 20.80 | 20.50 | 20.80 | 3,171,395 | +0.30(+1.47%) |
Dec 07, 2012 | 20.53 | 20.62 | 20.45 | 20.50 | 2,868,698 | -0.04(-0.20%) |
Dec 06, 2012 | 20.70 | 20.72 | 20.39 | 20.54 | 3,285,566 | -0.11(-0.53%) |
Dec 05, 2012 | 20.32 | 20.73 | 20.19 | 20.65 | 3,379,352 | +0.35(+1.73%) |
Dec 04, 2012 | 20.38 | 20.48 | 20.26 | 20.30 | 1,837,520 | -0.36(-1.74%) |
Nov 30, 2012 | 20.47 | 20.65 | 20.41 | 20.65 | 4,033,354 | +0.25(+1.22%) |
Nov 29, 2012 | 20.24 | 20.48 | 20.22 | 20.41 | 3,391,796 | +0.21(+1.06%) |
Nov 28, 2012 | 19.77 | 20.21 | 19.68 | 20.19 | 3,463,904 | +0.38(+1.91%) |
Nov 27, 2012 | 19.86 | 19.90 | 19.70 | 19.81 | 3,058,750 | -0.07(-0.35%) |
Nov 26, 2012 | 19.63 | 19.96 | 19.63 | 19.88 | 2,641,240 | +0.21(+1.05%) |
Nov 23, 2012 | 19.81 | 19.88 | 19.59 | 19.68 | 938,608 | -0.12(-0.59%) |
Nov 21, 2012 | 19.97 | 19.99 | 19.61 | 19.79 | 2,245,976 | -0.12(-0.59%) |
Nov 20, 2012 | 19.98 | 20.07 | 19.76 | 19.91 | 2,777,693 | -0.13(-0.65%) |
Nov 19, 2012 | 20.31 | 20.35 | 19.96 | 20.04 | 2,598,618 | -0.19(-0.95%) |
Nov 16, 2012 | 20.10 | 20.24 | 19.97 | 20.23 | 3,562,991 | +0.23(+1.17%) |
Nov 15, 2012 | 20.23 | 20.37 | 19.92 | 20.00 | 2,445,168 | -0.26(-1.29%) |
Nov 14, 2012 | 20.48 | 20.50 | 20.12 | 20.26 | 2,433,992 | -0.20(-0.98%) |
Nov 13, 2012 | 20.54 | 20.79 | 20.45 | 20.46 | 3,385,603 | -0.12(-0.57%) |
Nov 12, 2012 | 20.81 | 20.81 | 20.50 | 20.58 | 3,072,719 | -0.34(-1.65%) |
Nov 09, 2012 | 21.56 | 21.65 | 20.88 | 20.92 | 3,688,698 | -0.79(-3.62%) |
Nov 08, 2012 | 21.58 | 21.85 | 21.53 | 21.71 | 2,391,216 | +0.08(+0.35%) |
Nov 07, 2012 | 22.08 | 22.08 | 21.59 | 21.63 | 2,060,370 | -0.49(-2.21%) |
Nov 06, 2012 | 22.23 | 22.33 | 22.12 | 22.12 | 2,071,827 | -0.10(-0.47%) |
Nov 05, 2012 | 22.43 | 22.43 | 22.21 | 22.23 | 2,802,259 | -0.30(-1.32%) |
Nov 02, 2012 | 22.71 | 22.72 | 22.51 | 22.52 | 4,045,393 | -0.12(-0.52%) |
Nov 01, 2012 | 22.66 | 22.74 | 22.58 | 22.64 | 1,977,895 | -0.02(-0.09%) |
Oct 31, 2012 | 22.32 | 22.72 | 22.30 | 22.66 | 2,938,879 | +0.38(+1.70%) |
Oct 26, 2012 | 22.48 | 22.28 | 22.28 | 22.28 | 2,180,580 | -0.18(-0.80%) |
Oct 25, 2012 | 22.37 | 22.47 | 22.24 | 22.46 | 1,662,031 | +0.18(+0.80%) |
Oct 24, 2012 | 22.41 | 22.45 | 22.25 | 22.28 | 1,842,600 | -0.10(-0.46%) |
Oct 23, 2012 | 22.48 | 22.56 | 22.20 | 22.38 | 3,989,992 | -0.33(-1.46%) |
Oct 19, 2012 | 22.80 | 22.83 | 22.63 | 22.72 | 1,474,590 | -0.12(-0.51%) |
Oct 18, 2012 | 22.78 | 22.85 | 22.68 | 22.83 | 2,409,188 | +0.07(+0.30%) |
Oct 17, 2012 | 22.58 | 22.76 | 22.52 | 22.76 | 2,048,972 | +0.24(+1.07%) |
Oct 16, 2012 | 22.56 | 22.66 | 22.41 | 22.52 | 1,590,542 | +0.01(+0.06%) |
Oct 15, 2012 | 22.40 | 22.52 | 22.33 | 22.51 | 1,542,294 | +0.04(+0.18%) |
Oct 12, 2012 | 22.66 | 22.66 | 22.43 | 22.47 | 1,779,594 | -0.14(-0.61%) |
Oct 11, 2012 | 22.61 | 22.71 | 22.51 | 22.60 | 1,551,521 | +0.06(+0.28%) |
Oct 10, 2012 | 22.61 | 22.64 | 22.47 | 22.54 | 1,213,060 | -0.07(-0.30%) |
Oct 09, 2012 | 22.63 | 22.70 | 22.50 | 22.61 | 1,281,726 | +0.01(+0.03%) |
Oct 08, 2012 | 22.65 | 22.72 | 22.51 | 22.60 | 1,065,462 | -0.06(-0.24%) |
Oct 05, 2012 | 22.77 | 22.78 | 22.59 | 22.66 | 1,321,758 | -0.06(-0.24%) |
Oct 04, 2012 | 22.74 | 22.89 | 22.68 | 22.72 | 2,061,201 | +0.03(+0.12%) |
Oct 03, 2012 | 22.69 | 22.81 | 22.64 | 22.69 | 2,518,518 | +0.05(+0.21%) |
Oct 02, 2012 | 22.48 | 22.65 | 22.48 | 22.64 | 3,325,140 | +0.24(+1.08%) |
Oct 01, 2012 | 22.59 | 22.63 | 22.38 | 22.40 | 2,395,099 | -0.12(-0.52%) |
Sep 28, 2012 | 22.43 | 22.55 | 22.29 | 22.52 | 2,216,757 | +0.04(+0.18%) |
Sep 27, 2012 | 22.67 | 22.71 | 22.45 | 22.47 | 1,528,417 | -0.19(-0.82%) |
Sep 26, 2012 | 22.55 | 22.81 | 22.55 | 22.66 | 2,788,209 | +0.08(+0.34%) |
Sep 25, 2012 | 22.65 | 22.73 | 22.56 | 22.58 | 3,395,083 | -0.01(-0.03%) |
Sep 24, 2012 | 22.49 | 22.65 | 22.45 | 22.59 | 2,327,920 | +0.10(+0.43%) |
Sep 21, 2012 | 22.68 | 22.68 | 22.47 | 22.49 | 2,269,864 | -0.12(-0.55%) |
Sep 20, 2012 | 22.43 | 22.63 | 22.42 | 22.62 | 2,254,100 | +0.17(+0.74%) |
Sep 19, 2012 | 22.42 | 22.54 | 22.38 | 22.45 | 1,641,590 | +0.06(+0.25%) |
Sep 18, 2012 | 22.41 | 22.45 | 22.30 | 22.40 | 1,757,086 | -0.06(-0.28%) |
Sep 17, 2012 | 22.48 | 22.63 | 22.40 | 22.46 | 3,626,313 | -0.06(-0.24%) |
Sep 14, 2012 | 22.61 | 22.67 | 22.45 | 22.52 | 2,214,178 | -0.12(-0.52%) |
Sep 13, 2012 | 22.25 | 22.63 | 22.24 | 22.63 | 1,527,790 | +0.37(+1.64%) |
Sep 12, 2012 | 22.38 | 22.44 | 22.24 | 22.27 | 1,336,930 | -0.13(-0.58%) |
Sep 11, 2012 | 22.47 | 22.55 | 22.34 | 22.40 | 2,390,647 | -0.03(-0.15%) |
Sep 10, 2012 | 22.58 | 22.60 | 22.43 | 22.43 | 1,714,071 | -0.12(-0.52%) |
Sep 07, 2012 | 22.60 | 22.63 | 22.51 | 22.55 | 2,818,124 | -0.04(-0.18%) |
Sep 06, 2012 | 22.56 | 22.65 | 22.48 | 22.59 | 2,230,240 | +0.10(+0.45%) |
Sep 05, 2012 | 22.36 | 22.51 | 22.28 | 22.49 | 3,167,456 | +0.21(+0.95%) |
Sep 04, 2012 | 22.27 | 22.36 | 22.16 | 22.28 | 6,949,293 | +0.00(+0.00%) |
Aug 31, 2012 | 22.50 | 22.56 | 22.21 | 22.28 | 6,444,502 | -0.19(-0.85%) |
Aug 30, 2012 | 22.41 | 22.52 | 22.33 | 22.47 | 2,896,651 | +0.00(+0.00%) |
Aug 29, 2012 | 22.52 | 22.61 | 22.45 | 22.47 | 1,351,465 | -0.12(-0.54%) |
Aug 27, 2012 | 22.58 | 22.69 | 22.58 | 22.59 | 1,382,536 | -0.01(-0.06%) |
Aug 24, 2012 | 22.50 | 22.67 | 22.50 | 22.60 | 2,377,258 | +0.03(+0.12%) |
Aug 23, 2012 | 22.74 | 22.78 | 22.46 | 22.58 | 1,845,948 | -0.22(-0.96%) |
Aug 22, 2012 | 22.74 | 22.86 | 22.71 | 22.79 | 1,570,050 | -0.01(-0.06%) |
Aug 21, 2012 | 22.89 | 23.02 | 22.79 | 22.81 | 1,691,343 | -0.12(-0.53%) |
Aug 20, 2012 | 22.79 | 22.97 | 22.73 | 22.93 | 1,775,292 | +0.07(+0.30%) |
Aug 17, 2012 | 22.96 | 23.06 | 22.77 | 22.86 | 2,366,476 | -0.16(-0.71%) |
Aug 16, 2012 | 23.31 | 23.40 | 23.00 | 23.03 | 3,124,507 | -0.35(-1.51%) |
Aug 15, 2012 | 23.51 | 23.60 | 23.38 | 23.38 | 3,269,706 | -0.21(-0.89%) |
Aug 14, 2012 | 23.51 | 23.72 | 23.49 | 23.59 | 2,892,954 | -0.04(-0.17%) |
Aug 13, 2012 | 23.53 | 23.69 | 23.46 | 23.63 | 2,921,032 | +0.01(+0.03%) |
Aug 10, 2012 | 23.40 | 23.65 | 23.35 | 23.63 | 1,626,901 | +0.18(+0.78%) |
Aug 09, 2012 | 23.45 | 23.49 | 23.18 | 23.44 | 2,097,123 | -0.01(-0.06%) |
Aug 08, 2012 | 23.44 | 23.48 | 23.29 | 23.46 | 1,252,634 | +0.02(+0.09%) |
Aug 07, 2012 | 23.56 | 23.72 | 23.33 | 23.43 | 2,337,819 | -0.12(-0.52%) |
Aug 06, 2012 | 23.47 | 23.68 | 23.41 | 23.56 | 1,766,027 | +0.18(+0.76%) |
Aug 03, 2012 | 23.86 | 24.03 | 23.20 | 23.38 | 1,675,631 | +0.46(+1.99%) |
Aug 02, 2012 | 23.11 | 23.48 | 22.79 | 22.92 | 2,290,925 | -0.18(-0.77%) |
Aug 01, 2012 | 23.35 | 23.72 | 23.10 | 23.10 | 4,360,737 | -0.19(-0.82%) |
Jul 31, 2012 | 23.61 | 23.63 | 23.29 | 23.29 | 1,358,657 | -0.32(-1.36%) |
Jul 30, 2012 | 23.41 | 23.65 | 23.39 | 23.61 | 1,127,596 | +0.18(+0.76%) |
Jul 27, 2012 | 23.05 | 23.48 | 23.05 | 23.43 | 2,896,291 | +0.39(+1.71%) |
Jul 26, 2012 | 22.93 | 23.10 | 22.84 | 23.04 | 1,397,578 | +0.33(+1.44%) |
Jul 25, 2012 | 22.75 | 22.80 | 22.54 | 22.71 | 1,419,408 | +0.02(+0.09%) |
Jul 24, 2012 | 22.85 | 22.85 | 22.52 | 22.69 | 1,348,219 | -0.12(-0.51%) |
Jul 23, 2012 | 22.88 | 23.01 | 22.63 | 22.81 | 1,056,046 | -0.22(-0.98%) |
Jul 20, 2012 | 22.92 | 23.09 | 22.89 | 23.03 | 1,361,019 | +0.06(+0.27%) |
Jul 19, 2012 | 22.98 | 23.02 | 22.79 | 22.97 | 1,819,321 | +0.00(+0.00%) |
Jul 18, 2012 | 22.90 | 22.99 | 22.84 | 22.97 | 1,932,033 | -0.04(-0.18%) |
Jul 17, 2012 | 22.93 | 23.04 | 22.81 | 23.01 | 1,090,811 | +0.12(+0.51%) |
Jul 16, 2012 | 22.92 | 23.03 | 22.86 | 22.90 | 1,548,487 | -0.03(-0.12%) |
Jul 13, 2012 | 22.66 | 22.94 | 22.65 | 22.92 | 1,576,848 | +0.30(+1.32%) |
Jul 12, 2012 | 22.56 | 22.67 | 22.49 | 22.62 | 1,456,523 | -0.01(-0.03%) |
Jul 11, 2012 | 22.60 | 22.71 | 22.54 | 22.63 | 1,121,148 | +0.02(+0.09%) |
Jul 10, 2012 | 22.58 | 22.75 | 22.53 | 22.61 | 1,406,630 | +0.05(+0.24%) |
Jul 09, 2012 | 22.66 | 22.79 | 22.43 | 22.56 | 1,602,371 | -0.20(-0.87%) |
Jul 06, 2012 | 22.45 | 22.77 | 22.45 | 22.75 | 2,130,984 | +0.17(+0.75%) |
Jul 05, 2012 | 22.81 | 22.84 | 22.58 | 22.58 | 2,743,194 | -0.28(-1.22%) |
Jul 03, 2012 | 22.84 | 23.01 | 22.76 | 22.86 | 1,432,036 | -0.01(-0.03%) |
Jul 02, 2012 | 22.94 | 23.07 | 22.85 | 22.87 | 2,082,615 | +0.03(+0.15%) |
Jun 29, 2012 | 23.18 | 23.18 | 22.66 | 22.84 | 2,952,033 | -0.01(-0.06%) |
Jun 28, 2012 | 22.57 | 22.87 | 22.55 | 22.85 | 1,775,752 | +0.15(+0.66%) |
Jun 27, 2012 | 22.58 | 22.75 | 22.57 | 22.70 | 1,519,967 | +0.17(+0.76%) |
Jun 26, 2012 | 22.37 | 22.56 | 22.27 | 22.53 | 2,982,115 | +0.20(+0.91%) |
Jun 25, 2012 | 22.33 | 22.40 | 22.22 | 22.33 | 1,382,480 | -0.16(-0.70%) |
Jun 22, 2012 | 22.60 | 22.60 | 22.42 | 22.48 | 1,476,185 | -0.02(-0.09%) |
Jun 21, 2012 | 22.92 | 23.01 | 22.46 | 22.50 | 2,617,647 | -0.33(-1.46%) |
Jun 20, 2012 | 22.91 | 22.96 | 22.75 | 22.84 | 2,127,575 | -0.07(-0.33%) |
Jun 19, 2012 | 23.08 | 23.15 | 22.85 | 22.91 | 2,116,699 | -0.17(-0.74%) |
Jun 18, 2012 | 22.77 | 23.08 | 22.77 | 23.08 | 2,488,628 | +0.20(+0.86%) |
Jun 15, 2012 | 22.69 | 22.92 | 22.65 | 22.88 | 2,777,729 | +0.26(+1.14%) |
Jun 14, 2012 | 22.46 | 22.66 | 22.39 | 22.62 | 1,614,374 | +0.22(+1.00%) |
Jun 13, 2012 | 22.35 | 22.54 | 22.24 | 22.40 | 1,964,830 | -0.01(-0.06%) |
Jun 12, 2012 | 22.54 | 22.54 | 22.28 | 22.41 | 2,869,339 | -0.13(-0.57%) |
Jun 11, 2012 | 22.50 | 22.69 | 22.41 | 22.54 | 4,167,579 | +0.18(+0.79%) |
Jun 08, 2012 | 22.19 | 22.45 | 22.19 | 22.37 | 2,438,503 | +0.09(+0.42%) |
Jun 07, 2012 | 22.20 | 22.41 | 22.15 | 22.27 | 7,739,127 | +0.20(+0.91%) |
Jun 06, 2012 | 21.83 | 22.07 | 21.75 | 22.07 | 4,397,188 | +0.34(+1.58%) |
Jun 05, 2012 | 21.56 | 21.83 | 21.53 | 21.73 | 1,860,928 | +0.13(+0.62%) |
Jun 04, 2012 | 21.55 | 21.69 | 21.48 | 21.59 | 2,508,054 | +0.04(+0.19%) |
Jun 01, 2012 | 21.51 | 21.78 | 21.50 | 21.55 | 2,001,602 | -0.18(-0.84%) |
May 31, 2012 | 21.59 | 21.85 | 21.55 | 21.73 | 3,226,107 | +0.17(+0.81%) |
May 30, 2012 | 21.70 | 21.92 | 21.56 | 21.56 | 1,744,164 | -0.27(-1.23%) |
May 29, 2012 | 21.65 | 21.83 | 21.61 | 21.83 | 1,992,272 | +0.26(+1.22%) |
May 25, 2012 | 21.61 | 21.71 | 21.49 | 21.57 | 2,097,380 | +0.01(+0.06%) |
May 24, 2012 | 21.55 | 21.73 | 21.39 | 21.55 | 2,337,784 | +0.05(+0.25%) |
May 23, 2012 | 21.65 | 21.76 | 21.42 | 21.50 | 2,618,040 | -0.28(-1.30%) |
May 22, 2012 | 21.71 | 21.81 | 21.58 | 21.78 | 1,671,486 | +0.13(+0.62%) |
May 21, 2012 | 21.42 | 21.65 | 21.37 | 21.65 | 1,346,909 | +0.17(+0.78%) |
May 18, 2012 | 21.65 | 21.73 | 21.41 | 21.48 | 1,841,325 | -0.09(-0.44%) |
May 17, 2012 | 21.75 | 21.81 | 21.57 | 21.57 | 2,022,059 | -0.20(-0.90%) |
May 16, 2012 | 21.69 | 21.84 | 21.65 | 21.77 | 2,256,600 | +0.09(+0.43%) |
May 15, 2012 | 21.90 | 21.94 | 21.58 | 21.67 | 2,352,283 | -0.26(-1.17%) |
May 14, 2012 | 21.75 | 22.04 | 21.68 | 21.93 | 1,505,684 | +0.07(+0.31%) |
May 11, 2012 | 22.01 | 22.11 | 21.84 | 21.86 | 2,032,904 | -0.23(-1.04%) |
May 10, 2012 | 22.02 | 22.22 | 21.96 | 22.09 | 2,222,974 | +0.21(+0.95%) |
May 09, 2012 | 21.64 | 22.00 | 21.56 | 21.88 | 2,863,895 | +0.09(+0.40%) |
May 08, 2012 | 21.60 | 21.83 | 21.60 | 21.79 | 1,734,123 | +0.14(+0.65%) |
May 07, 2012 | 21.61 | 21.76 | 21.38 | 21.65 | 3,197,390 | -0.12(-0.56%) |
May 04, 2012 | 21.32 | 21.95 | 21.32 | 21.77 | 1,613,009 | -0.04(-0.19%) |
May 03, 2012 | 21.99 | 22.11 | 21.73 | 21.81 | 1,819,757 | -0.17(-0.80%) |
May 02, 2012 | 22.12 | 22.15 | 21.93 | 21.99 | 2,064,790 | -0.21(-0.94%) |