Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.54 | 24.70 | 24.29 | 24.52 | 1,338,752 | -0.14(-0.56%) |
Jun 27, 2013 | 24.35 | 24.71 | 24.25 | 24.65 | 572,950 | +0.47(+1.96%) |
Jun 26, 2013 | 24.43 | 24.43 | 24.10 | 24.18 | 799,306 | +0.00(+0.00%) |
Jun 25, 2013 | 24.02 | 24.29 | 23.80 | 24.18 | 1,160,678 | +0.47(+1.99%) |
Jun 24, 2013 | 23.85 | 24.07 | 23.38 | 23.71 | 1,679,560 | -0.50(-2.07%) |
Jun 21, 2013 | 24.36 | 24.45 | 24.00 | 24.21 | 2,387,011 | +0.05(+0.21%) |
Jun 20, 2013 | 24.28 | 24.35 | 23.95 | 24.16 | 1,947,517 | -0.48(-1.94%) |
Jun 19, 2013 | 24.61 | 24.97 | 24.52 | 24.64 | 1,705,569 | -0.10(-0.41%) |
Jun 18, 2013 | 24.66 | 24.90 | 24.59 | 24.74 | 1,161,142 | +0.15(+0.60%) |
Jun 17, 2013 | 24.40 | 24.66 | 24.30 | 24.59 | 1,733,161 | +0.44(+1.81%) |
Jun 14, 2013 | 23.88 | 24.24 | 23.88 | 24.15 | 1,715,077 | -0.04(-0.16%) |
Jun 13, 2013 | 23.50 | 24.24 | 23.49 | 24.19 | 1,107,042 | +0.63(+2.65%) |
Jun 12, 2013 | 24.06 | 24.09 | 23.49 | 23.57 | 1,604,855 | -0.34(-1.40%) |
Jun 11, 2013 | 23.95 | 24.31 | 23.78 | 23.90 | 1,149,635 | -0.42(-1.71%) |
Jun 10, 2013 | 24.61 | 24.65 | 24.24 | 24.32 | 2,127,088 | -0.22(-0.88%) |
Jun 07, 2013 | 24.46 | 24.69 | 24.27 | 24.53 | 1,623,790 | +0.28(+1.17%) |
Jun 06, 2013 | 23.72 | 24.25 | 23.59 | 24.25 | 1,157,970 | +0.53(+2.23%) |
Jun 05, 2013 | 24.12 | 24.22 | 23.63 | 23.72 | 1,278,529 | -0.45(-1.86%) |
Jun 04, 2013 | 24.47 | 24.77 | 23.98 | 24.17 | 1,575,623 | -0.34(-1.37%) |
Jun 03, 2013 | 25.13 | 25.21 | 24.26 | 24.51 | 2,495,169 | -0.49(-1.98%) |
May 31, 2013 | 25.25 | 25.37 | 24.99 | 25.00 | 7,915,907 | -0.32(-1.26%) |
May 30, 2013 | 24.87 | 25.43 | 24.80 | 25.32 | 2,809,312 | +0.51(+2.04%) |
May 29, 2013 | 24.57 | 24.94 | 24.41 | 24.81 | 2,770,988 | +0.03(+0.14%) |
May 28, 2013 | 24.39 | 24.87 | 24.31 | 24.78 | 4,245,452 | +0.76(+3.15%) |
May 24, 2013 | 24.05 | 24.26 | 23.72 | 24.02 | 3,690,074 | -0.30(-1.22%) |
May 23, 2013 | 24.84 | 24.89 | 24.16 | 24.32 | 5,389,229 | -0.84(-3.34%) |
May 22, 2013 | 25.65 | 26.12 | 25.11 | 25.16 | 2,112,959 | -0.52(-2.04%) |
May 21, 2013 | 25.59 | 25.75 | 25.43 | 25.68 | 2,081,674 | -0.31(-1.20%) |
May 20, 2013 | 25.86 | 26.09 | 25.84 | 26.00 | 1,264,572 | +0.02(+0.09%) |
May 17, 2013 | 26.17 | 26.24 | 25.93 | 25.97 | 2,424,969 | -0.02(-0.07%) |
May 16, 2013 | 25.44 | 26.30 | 25.44 | 25.99 | 4,713,915 | +0.61(+2.40%) |
May 15, 2013 | 24.91 | 25.49 | 24.79 | 25.38 | 2,371,335 | +1.24(+5.13%) |
May 13, 2013 | 24.22 | 24.22 | 23.99 | 24.14 | 2,277,561 | -0.16(-0.68%) |
May 10, 2013 | 24.24 | 24.32 | 24.01 | 24.31 | 1,439,288 | +0.09(+0.38%) |
May 09, 2013 | 24.29 | 24.41 | 24.14 | 24.22 | 1,565,970 | -0.19(-0.79%) |
May 08, 2013 | 24.05 | 24.43 | 23.98 | 24.41 | 1,324,154 | +0.35(+1.47%) |
May 07, 2013 | 24.05 | 24.06 | 23.91 | 24.06 | 1,440,372 | +0.06(+0.26%) |
May 06, 2013 | 24.14 | 24.25 | 23.91 | 23.99 | 1,411,761 | -0.14(-0.59%) |
May 03, 2013 | 24.15 | 24.28 | 23.66 | 24.14 | 2,054,631 | +0.47(+1.99%) |
May 02, 2013 | 23.03 | 23.68 | 22.89 | 23.66 | 2,463,400 | +0.76(+3.30%) |
May 01, 2013 | 23.55 | 23.55 | 22.88 | 22.91 | 2,384,972 | -0.64(-2.73%) |
Apr 30, 2013 | 22.91 | 23.58 | 22.90 | 23.55 | 3,955,305 | +0.67(+2.93%) |
Apr 29, 2013 | 22.97 | 22.99 | 22.72 | 22.88 | 3,692,707 | -0.05(-0.20%) |
Apr 26, 2013 | 23.10 | 23.23 | 22.90 | 22.92 | 5,064,060 | -0.31(-1.32%) |
Apr 25, 2013 | 24.30 | 24.30 | 22.81 | 23.23 | 7,454,629 | -2.15(-8.47%) |
Apr 24, 2013 | 25.48 | 25.55 | 25.30 | 25.38 | 1,423,929 | -0.03(-0.13%) |
Apr 23, 2013 | 25.28 | 25.60 | 25.17 | 25.42 | 1,718,264 | +0.37(+1.48%) |
Apr 22, 2013 | 25.17 | 25.21 | 24.89 | 25.05 | 1,383,276 | -0.05(-0.18%) |
Apr 19, 2013 | 24.86 | 25.19 | 24.73 | 25.09 | 1,395,201 | +0.33(+1.33%) |
Apr 18, 2013 | 25.21 | 25.31 | 24.76 | 24.76 | 1,365,611 | -0.45(-1.78%) |
Apr 17, 2013 | 25.32 | 25.37 | 25.07 | 25.21 | 1,486,107 | -0.44(-1.71%) |
Apr 16, 2013 | 25.36 | 25.68 | 25.21 | 25.65 | 1,029,880 | +0.63(+2.52%) |
Apr 15, 2013 | 26.10 | 26.21 | 25.01 | 25.02 | 1,837,698 | -1.14(-4.35%) |
Apr 12, 2013 | 26.11 | 26.26 | 25.96 | 26.15 | 921,620 | -0.01(-0.02%) |
Apr 11, 2013 | 26.31 | 26.57 | 26.16 | 26.16 | 1,059,356 | -0.20(-0.78%) |
Apr 10, 2013 | 25.72 | 26.40 | 25.72 | 26.36 | 1,292,125 | +0.82(+3.20%) |
Apr 09, 2013 | 25.26 | 25.76 | 25.26 | 25.55 | 1,336,752 | +0.35(+1.40%) |
Apr 08, 2013 | 25.06 | 25.27 | 24.93 | 25.19 | 977,836 | +0.10(+0.41%) |
Apr 05, 2013 | 24.90 | 25.12 | 24.65 | 25.09 | 1,071,791 | -0.23(-0.90%) |
Apr 04, 2013 | 25.16 | 25.37 | 25.01 | 25.32 | 1,305,092 | +0.27(+1.09%) |
Apr 03, 2013 | 25.68 | 25.75 | 24.94 | 25.05 | 1,647,478 | -0.62(-2.41%) |
Apr 02, 2013 | 26.05 | 26.16 | 25.57 | 25.67 | 1,255,143 | -0.29(-1.12%) |
Apr 01, 2013 | 26.13 | 26.37 | 25.86 | 25.96 | 888,022 | -0.26(-0.98%) |
Mar 28, 2013 | 26.06 | 26.27 | 25.93 | 26.21 | 559,175 | +0.23(+0.88%) |
Mar 27, 2013 | 25.81 | 26.05 | 25.73 | 25.98 | 539,234 | -0.09(-0.35%) |
Mar 26, 2013 | 26.04 | 26.13 | 25.91 | 26.07 | 748,700 | +0.23(+0.90%) |
Mar 25, 2013 | 26.21 | 26.30 | 25.66 | 25.84 | 870,616 | -0.22(-0.83%) |
Mar 22, 2013 | 26.23 | 26.23 | 25.89 | 26.06 | 1,044,694 | -0.01(-0.04%) |
Mar 21, 2013 | 27.01 | 27.01 | 25.98 | 26.07 | 3,841,932 | -1.21(-4.43%) |
Mar 20, 2013 | 27.09 | 27.33 | 26.95 | 27.28 | 1,172,910 | +0.40(+1.50%) |
Mar 19, 2013 | 26.89 | 27.08 | 26.61 | 26.87 | 1,322,754 | +0.02(+0.06%) |
Mar 18, 2013 | 26.66 | 26.99 | 26.63 | 26.86 | 970,827 | -0.25(-0.92%) |
Mar 15, 2013 | 26.95 | 27.11 | 26.83 | 27.11 | 1,521,832 | +0.15(+0.57%) |
Mar 14, 2013 | 26.86 | 26.98 | 26.78 | 26.95 | 1,085,595 | +0.18(+0.68%) |
Mar 13, 2013 | 26.56 | 26.82 | 26.41 | 26.77 | 633,873 | +0.29(+1.11%) |
Mar 12, 2013 | 26.55 | 26.57 | 26.37 | 26.48 | 858,085 | -0.14(-0.53%) |
Mar 11, 2013 | 26.48 | 26.70 | 26.29 | 26.62 | 1,113,031 | +0.16(+0.60%) |
Mar 08, 2013 | 26.26 | 26.49 | 26.15 | 26.46 | 1,447,307 | +0.36(+1.39%) |
Mar 07, 2013 | 25.73 | 26.12 | 25.56 | 26.10 | 1,669,586 | +0.48(+1.86%) |
Mar 06, 2013 | 25.50 | 25.66 | 25.33 | 25.62 | 961,055 | +0.25(+0.98%) |
Mar 05, 2013 | 24.93 | 25.54 | 24.88 | 25.37 | 1,368,033 | +0.61(+2.47%) |
Mar 04, 2013 | 24.48 | 24.78 | 24.37 | 24.76 | 1,156,606 | +0.16(+0.67%) |
Mar 01, 2013 | 24.65 | 24.76 | 24.39 | 24.60 | 1,527,497 | -0.28(-1.12%) |
Feb 28, 2013 | 24.99 | 25.15 | 24.87 | 24.87 | 776,016 | -0.20(-0.81%) |
Feb 27, 2013 | 24.80 | 25.16 | 24.79 | 25.08 | 748,421 | +0.23(+0.94%) |
Feb 26, 2013 | 25.01 | 25.07 | 24.40 | 24.84 | 1,717,215 | -0.04(-0.16%) |
Feb 25, 2013 | 25.67 | 25.74 | 24.88 | 24.88 | 893,001 | -0.58(-2.29%) |
Feb 22, 2013 | 25.45 | 25.62 | 25.34 | 25.47 | 927,351 | +0.19(+0.74%) |
Feb 21, 2013 | 25.72 | 25.76 | 25.17 | 25.28 | 1,355,370 | -0.45(-1.74%) |
Feb 20, 2013 | 26.18 | 26.28 | 25.71 | 25.73 | 966,706 | -0.48(-1.82%) |
Feb 19, 2013 | 25.80 | 26.24 | 25.77 | 26.21 | 1,397,976 | +0.47(+1.83%) |
Feb 15, 2013 | 25.86 | 25.86 | 25.67 | 25.73 | 1,408,577 | -0.11(-0.44%) |
Feb 14, 2013 | 25.75 | 25.91 | 25.63 | 25.85 | 855,246 | +0.01(+0.04%) |
Feb 13, 2013 | 25.84 | 25.97 | 25.67 | 25.84 | 893,934 | +0.10(+0.37%) |
Feb 12, 2013 | 25.73 | 25.82 | 25.67 | 25.74 | 953,383 | +0.05(+0.20%) |
Feb 11, 2013 | 25.72 | 25.81 | 25.56 | 25.69 | 805,434 | +0.01(+0.02%) |
Feb 08, 2013 | 25.85 | 25.98 | 25.62 | 25.68 | 959,064 | -0.09(-0.35%) |
Feb 07, 2013 | 25.62 | 25.89 | 25.47 | 25.77 | 1,054,538 | +0.12(+0.49%) |
Feb 06, 2013 | 25.45 | 25.65 | 25.43 | 25.65 | 1,147,617 | +0.25(+0.98%) |
Feb 04, 2013 | 25.45 | 25.55 | 25.33 | 25.40 | 1,238,491 | -0.28(-1.08%) |
Feb 01, 2013 | 25.56 | 25.76 | 25.34 | 25.68 | 1,065,330 | +0.38(+1.50%) |
Jan 31, 2013 | 25.47 | 25.58 | 25.28 | 25.30 | 1,388,633 | -0.23(-0.91%) |
Jan 30, 2013 | 25.62 | 25.62 | 25.35 | 25.53 | 1,115,241 | -0.10(-0.38%) |
Jan 29, 2013 | 25.22 | 25.65 | 25.18 | 25.63 | 2,225,120 | +0.37(+1.48%) |
Jan 28, 2013 | 25.15 | 25.30 | 25.08 | 25.25 | 3,203,512 | +0.15(+0.59%) |
Jan 25, 2013 | 24.91 | 25.11 | 24.73 | 25.11 | 2,206,718 | +0.32(+1.30%) |
Jan 24, 2013 | 23.82 | 24.88 | 23.75 | 24.78 | 3,219,196 | +1.04(+4.37%) |
Jan 23, 2013 | 23.99 | 24.06 | 23.72 | 23.75 | 1,662,558 | -0.22(-0.92%) |
Jan 22, 2013 | 23.91 | 24.06 | 23.89 | 23.97 | 1,066,854 | +0.01(+0.02%) |
Jan 18, 2013 | 23.80 | 23.97 | 23.76 | 23.96 | 979,941 | +0.14(+0.59%) |
Jan 17, 2013 | 23.68 | 23.90 | 23.62 | 23.82 | 737,175 | +0.28(+1.20%) |
Jan 16, 2013 | 23.65 | 23.65 | 23.43 | 23.54 | 414,780 | -0.14(-0.57%) |
Jan 15, 2013 | 23.51 | 23.69 | 23.40 | 23.67 | 674,634 | +0.08(+0.34%) |
Jan 14, 2013 | 23.58 | 23.69 | 23.38 | 23.59 | 558,614 | +0.00(+0.00%) |
Jan 11, 2013 | 23.42 | 23.61 | 23.37 | 23.59 | 861,874 | +0.16(+0.70%) |
Jan 10, 2013 | 23.48 | 23.62 | 23.42 | 23.43 | 1,219,179 | -0.06(-0.24%) |
Jan 09, 2013 | 23.26 | 23.57 | 23.20 | 23.48 | 1,257,972 | +0.27(+1.15%) |
Jan 08, 2013 | 23.20 | 23.25 | 23.01 | 23.22 | 1,093,113 | -0.03(-0.12%) |
Jan 07, 2013 | 23.02 | 23.31 | 22.90 | 23.25 | 1,075,544 | +0.06(+0.24%) |
Jan 04, 2013 | 22.62 | 23.24 | 22.59 | 23.19 | 1,017,329 | +0.61(+2.69%) |
Jan 03, 2013 | 22.70 | 22.72 | 22.45 | 22.58 | 727,837 | -0.08(-0.35%) |
Jan 02, 2013 | 22.33 | 22.66 | 21.84 | 22.66 | 1,102,649 | +0.82(+3.76%) |
Dec 31, 2012 | 21.48 | 21.84 | 21.46 | 21.84 | 1,001,082 | +0.27(+1.26%) |
Dec 28, 2012 | 21.44 | 21.60 | 21.43 | 21.57 | 750,113 | -0.02(-0.11%) |
Dec 27, 2012 | 21.76 | 21.81 | 21.40 | 21.59 | 912,055 | -0.11(-0.49%) |
Dec 26, 2012 | 21.91 | 21.92 | 21.66 | 21.70 | 913,839 | -0.21(-0.98%) |
Dec 24, 2012 | 22.45 | 22.45 | 21.81 | 21.91 | 596,565 | -0.26(-1.17%) |
Dec 21, 2012 | 21.83 | 22.21 | 21.83 | 22.17 | 2,277,719 | -0.13(-0.58%) |
Dec 20, 2012 | 22.23 | 22.32 | 22.08 | 22.30 | 985,164 | +0.12(+0.56%) |
Dec 19, 2012 | 22.30 | 22.32 | 22.11 | 22.18 | 1,136,645 | -0.08(-0.38%) |
Dec 18, 2012 | 21.90 | 22.38 | 21.80 | 22.26 | 2,127,896 | +0.49(+2.23%) |
Dec 17, 2012 | 21.27 | 21.78 | 21.18 | 21.78 | 1,571,874 | +0.62(+2.94%) |
Dec 14, 2012 | 20.98 | 21.30 | 20.95 | 21.16 | 1,523,261 | +0.26(+1.24%) |
Dec 13, 2012 | 20.85 | 20.98 | 20.79 | 20.90 | 935,978 | +0.02(+0.11%) |
Dec 12, 2012 | 20.90 | 21.23 | 20.83 | 20.87 | 1,094,024 | +0.08(+0.41%) |
Dec 11, 2012 | 20.82 | 20.99 | 20.66 | 20.79 | 1,073,783 | +0.05(+0.24%) |
Dec 10, 2012 | 20.81 | 20.86 | 20.54 | 20.74 | 679,574 | -0.11(-0.54%) |
Dec 07, 2012 | 20.88 | 20.96 | 20.66 | 20.85 | 586,566 | +0.06(+0.27%) |
Dec 06, 2012 | 21.01 | 21.09 | 20.67 | 20.79 | 1,535,925 | -0.28(-1.31%) |
Dec 05, 2012 | 21.14 | 21.18 | 20.93 | 21.07 | 798,799 | +0.00(+0.00%) |
Dec 04, 2012 | 21.23 | 21.25 | 20.92 | 21.07 | 589,629 | -0.25(-1.17%) |
Nov 30, 2012 | 21.37 | 21.44 | 21.19 | 21.32 | 1,108,090 | -0.07(-0.32%) |
Nov 29, 2012 | 21.31 | 21.40 | 21.08 | 21.39 | 1,161,742 | +0.24(+1.15%) |
Nov 28, 2012 | 20.97 | 21.21 | 20.65 | 21.14 | 978,266 | +0.02(+0.11%) |
Nov 27, 2012 | 21.23 | 21.24 | 21.03 | 21.12 | 1,251,983 | -0.18(-0.85%) |
Nov 26, 2012 | 21.22 | 21.42 | 21.14 | 21.30 | 1,130,584 | -0.11(-0.50%) |
Nov 23, 2012 | 21.25 | 21.41 | 21.21 | 21.41 | 406,440 | +0.22(+1.04%) |
Nov 21, 2012 | 21.24 | 21.25 | 21.08 | 21.19 | 515,600 | -0.02(-0.08%) |
Nov 20, 2012 | 21.12 | 21.26 | 21.07 | 21.21 | 695,353 | -0.01(-0.03%) |
Nov 19, 2012 | 21.18 | 21.27 | 21.05 | 21.21 | 997,132 | +0.35(+1.68%) |
Nov 16, 2012 | 20.95 | 20.95 | 20.53 | 20.86 | 1,155,527 | +0.05(+0.24%) |
Nov 15, 2012 | 20.85 | 21.02 | 20.62 | 20.81 | 1,298,351 | +0.05(+0.22%) |
Nov 14, 2012 | 21.43 | 21.47 | 20.72 | 20.77 | 1,568,345 | -0.64(-3.01%) |
Nov 13, 2012 | 21.25 | 21.64 | 21.21 | 21.41 | 1,214,916 | -0.04(-0.18%) |
Nov 12, 2012 | 21.48 | 21.58 | 21.22 | 21.45 | 888,162 | +0.22(+1.04%) |
Nov 09, 2012 | 20.94 | 21.35 | 20.90 | 21.23 | 1,360,180 | +0.07(+0.32%) |
Nov 08, 2012 | 21.48 | 21.64 | 21.16 | 21.16 | 953,544 | -0.28(-1.29%) |
Nov 07, 2012 | 22.04 | 22.43 | 21.44 | 21.44 | 1,831,260 | -1.05(-4.67%) |
Nov 06, 2012 | 22.04 | 22.59 | 21.94 | 22.49 | 1,559,777 | +0.45(+2.02%) |
Nov 05, 2012 | 21.73 | 22.07 | 21.57 | 22.04 | 637,088 | +0.34(+1.59%) |
Nov 02, 2012 | 21.92 | 22.07 | 21.69 | 21.70 | 961,124 | -0.27(-1.23%) |
Nov 01, 2012 | 21.57 | 22.05 | 21.48 | 21.97 | 1,359,149 | +0.43(+1.99%) |
Oct 31, 2012 | 21.40 | 21.66 | 21.24 | 21.54 | 1,495,940 | -0.08(-0.37%) |
Oct 26, 2012 | 21.62 | 21.62 | 21.62 | 21.62 | 1,450,865 | +0.05(+0.21%) |
Oct 25, 2012 | 21.18 | 21.57 | 20.90 | 21.57 | 1,513,434 | +0.75(+3.58%) |
Oct 24, 2012 | 21.07 | 21.21 | 20.72 | 20.83 | 1,425,308 | -0.14(-0.67%) |
Oct 23, 2012 | 20.64 | 21.05 | 20.53 | 20.97 | 1,164,966 | -0.24(-1.12%) |
Oct 19, 2012 | 21.42 | 21.50 | 21.09 | 21.21 | 1,273,825 | -0.36(-1.68%) |
Oct 18, 2012 | 21.64 | 21.66 | 21.46 | 21.57 | 855,897 | -0.11(-0.52%) |
Oct 17, 2012 | 21.26 | 21.72 | 21.21 | 21.68 | 913,694 | +0.48(+2.26%) |
Oct 16, 2012 | 21.13 | 21.22 | 21.02 | 21.20 | 554,879 | +0.17(+0.81%) |
Oct 15, 2012 | 20.74 | 21.04 | 20.56 | 21.03 | 715,014 | +0.40(+1.92%) |
Oct 12, 2012 | 20.86 | 20.94 | 20.52 | 20.64 | 691,636 | -0.37(-1.75%) |
Oct 11, 2012 | 21.05 | 21.15 | 20.96 | 21.00 | 507,804 | +0.19(+0.92%) |
Oct 10, 2012 | 20.91 | 20.99 | 20.73 | 20.81 | 392,135 | -0.07(-0.32%) |
Oct 09, 2012 | 21.03 | 21.17 | 20.87 | 20.88 | 649,233 | -0.21(-0.99%) |
Oct 08, 2012 | 21.03 | 21.21 | 21.00 | 21.09 | 484,348 | -0.09(-0.43%) |
Oct 05, 2012 | 21.02 | 21.29 | 20.97 | 21.18 | 1,264,014 | +0.26(+1.24%) |
Oct 04, 2012 | 20.86 | 21.01 | 20.71 | 20.92 | 917,726 | +0.19(+0.93%) |
Oct 03, 2012 | 20.83 | 20.85 | 20.60 | 20.73 | 829,211 | -0.11(-0.54%) |
Oct 02, 2012 | 20.89 | 20.92 | 20.72 | 20.84 | 723,440 | +0.10(+0.46%) |
Oct 01, 2012 | 20.89 | 20.95 | 20.48 | 20.74 | 1,428,364 | +0.05(+0.22%) |
Sep 28, 2012 | 20.70 | 20.90 | 20.50 | 20.70 | 821,681 | -0.10(-0.46%) |
Sep 27, 2012 | 20.72 | 20.94 | 20.50 | 20.79 | 776,563 | +0.19(+0.93%) |
Sep 26, 2012 | 20.72 | 20.82 | 20.50 | 20.60 | 687,357 | -0.16(-0.79%) |
Sep 25, 2012 | 21.17 | 21.32 | 20.77 | 20.77 | 857,122 | -0.27(-1.28%) |
Sep 24, 2012 | 20.93 | 21.18 | 20.79 | 21.04 | 899,044 | -0.12(-0.59%) |
Sep 21, 2012 | 20.57 | 21.68 | 20.57 | 21.16 | 1,283,682 | -0.04(-0.19%) |
Sep 20, 2012 | 21.23 | 21.23 | 20.88 | 21.20 | 1,250,382 | -0.05(-0.24%) |
Sep 19, 2012 | 21.48 | 21.59 | 21.21 | 21.25 | 1,514,000 | -0.23(-1.07%) |
Sep 18, 2012 | 21.43 | 21.57 | 21.37 | 21.48 | 1,198,909 | -0.08(-0.37%) |
Sep 17, 2012 | 21.67 | 21.82 | 21.51 | 21.56 | 1,541,736 | -0.16(-0.73%) |
Sep 14, 2012 | 21.62 | 21.92 | 21.55 | 21.72 | 2,470,859 | +0.15(+0.70%) |
Sep 13, 2012 | 21.03 | 21.57 | 20.80 | 21.57 | 1,802,762 | +0.52(+2.46%) |
Sep 12, 2012 | 20.99 | 21.13 | 20.90 | 21.05 | 640,108 | +0.08(+0.38%) |
Sep 11, 2012 | 20.67 | 21.01 | 20.67 | 20.97 | 971,905 | +0.27(+1.31%) |
Sep 10, 2012 | 20.77 | 20.88 | 20.67 | 20.70 | 622,241 | -0.13(-0.62%) |
Sep 07, 2012 | 20.76 | 20.93 | 20.64 | 20.83 | 812,698 | +0.18(+0.87%) |
Sep 06, 2012 | 20.17 | 20.68 | 20.11 | 20.65 | 957,246 | +0.55(+2.72%) |
Sep 05, 2012 | 20.21 | 20.37 | 20.02 | 20.10 | 1,021,446 | -0.07(-0.33%) |
Sep 04, 2012 | 19.85 | 20.25 | 19.72 | 20.17 | 894,467 | +0.36(+1.82%) |
Aug 31, 2012 | 19.93 | 19.97 | 19.62 | 19.81 | 708,441 | +0.05(+0.26%) |
Aug 30, 2012 | 19.63 | 19.83 | 19.47 | 19.76 | 656,433 | +0.11(+0.57%) |
Aug 29, 2012 | 19.63 | 19.74 | 19.61 | 19.65 | 642,960 | +0.19(+0.98%) |
Aug 27, 2012 | 19.76 | 19.76 | 19.36 | 19.45 | 794,284 | -0.20(-1.00%) |
Aug 24, 2012 | 19.55 | 19.70 | 19.48 | 19.65 | 762,791 | +0.07(+0.37%) |
Aug 23, 2012 | 19.76 | 19.81 | 19.56 | 19.58 | 909,558 | -0.29(-1.47%) |
Aug 22, 2012 | 19.81 | 19.96 | 19.68 | 19.87 | 792,482 | -0.02(-0.11%) |
Aug 21, 2012 | 19.80 | 20.17 | 19.76 | 19.89 | 818,507 | +0.14(+0.68%) |
Aug 20, 2012 | 19.84 | 19.96 | 19.67 | 19.76 | 635,721 | -0.16(-0.79%) |
Aug 17, 2012 | 19.95 | 19.96 | 19.76 | 19.92 | 533,708 | +0.00(+0.00%) |
Aug 16, 2012 | 19.84 | 20.03 | 19.71 | 19.92 | 770,844 | +0.06(+0.28%) |
Aug 15, 2012 | 19.76 | 19.95 | 19.76 | 19.86 | 754,562 | +0.03(+0.17%) |
Aug 14, 2012 | 19.70 | 19.89 | 19.66 | 19.83 | 1,577,910 | +0.37(+1.88%) |
Aug 13, 2012 | 19.38 | 19.52 | 19.26 | 19.46 | 564,840 | +0.01(+0.06%) |
Aug 10, 2012 | 19.30 | 19.50 | 19.25 | 19.45 | 775,786 | +0.07(+0.35%) |
Aug 09, 2012 | 19.33 | 19.57 | 18.97 | 19.38 | 590,664 | -0.01(-0.03%) |
Aug 08, 2012 | 19.27 | 19.58 | 19.27 | 19.39 | 654,437 | +0.01(+0.06%) |
Aug 07, 2012 | 19.05 | 19.48 | 18.74 | 19.38 | 914,143 | +0.46(+2.41%) |
Aug 06, 2012 | 18.96 | 19.20 | 18.91 | 18.92 | 914,626 | +0.02(+0.09%) |
Aug 03, 2012 | 18.54 | 18.94 | 18.48 | 18.90 | 671,804 | +0.67(+3.67%) |
Aug 02, 2012 | 18.27 | 18.44 | 17.97 | 18.23 | 981,886 | -0.24(-1.31%) |
Aug 01, 2012 | 19.05 | 19.05 | 18.47 | 18.48 | 807,966 | -0.44(-2.35%) |
Jul 31, 2012 | 19.20 | 19.29 | 18.91 | 18.92 | 1,193,747 | -0.30(-1.55%) |
Jul 30, 2012 | 19.12 | 19.29 | 19.02 | 19.22 | 961,181 | +0.04(+0.21%) |
Jul 27, 2012 | 18.04 | 19.25 | 18.04 | 19.18 | 3,168,618 | +1.30(+7.27%) |
Jul 26, 2012 | 18.33 | 18.45 | 17.44 | 17.88 | 4,914,505 | -0.65(-3.52%) |
Jul 25, 2012 | 18.36 | 18.69 | 18.16 | 18.53 | 1,349,374 | +0.19(+1.01%) |
Jul 24, 2012 | 18.59 | 18.63 | 18.18 | 18.35 | 976,228 | -0.19(-1.00%) |
Jul 23, 2012 | 18.44 | 18.64 | 18.21 | 18.53 | 2,952,709 | -0.32(-1.67%) |
Jul 20, 2012 | 18.98 | 19.06 | 18.82 | 18.85 | 824,533 | -0.32(-1.64%) |
Jul 19, 2012 | 19.14 | 19.21 | 18.99 | 19.16 | 766,325 | +0.01(+0.06%) |
Jul 18, 2012 | 19.07 | 19.29 | 19.03 | 19.15 | 850,439 | +0.01(+0.06%) |
Jul 17, 2012 | 19.26 | 19.33 | 18.92 | 19.14 | 836,225 | +0.09(+0.47%) |
Jul 16, 2012 | 19.06 | 19.16 | 18.90 | 19.05 | 453,549 | -0.13(-0.67%) |
Jul 13, 2012 | 18.80 | 19.18 | 18.79 | 19.18 | 722,180 | +0.45(+2.40%) |
Jul 12, 2012 | 18.76 | 18.83 | 18.51 | 18.73 | 490,647 | -0.10(-0.51%) |
Jul 11, 2012 | 18.76 | 18.90 | 18.65 | 18.82 | 528,828 | +0.12(+0.66%) |
Jul 10, 2012 | 19.20 | 19.28 | 18.62 | 18.70 | 781,717 | -0.38(-2.01%) |
Jul 09, 2012 | 19.16 | 19.20 | 18.87 | 19.08 | 677,938 | -0.15(-0.76%) |
Jul 06, 2012 | 19.16 | 19.30 | 19.04 | 19.23 | 674,037 | -0.20(-1.04%) |
Jul 05, 2012 | 19.38 | 19.55 | 19.25 | 19.43 | 797,998 | -0.09(-0.46%) |
Jul 03, 2012 | 19.38 | 19.58 | 19.26 | 19.52 | 441,203 | +0.11(+0.55%) |