Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.25 | 24.56 | 24.18 | 24.40 | 2,648,285 | +0.04(+0.17%) |
Jun 27, 2013 | 24.05 | 24.39 | 24.05 | 24.35 | 3,238,278 | +0.38(+1.60%) |
Jun 26, 2013 | 23.82 | 24.01 | 23.65 | 23.97 | 1,656,299 | +0.30(+1.29%) |
Jun 25, 2013 | 23.41 | 23.79 | 23.22 | 23.67 | 2,116,024 | +0.44(+1.89%) |
Jun 24, 2013 | 23.29 | 23.46 | 22.99 | 23.23 | 2,272,156 | -0.27(-1.15%) |
Jun 21, 2013 | 23.29 | 23.61 | 22.91 | 23.50 | 3,029,562 | +0.35(+1.50%) |
Jun 20, 2013 | 23.70 | 23.75 | 23.08 | 23.15 | 2,869,328 | -0.74(-3.11%) |
Jun 19, 2013 | 24.47 | 24.53 | 23.89 | 23.89 | 1,700,810 | -0.59(-2.40%) |
Jun 18, 2013 | 24.27 | 24.53 | 24.17 | 24.48 | 2,400,721 | +0.26(+1.08%) |
Jun 17, 2013 | 24.28 | 24.45 | 24.11 | 24.22 | 2,141,946 | +0.06(+0.26%) |
Jun 14, 2013 | 23.85 | 24.28 | 23.85 | 24.16 | 1,830,173 | +0.15(+0.62%) |
Jun 13, 2013 | 23.48 | 24.02 | 23.47 | 24.01 | 1,812,820 | +0.50(+2.14%) |
Jun 12, 2013 | 24.06 | 24.17 | 23.50 | 23.50 | 2,089,570 | -0.46(-1.92%) |
Jun 11, 2013 | 24.09 | 24.21 | 23.95 | 23.97 | 1,957,603 | -0.30(-1.26%) |
Jun 10, 2013 | 24.47 | 24.52 | 24.16 | 24.27 | 3,575,948 | -0.18(-0.72%) |
Jun 07, 2013 | 24.02 | 24.50 | 23.99 | 24.45 | 4,976,540 | +0.50(+2.08%) |
Jun 06, 2013 | 23.82 | 24.02 | 23.64 | 23.95 | 6,975,731 | +0.11(+0.44%) |
Jun 05, 2013 | 23.73 | 23.92 | 23.67 | 23.84 | 6,100,626 | +0.02(+0.09%) |
Jun 04, 2013 | 23.71 | 23.86 | 23.59 | 23.82 | 3,815,613 | +0.10(+0.41%) |
Jun 03, 2013 | 23.89 | 23.90 | 23.48 | 23.73 | 2,730,278 | -0.11(-0.47%) |
May 31, 2013 | 23.89 | 24.18 | 23.83 | 23.84 | 3,316,460 | -0.13(-0.55%) |
May 30, 2013 | 23.70 | 24.21 | 23.70 | 23.97 | 4,457,119 | +0.35(+1.48%) |
May 29, 2013 | 23.92 | 23.95 | 23.40 | 23.62 | 2,712,066 | -0.46(-1.89%) |
May 28, 2013 | 24.28 | 24.46 | 23.90 | 24.08 | 2,431,233 | -0.11(-0.43%) |
May 24, 2013 | 24.34 | 24.43 | 24.12 | 24.18 | 1,225,015 | -0.27(-1.09%) |
May 23, 2013 | 24.60 | 24.64 | 24.17 | 24.45 | 2,849,354 | -0.34(-1.36%) |
May 22, 2013 | 25.27 | 25.55 | 24.68 | 24.78 | 1,829,567 | -0.53(-2.10%) |
May 21, 2013 | 25.32 | 25.49 | 25.13 | 25.32 | 1,892,220 | -0.03(-0.11%) |
May 20, 2013 | 25.41 | 25.44 | 25.29 | 25.34 | 1,282,695 | -0.06(-0.25%) |
May 17, 2013 | 25.18 | 25.46 | 25.16 | 25.41 | 2,212,297 | +0.25(+1.00%) |
May 16, 2013 | 25.27 | 25.32 | 25.15 | 25.15 | 1,664,464 | -0.20(-0.80%) |
May 15, 2013 | 25.11 | 25.60 | 25.04 | 25.36 | 2,239,749 | +0.40(+1.60%) |
May 13, 2013 | 24.87 | 25.06 | 24.72 | 24.96 | 2,508,450 | +0.08(+0.34%) |
May 10, 2013 | 24.78 | 24.87 | 24.53 | 24.87 | 1,376,659 | +0.07(+0.28%) |
May 09, 2013 | 25.05 | 25.14 | 24.72 | 24.80 | 2,878,873 | -0.25(-0.98%) |
May 08, 2013 | 25.24 | 25.36 | 25.01 | 25.05 | 2,480,732 | -0.23(-0.91%) |
May 07, 2013 | 25.29 | 25.41 | 25.11 | 25.28 | 3,559,120 | +0.04(+0.14%) |
May 06, 2013 | 25.56 | 25.60 | 25.18 | 25.25 | 1,672,214 | -0.35(-1.37%) |
May 03, 2013 | 25.35 | 25.73 | 25.19 | 25.60 | 2,667,018 | +0.41(+1.61%) |
May 02, 2013 | 24.98 | 25.27 | 24.84 | 25.19 | 2,982,452 | +0.04(+0.17%) |
May 01, 2013 | 25.38 | 25.39 | 25.01 | 25.15 | 1,829,922 | -0.24(-0.94%) |
Apr 30, 2013 | 25.32 | 25.39 | 25.22 | 25.39 | 2,019,969 | +0.07(+0.28%) |
Apr 29, 2013 | 25.29 | 25.46 | 25.22 | 25.32 | 1,094,960 | +0.11(+0.42%) |
Apr 26, 2013 | 25.28 | 25.33 | 25.20 | 25.21 | 1,333,582 | -0.07(-0.28%) |
Apr 25, 2013 | 25.39 | 25.46 | 25.18 | 25.28 | 1,498,842 | -0.02(-0.08%) |
Apr 24, 2013 | 25.18 | 25.43 | 25.05 | 25.30 | 1,818,394 | +0.15(+0.61%) |
Apr 23, 2013 | 25.02 | 25.15 | 24.87 | 25.15 | 2,410,750 | +0.19(+0.76%) |
Apr 22, 2013 | 25.06 | 25.06 | 24.77 | 24.96 | 2,048,170 | -0.13(-0.50%) |
Apr 19, 2013 | 24.64 | 25.11 | 24.59 | 25.08 | 2,741,314 | +0.54(+2.20%) |
Apr 18, 2013 | 24.42 | 24.57 | 24.29 | 24.55 | 2,031,305 | +0.22(+0.89%) |
Apr 17, 2013 | 24.47 | 24.50 | 24.08 | 24.33 | 1,957,094 | -0.23(-0.94%) |
Apr 16, 2013 | 24.23 | 24.64 | 23.99 | 24.56 | 3,000,430 | +0.36(+1.48%) |
Apr 15, 2013 | 24.71 | 24.78 | 24.20 | 24.20 | 2,590,791 | -0.65(-2.62%) |
Apr 12, 2013 | 24.73 | 24.85 | 24.72 | 24.85 | 1,259,513 | +0.11(+0.42%) |
Apr 11, 2013 | 24.66 | 24.76 | 24.59 | 24.75 | 1,831,766 | +0.13(+0.54%) |
Apr 10, 2013 | 24.51 | 24.64 | 24.48 | 24.62 | 1,577,136 | +0.15(+0.63%) |
Apr 09, 2013 | 24.53 | 24.60 | 24.40 | 24.46 | 1,543,487 | -0.11(-0.43%) |
Apr 08, 2013 | 24.37 | 24.57 | 24.24 | 24.57 | 2,321,411 | +0.20(+0.83%) |
Apr 05, 2013 | 24.17 | 24.39 | 24.05 | 24.36 | 3,543,077 | -0.03(-0.11%) |
Apr 04, 2013 | 24.36 | 24.50 | 24.31 | 24.39 | 2,076,750 | +0.01(+0.06%) |
Apr 03, 2013 | 24.60 | 24.76 | 24.29 | 24.38 | 2,885,943 | -0.25(-1.00%) |
Apr 02, 2013 | 24.48 | 24.64 | 24.48 | 24.62 | 1,572,199 | +0.16(+0.66%) |
Apr 01, 2013 | 24.47 | 24.57 | 24.41 | 24.46 | 1,461,349 | -0.06(-0.26%) |
Mar 28, 2013 | 24.28 | 24.59 | 24.26 | 24.52 | 3,156,638 | +0.29(+1.18%) |
Mar 27, 2013 | 24.14 | 24.37 | 24.07 | 24.24 | 1,992,324 | +0.01(+0.03%) |
Mar 26, 2013 | 24.06 | 24.26 | 24.05 | 24.23 | 2,414,526 | +0.25(+1.05%) |
Mar 25, 2013 | 24.09 | 24.22 | 23.91 | 23.98 | 1,750,847 | -0.02(-0.09%) |
Mar 22, 2013 | 24.04 | 24.08 | 23.94 | 24.00 | 1,798,244 | +0.04(+0.18%) |
Mar 21, 2013 | 24.08 | 24.12 | 23.89 | 23.96 | 3,037,505 | -0.22(-0.90%) |
Mar 20, 2013 | 24.10 | 24.27 | 24.05 | 24.17 | 2,203,395 | +0.15(+0.64%) |
Mar 19, 2013 | 24.03 | 24.09 | 23.85 | 24.02 | 2,663,645 | +0.11(+0.44%) |
Mar 18, 2013 | 23.85 | 24.09 | 23.84 | 23.91 | 1,858,896 | -0.17(-0.70%) |
Mar 15, 2013 | 23.87 | 24.08 | 23.77 | 24.08 | 4,050,134 | +0.12(+0.50%) |
Mar 14, 2013 | 24.17 | 24.29 | 23.88 | 23.96 | 5,413,283 | +0.15(+0.65%) |
Mar 13, 2013 | 23.68 | 23.82 | 23.61 | 23.81 | 2,058,117 | +0.13(+0.53%) |
Mar 12, 2013 | 23.75 | 23.77 | 23.60 | 23.68 | 2,814,985 | -0.08(-0.32%) |
Mar 11, 2013 | 23.46 | 23.81 | 23.42 | 23.76 | 3,325,222 | +0.31(+1.31%) |
Mar 08, 2013 | 23.60 | 23.63 | 23.37 | 23.45 | 3,261,844 | -0.11(-0.47%) |
Mar 07, 2013 | 23.58 | 23.69 | 23.55 | 23.56 | 3,301,342 | -0.01(-0.03%) |
Mar 06, 2013 | 23.74 | 23.83 | 23.49 | 23.57 | 3,006,164 | -0.16(-0.67%) |
Mar 05, 2013 | 23.70 | 23.81 | 23.63 | 23.73 | 2,917,509 | +0.14(+0.59%) |
Mar 04, 2013 | 23.34 | 23.65 | 23.34 | 23.59 | 3,101,532 | +0.14(+0.59%) |
Mar 01, 2013 | 23.33 | 23.51 | 23.18 | 23.45 | 2,106,646 | +0.07(+0.30%) |
Feb 28, 2013 | 23.40 | 23.51 | 23.28 | 23.38 | 2,615,011 | +0.22(+0.96%) |
Feb 27, 2013 | 23.13 | 23.23 | 23.08 | 23.16 | 2,090,209 | +0.08(+0.36%) |
Feb 26, 2013 | 22.91 | 23.23 | 22.91 | 23.08 | 1,910,237 | +0.16(+0.69%) |
Feb 25, 2013 | 23.31 | 23.47 | 22.92 | 22.92 | 2,751,323 | -0.32(-1.37%) |
Feb 22, 2013 | 23.04 | 23.30 | 23.02 | 23.24 | 1,498,632 | +0.28(+1.21%) |
Feb 21, 2013 | 23.10 | 23.16 | 22.94 | 22.96 | 2,209,744 | -0.19(-0.84%) |
Feb 20, 2013 | 23.00 | 23.56 | 22.98 | 23.16 | 3,231,379 | +0.15(+0.66%) |
Feb 19, 2013 | 22.92 | 23.21 | 22.87 | 23.00 | 3,966,681 | +0.08(+0.33%) |
Feb 15, 2013 | 22.96 | 23.01 | 22.89 | 22.93 | 3,412,221 | -0.01(-0.03%) |
Feb 14, 2013 | 22.98 | 23.00 | 22.80 | 22.93 | 2,151,726 | -0.10(-0.42%) |
Feb 13, 2013 | 22.98 | 23.11 | 22.92 | 23.03 | 2,423,871 | +0.09(+0.39%) |
Feb 12, 2013 | 22.72 | 22.95 | 22.64 | 22.94 | 2,710,038 | +0.21(+0.94%) |
Feb 11, 2013 | 22.59 | 22.75 | 22.59 | 22.73 | 1,860,651 | +0.16(+0.71%) |
Feb 08, 2013 | 22.69 | 22.69 | 22.48 | 22.57 | 2,650,903 | -0.09(-0.40%) |
Feb 07, 2013 | 22.73 | 22.82 | 22.55 | 22.66 | 2,850,820 | -0.03(-0.12%) |
Feb 06, 2013 | 22.53 | 22.72 | 22.40 | 22.68 | 2,056,606 | +0.18(+0.80%) |
Feb 04, 2013 | 22.55 | 22.60 | 22.49 | 22.50 | 2,046,891 | -0.11(-0.49%) |
Feb 01, 2013 | 22.55 | 22.64 | 22.50 | 22.62 | 2,642,783 | +0.17(+0.74%) |
Jan 31, 2013 | 22.44 | 22.51 | 22.33 | 22.45 | 2,724,246 | +0.01(+0.03%) |
Jan 30, 2013 | 22.45 | 22.56 | 22.39 | 22.44 | 2,219,982 | +0.01(+0.03%) |
Jan 29, 2013 | 22.10 | 22.46 | 22.08 | 22.44 | 2,354,751 | +0.30(+1.34%) |
Jan 28, 2013 | 22.21 | 22.23 | 22.01 | 22.14 | 2,393,185 | -0.12(-0.56%) |
Jan 25, 2013 | 22.19 | 22.29 | 22.04 | 22.26 | 2,691,507 | +0.14(+0.63%) |
Jan 24, 2013 | 22.11 | 22.23 | 22.07 | 22.12 | 2,889,137 | +0.08(+0.38%) |
Jan 23, 2013 | 22.17 | 22.19 | 21.94 | 22.04 | 3,315,442 | -0.15(-0.65%) |
Jan 22, 2013 | 21.98 | 22.21 | 21.92 | 22.19 | 2,618,647 | +0.25(+1.14%) |
Jan 18, 2013 | 21.76 | 21.95 | 21.69 | 21.94 | 2,624,788 | +0.23(+1.05%) |
Jan 17, 2013 | 21.81 | 21.90 | 21.71 | 21.71 | 2,898,372 | +0.00(+0.00%) |
Jan 16, 2013 | 21.83 | 21.90 | 21.66 | 21.71 | 1,933,169 | -0.22(-1.01%) |
Jan 15, 2013 | 21.76 | 21.94 | 21.65 | 21.93 | 2,731,984 | +0.15(+0.70%) |
Jan 14, 2013 | 21.78 | 21.90 | 21.72 | 21.78 | 2,450,403 | +0.01(+0.03%) |
Jan 11, 2013 | 21.88 | 21.90 | 21.70 | 21.77 | 2,373,879 | -0.01(-0.06%) |
Jan 10, 2013 | 21.54 | 21.78 | 21.52 | 21.78 | 3,068,691 | +0.28(+1.29%) |
Jan 09, 2013 | 21.41 | 21.51 | 21.29 | 21.51 | 2,423,553 | +0.10(+0.45%) |
Jan 08, 2013 | 21.25 | 21.52 | 21.20 | 21.41 | 2,279,122 | +0.10(+0.45%) |
Jan 07, 2013 | 21.47 | 21.47 | 21.25 | 21.31 | 3,796,073 | -0.27(-1.25%) |
Jan 04, 2013 | 21.62 | 21.76 | 21.49 | 21.58 | 3,828,630 | +0.00(+0.00%) |
Jan 03, 2013 | 21.63 | 21.79 | 21.54 | 21.58 | 3,171,854 | -0.09(-0.42%) |
Jan 02, 2013 | 21.57 | 21.67 | 21.46 | 21.67 | 3,030,118 | +0.40(+1.89%) |
Dec 31, 2012 | 20.98 | 21.33 | 20.89 | 21.27 | 3,556,702 | +0.29(+1.38%) |
Dec 28, 2012 | 21.07 | 21.30 | 20.98 | 20.98 | 4,212,316 | -0.19(-0.88%) |
Dec 27, 2012 | 21.22 | 21.36 | 20.97 | 21.17 | 2,621,524 | -0.08(-0.39%) |
Dec 26, 2012 | 21.41 | 21.52 | 21.23 | 21.25 | 2,031,565 | -0.12(-0.58%) |
Dec 24, 2012 | 21.40 | 21.48 | 21.28 | 21.38 | 984,152 | -0.11(-0.52%) |
Dec 21, 2012 | 21.45 | 21.67 | 21.44 | 21.49 | 7,665,016 | -0.08(-0.38%) |
Dec 20, 2012 | 20.91 | 21.72 | 20.91 | 21.57 | 5,865,800 | +0.78(+3.73%) |
Dec 19, 2012 | 20.96 | 20.96 | 20.77 | 20.80 | 4,178,869 | -0.15(-0.73%) |
Dec 18, 2012 | 20.71 | 20.95 | 20.68 | 20.95 | 8,227,191 | +0.20(+0.97%) |
Dec 17, 2012 | 20.44 | 20.75 | 20.41 | 20.75 | 1,965,259 | +0.39(+1.90%) |
Dec 14, 2012 | 20.57 | 20.62 | 20.35 | 20.36 | 2,460,394 | -0.21(-1.04%) |
Dec 13, 2012 | 20.57 | 20.67 | 20.49 | 20.57 | 2,859,045 | -0.03(-0.17%) |
Dec 12, 2012 | 20.59 | 20.79 | 20.57 | 20.61 | 3,234,837 | +0.01(+0.07%) |
Dec 11, 2012 | 20.63 | 20.80 | 20.53 | 20.59 | 2,557,059 | -0.01(-0.03%) |
Dec 10, 2012 | 20.48 | 20.60 | 20.31 | 20.60 | 3,201,406 | +0.30(+1.47%) |
Dec 07, 2012 | 20.34 | 20.43 | 20.26 | 20.30 | 2,895,845 | -0.04(-0.20%) |
Dec 06, 2012 | 20.50 | 20.52 | 20.20 | 20.34 | 3,316,658 | -0.11(-0.53%) |
Dec 05, 2012 | 20.13 | 20.54 | 20.00 | 20.45 | 3,411,332 | +0.35(+1.73%) |
Dec 04, 2012 | 20.19 | 20.28 | 20.07 | 20.11 | 1,854,909 | -0.36(-1.74%) |
Nov 30, 2012 | 20.28 | 20.46 | 20.22 | 20.46 | 4,071,523 | +0.25(+1.22%) |
Nov 29, 2012 | 20.05 | 20.28 | 20.03 | 20.22 | 3,423,894 | +0.21(+1.06%) |
Nov 28, 2012 | 19.59 | 20.02 | 19.49 | 20.00 | 3,496,684 | +0.38(+1.91%) |
Nov 27, 2012 | 19.67 | 19.72 | 19.51 | 19.63 | 3,087,696 | -0.07(-0.35%) |
Nov 26, 2012 | 19.44 | 19.77 | 19.44 | 19.70 | 2,666,235 | +0.20(+1.05%) |
Nov 23, 2012 | 19.63 | 19.69 | 19.41 | 19.49 | 947,491 | -0.12(-0.59%) |
Nov 21, 2012 | 19.78 | 19.80 | 19.42 | 19.61 | 2,267,230 | -0.12(-0.59%) |
Nov 20, 2012 | 19.79 | 19.88 | 19.57 | 19.72 | 2,803,979 | -0.13(-0.65%) |
Nov 19, 2012 | 20.12 | 20.16 | 19.77 | 19.85 | 2,623,210 | -0.19(-0.95%) |
Nov 16, 2012 | 19.91 | 20.05 | 19.78 | 20.04 | 3,596,709 | +0.23(+1.17%) |
Nov 15, 2012 | 20.04 | 20.17 | 19.73 | 19.81 | 2,468,307 | -0.26(-1.29%) |
Nov 14, 2012 | 20.28 | 20.31 | 19.94 | 20.07 | 2,457,026 | -0.20(-0.98%) |
Nov 13, 2012 | 20.35 | 20.59 | 20.26 | 20.27 | 3,417,642 | -0.12(-0.57%) |
Nov 12, 2012 | 20.62 | 20.62 | 20.31 | 20.39 | 3,101,797 | -0.34(-1.65%) |
Nov 09, 2012 | 21.36 | 21.45 | 20.69 | 20.73 | 3,723,605 | -0.78(-3.62%) |
Nov 08, 2012 | 21.38 | 21.65 | 21.33 | 21.51 | 2,413,845 | +0.08(+0.35%) |
Nov 07, 2012 | 21.87 | 21.87 | 21.39 | 21.43 | 2,079,867 | -0.48(-2.21%) |
Nov 06, 2012 | 22.02 | 22.12 | 21.91 | 21.92 | 2,091,433 | -0.10(-0.47%) |
Nov 05, 2012 | 22.22 | 22.22 | 22.00 | 22.02 | 2,828,777 | -0.29(-1.32%) |
Nov 02, 2012 | 22.50 | 22.51 | 22.30 | 22.31 | 4,083,676 | -0.12(-0.52%) |
Nov 01, 2012 | 22.45 | 22.53 | 22.37 | 22.43 | 1,996,613 | -0.02(-0.09%) |
Oct 31, 2012 | 22.11 | 22.50 | 22.09 | 22.45 | 2,966,690 | +0.38(+1.70%) |
Oct 26, 2012 | 22.27 | 22.07 | 22.07 | 22.07 | 2,201,216 | -0.18(-0.80%) |
Oct 25, 2012 | 22.16 | 22.26 | 22.03 | 22.25 | 1,677,759 | +0.18(+0.80%) |
Oct 24, 2012 | 22.20 | 22.24 | 22.04 | 22.07 | 1,860,037 | -0.10(-0.46%) |
Oct 23, 2012 | 22.27 | 22.35 | 21.99 | 22.17 | 4,027,750 | -0.33(-1.46%) |
Oct 19, 2012 | 22.59 | 22.62 | 22.42 | 22.50 | 1,488,545 | -0.12(-0.51%) |
Oct 18, 2012 | 22.57 | 22.64 | 22.47 | 22.62 | 2,431,987 | +0.07(+0.30%) |
Oct 17, 2012 | 22.37 | 22.55 | 22.31 | 22.55 | 2,068,362 | +0.24(+1.07%) |
Oct 16, 2012 | 22.35 | 22.45 | 22.20 | 22.31 | 1,605,594 | +0.01(+0.06%) |
Oct 15, 2012 | 22.19 | 22.31 | 22.12 | 22.30 | 1,556,890 | +0.04(+0.18%) |
Oct 12, 2012 | 22.45 | 22.45 | 22.22 | 22.26 | 1,796,435 | -0.14(-0.61%) |
Oct 11, 2012 | 22.40 | 22.50 | 22.30 | 22.39 | 1,566,204 | +0.06(+0.27%) |
Oct 10, 2012 | 22.40 | 22.43 | 22.26 | 22.33 | 1,224,539 | -0.07(-0.30%) |
Oct 09, 2012 | 22.41 | 22.49 | 22.29 | 22.40 | 1,293,855 | +0.01(+0.03%) |
Oct 08, 2012 | 22.43 | 22.50 | 22.30 | 22.39 | 1,075,544 | -0.05(-0.24%) |
Oct 05, 2012 | 22.56 | 22.56 | 22.38 | 22.45 | 1,334,266 | -0.05(-0.24%) |
Oct 04, 2012 | 22.53 | 22.67 | 22.47 | 22.50 | 2,080,707 | +0.03(+0.12%) |
Oct 03, 2012 | 22.48 | 22.60 | 22.43 | 22.47 | 2,542,351 | +0.05(+0.21%) |
Oct 02, 2012 | 22.27 | 22.44 | 22.27 | 22.43 | 3,356,606 | +0.24(+1.08%) |
Oct 01, 2012 | 22.38 | 22.41 | 22.17 | 22.19 | 2,417,765 | -0.12(-0.52%) |
Sep 28, 2012 | 22.22 | 22.34 | 22.09 | 22.30 | 2,237,735 | +0.04(+0.18%) |
Sep 27, 2012 | 22.45 | 22.50 | 22.24 | 22.26 | 1,542,881 | -0.18(-0.82%) |
Sep 26, 2012 | 22.34 | 22.60 | 22.34 | 22.45 | 2,814,594 | +0.08(+0.34%) |
Sep 25, 2012 | 22.43 | 22.52 | 22.35 | 22.37 | 3,427,211 | -0.01(-0.03%) |
Sep 24, 2012 | 22.28 | 22.43 | 22.24 | 22.38 | 2,349,950 | +0.10(+0.43%) |
Sep 21, 2012 | 22.47 | 22.47 | 22.26 | 22.28 | 2,291,344 | -0.12(-0.55%) |
Sep 20, 2012 | 22.22 | 22.42 | 22.21 | 22.41 | 2,275,431 | +0.16(+0.74%) |
Sep 19, 2012 | 22.21 | 22.33 | 22.17 | 22.24 | 1,657,125 | +0.05(+0.25%) |
Sep 18, 2012 | 22.20 | 22.24 | 22.09 | 22.19 | 1,773,714 | -0.06(-0.28%) |
Sep 17, 2012 | 22.27 | 22.42 | 22.19 | 22.25 | 3,660,630 | -0.05(-0.25%) |
Sep 14, 2012 | 22.40 | 22.46 | 22.24 | 22.30 | 2,235,132 | -0.12(-0.52%) |
Sep 13, 2012 | 22.04 | 22.42 | 22.03 | 22.42 | 1,542,248 | +0.36(+1.64%) |
Sep 12, 2012 | 22.17 | 22.23 | 22.03 | 22.06 | 1,349,582 | -0.13(-0.58%) |
Sep 11, 2012 | 22.26 | 22.34 | 22.13 | 22.19 | 2,413,271 | -0.03(-0.15%) |
Sep 10, 2012 | 22.37 | 22.39 | 22.22 | 22.22 | 1,730,292 | -0.12(-0.52%) |
Sep 07, 2012 | 22.39 | 22.42 | 22.30 | 22.34 | 2,844,793 | -0.04(-0.18%) |
Sep 06, 2012 | 22.35 | 22.43 | 22.27 | 22.38 | 2,251,346 | +0.10(+0.45%) |
Sep 05, 2012 | 22.15 | 22.30 | 22.07 | 22.28 | 3,197,431 | +0.21(+0.95%) |
Sep 04, 2012 | 22.06 | 22.15 | 21.95 | 22.07 | 7,015,056 | +0.00(+0.00%) |
Aug 31, 2012 | 22.28 | 22.35 | 22.00 | 22.07 | 6,505,489 | -0.19(-0.85%) |
Aug 30, 2012 | 22.20 | 22.30 | 22.12 | 22.26 | 2,924,063 | +0.00(+0.00%) |
Aug 29, 2012 | 22.30 | 22.40 | 22.24 | 22.26 | 1,364,254 | -0.12(-0.54%) |
Aug 27, 2012 | 22.37 | 22.48 | 22.37 | 22.38 | 1,395,620 | -0.01(-0.06%) |
Aug 24, 2012 | 22.29 | 22.46 | 22.28 | 22.39 | 2,399,755 | +0.03(+0.12%) |
Aug 23, 2012 | 22.53 | 22.57 | 22.25 | 22.37 | 1,863,416 | -0.22(-0.96%) |
Aug 22, 2012 | 22.53 | 22.65 | 22.50 | 22.58 | 1,584,908 | -0.01(-0.06%) |
Aug 21, 2012 | 22.68 | 22.80 | 22.57 | 22.59 | 1,707,348 | -0.12(-0.53%) |
Aug 20, 2012 | 22.57 | 22.75 | 22.52 | 22.72 | 1,792,092 | +0.07(+0.30%) |
Aug 17, 2012 | 22.74 | 22.84 | 22.56 | 22.65 | 2,388,871 | -0.16(-0.71%) |
Aug 16, 2012 | 23.09 | 23.18 | 22.78 | 22.81 | 3,154,075 | -0.35(-1.51%) |
Aug 15, 2012 | 23.29 | 23.38 | 23.16 | 23.16 | 3,300,649 | -0.21(-0.89%) |
Aug 14, 2012 | 23.29 | 23.50 | 23.27 | 23.37 | 2,920,331 | -0.04(-0.17%) |
Aug 13, 2012 | 23.31 | 23.47 | 23.24 | 23.41 | 2,948,675 | +0.01(+0.03%) |
Aug 10, 2012 | 23.18 | 23.43 | 23.13 | 23.40 | 1,642,297 | +0.18(+0.78%) |
Aug 09, 2012 | 23.23 | 23.27 | 22.96 | 23.22 | 2,116,969 | -0.01(-0.06%) |
Aug 08, 2012 | 23.22 | 23.26 | 23.07 | 23.24 | 1,264,488 | +0.02(+0.09%) |
Aug 07, 2012 | 23.34 | 23.50 | 23.11 | 23.22 | 2,359,943 | -0.12(-0.52%) |
Aug 06, 2012 | 23.25 | 23.46 | 23.19 | 23.34 | 1,782,739 | +0.18(+0.76%) |
Aug 03, 2012 | 23.63 | 23.81 | 22.99 | 23.16 | 1,691,488 | +0.45(+1.99%) |
Aug 02, 2012 | 22.89 | 23.26 | 22.58 | 22.71 | 2,312,605 | -0.18(-0.77%) |
Aug 01, 2012 | 23.13 | 23.50 | 22.88 | 22.88 | 4,402,004 | -0.19(-0.82%) |
Jul 31, 2012 | 23.39 | 23.41 | 23.07 | 23.07 | 1,371,515 | -0.32(-1.36%) |
Jul 30, 2012 | 23.19 | 23.43 | 23.17 | 23.39 | 1,138,267 | +0.18(+0.76%) |
Jul 27, 2012 | 22.84 | 23.26 | 22.84 | 23.22 | 2,923,700 | +0.39(+1.71%) |
Jul 26, 2012 | 22.72 | 22.88 | 22.62 | 22.82 | 1,410,803 | +0.32(+1.44%) |
Jul 25, 2012 | 22.54 | 22.59 | 22.33 | 22.50 | 1,432,840 | +0.02(+0.09%) |
Jul 24, 2012 | 22.64 | 22.64 | 22.30 | 22.48 | 1,360,977 | -0.11(-0.51%) |
Jul 23, 2012 | 22.67 | 22.79 | 22.42 | 22.59 | 1,066,040 | -0.22(-0.98%) |
Jul 20, 2012 | 22.70 | 22.88 | 22.68 | 22.82 | 1,373,899 | +0.06(+0.27%) |
Jul 19, 2012 | 22.76 | 22.80 | 22.58 | 22.76 | 1,836,537 | +0.00(+0.00%) |
Jul 18, 2012 | 22.69 | 22.77 | 22.63 | 22.76 | 1,950,316 | -0.04(-0.18%) |
Jul 17, 2012 | 22.72 | 22.82 | 22.59 | 22.80 | 1,101,134 | +0.11(+0.51%) |
Jul 16, 2012 | 22.70 | 22.81 | 22.64 | 22.68 | 1,563,141 | -0.03(-0.12%) |
Jul 13, 2012 | 22.45 | 22.73 | 22.44 | 22.71 | 1,591,770 | +0.30(+1.32%) |
Jul 12, 2012 | 22.35 | 22.46 | 22.28 | 22.41 | 1,470,307 | -0.01(-0.03%) |
Jul 11, 2012 | 22.39 | 22.50 | 22.32 | 22.42 | 1,131,758 | +0.02(+0.09%) |
Jul 10, 2012 | 22.37 | 22.53 | 22.32 | 22.40 | 1,419,941 | +0.05(+0.24%) |
Jul 09, 2012 | 22.45 | 22.58 | 22.22 | 22.35 | 1,617,535 | -0.20(-0.87%) |
Jul 06, 2012 | 22.24 | 22.56 | 22.24 | 22.54 | 2,151,150 | +0.17(+0.75%) |
Jul 05, 2012 | 22.59 | 22.63 | 22.37 | 22.37 | 2,769,154 | -0.28(-1.22%) |
Jul 03, 2012 | 22.62 | 22.79 | 22.55 | 22.65 | 1,445,588 | -0.01(-0.03%) |