Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.55 | 17.84 | 17.35 | 17.74 | 2,604,228 | +0.08(+0.47%) |
Jun 27, 2013 | 17.49 | 17.79 | 17.41 | 17.66 | 2,793,233 | +0.43(+2.51%) |
Jun 26, 2013 | 17.75 | 17.91 | 17.15 | 17.23 | 3,987,008 | -0.08(-0.48%) |
Jun 25, 2013 | 17.06 | 17.44 | 16.88 | 17.31 | 3,553,249 | +0.48(+2.86%) |
Jun 24, 2013 | 17.56 | 17.69 | 16.77 | 16.83 | 4,823,581 | -1.27(-7.02%) |
Jun 21, 2013 | 18.11 | 18.25 | 17.29 | 18.10 | 4,838,921 | +0.05(+0.28%) |
Jun 20, 2013 | 17.74 | 18.27 | 17.37 | 18.05 | 5,673,485 | -0.55(-2.95%) |
Jun 19, 2013 | 19.40 | 19.59 | 18.56 | 18.60 | 4,568,497 | -0.97(-4.96%) |
Jun 18, 2013 | 19.40 | 19.67 | 19.20 | 19.57 | 2,046,856 | +0.08(+0.43%) |
Jun 17, 2013 | 19.76 | 19.98 | 19.49 | 19.49 | 2,494,654 | -0.05(-0.26%) |
Jun 14, 2013 | 20.23 | 20.43 | 19.54 | 19.54 | 3,155,803 | -0.67(-3.33%) |
Jun 13, 2013 | 19.51 | 20.29 | 19.44 | 20.21 | 4,624,292 | +0.63(+3.22%) |
Jun 12, 2013 | 20.15 | 20.20 | 19.53 | 19.58 | 3,055,578 | -0.26(-1.30%) |
Jun 11, 2013 | 19.67 | 20.15 | 19.45 | 19.84 | 4,145,822 | -0.20(-0.98%) |
Jun 10, 2013 | 20.45 | 20.51 | 19.81 | 20.03 | 4,761,993 | -0.49(-2.38%) |
Jun 07, 2013 | 21.23 | 21.26 | 20.42 | 20.52 | 4,614,423 | -0.75(-3.53%) |
Jun 06, 2013 | 21.30 | 21.52 | 21.09 | 21.27 | 2,880,700 | -0.09(-0.42%) |
Jun 05, 2013 | 21.76 | 21.81 | 21.23 | 21.36 | 3,045,945 | -0.60(-2.71%) |
Jun 04, 2013 | 21.82 | 22.16 | 21.81 | 21.96 | 3,160,271 | +0.04(+0.19%) |
Jun 03, 2013 | 21.82 | 21.96 | 21.66 | 21.92 | 3,468,178 | +0.15(+0.71%) |
May 31, 2013 | 22.37 | 22.44 | 21.75 | 21.76 | 3,174,704 | -0.85(-3.75%) |
May 30, 2013 | 22.05 | 22.83 | 21.95 | 22.61 | 3,151,218 | +0.64(+2.89%) |
May 29, 2013 | 22.05 | 22.21 | 21.63 | 21.97 | 3,135,577 | -0.18(-0.81%) |
May 28, 2013 | 22.46 | 22.49 | 22.10 | 22.15 | 1,996,659 | -0.06(-0.26%) |
May 24, 2013 | 22.07 | 22.48 | 22.05 | 22.21 | 1,743,349 | -0.11(-0.47%) |
May 23, 2013 | 22.38 | 22.53 | 21.99 | 22.32 | 4,734,503 | -0.82(-3.52%) |
May 22, 2013 | 22.81 | 23.61 | 22.67 | 23.13 | 5,855,294 | +0.51(+2.23%) |
May 21, 2013 | 22.59 | 23.01 | 22.31 | 22.63 | 3,438,690 | -0.19(-0.82%) |
May 20, 2013 | 22.20 | 22.83 | 21.96 | 22.81 | 1,906,485 | +0.62(+2.79%) |
May 17, 2013 | 22.01 | 22.43 | 22.01 | 22.19 | 3,678,958 | +0.03(+0.15%) |
May 16, 2013 | 22.32 | 22.76 | 22.03 | 22.16 | 4,738,673 | -0.32(-1.41%) |
May 15, 2013 | 22.19 | 22.59 | 21.71 | 22.48 | 4,870,353 | -0.68(-2.96%) |
May 13, 2013 | 23.60 | 23.65 | 22.91 | 23.16 | 3,282,061 | -0.59(-2.47%) |
May 10, 2013 | 23.29 | 23.83 | 23.03 | 23.75 | 2,806,950 | +0.21(+0.90%) |
May 09, 2013 | 23.69 | 24.00 | 23.45 | 23.54 | 3,712,473 | -0.30(-1.27%) |
May 08, 2013 | 22.92 | 23.95 | 22.89 | 23.84 | 5,041,561 | +1.14(+5.03%) |
May 07, 2013 | 22.42 | 22.76 | 22.37 | 22.70 | 2,613,953 | +0.16(+0.72%) |
May 06, 2013 | 22.49 | 22.62 | 22.18 | 22.54 | 2,382,764 | +0.17(+0.77%) |
May 03, 2013 | 22.24 | 22.50 | 21.68 | 22.37 | 2,893,807 | +0.68(+3.16%) |
May 02, 2013 | 21.60 | 21.77 | 21.28 | 21.68 | 3,752,952 | +0.16(+0.76%) |
May 01, 2013 | 21.33 | 21.79 | 21.10 | 21.52 | 4,750,278 | -0.15(-0.68%) |
Apr 30, 2013 | 21.17 | 21.67 | 20.83 | 21.66 | 3,663,787 | +0.38(+1.76%) |
Apr 29, 2013 | 21.40 | 21.57 | 21.15 | 21.29 | 2,509,844 | +0.22(+1.04%) |
Apr 26, 2013 | 21.47 | 21.60 | 21.02 | 21.07 | 4,141,367 | -0.53(-2.45%) |
Apr 25, 2013 | 21.67 | 22.10 | 21.39 | 21.60 | 6,347,844 | +0.30(+1.42%) |
Apr 24, 2013 | 20.61 | 21.44 | 20.61 | 21.30 | 5,908,715 | +1.00(+4.94%) |
Apr 23, 2013 | 21.07 | 21.07 | 19.14 | 20.29 | 10,039,919 | -0.38(-1.81%) |
Apr 22, 2013 | 20.15 | 20.73 | 19.87 | 20.67 | 4,307,969 | +0.65(+3.26%) |
Apr 19, 2013 | 19.97 | 20.16 | 19.62 | 20.02 | 4,306,837 | +0.02(+0.12%) |
Apr 18, 2013 | 20.39 | 20.46 | 19.75 | 19.99 | 7,150,345 | -0.21(-1.05%) |
Apr 17, 2013 | 20.98 | 20.98 | 20.07 | 20.20 | 4,764,484 | -1.17(-5.49%) |
Apr 16, 2013 | 21.35 | 21.53 | 20.92 | 21.38 | 3,433,301 | +0.60(+2.86%) |
Apr 15, 2013 | 21.53 | 21.53 | 20.02 | 20.78 | 8,134,726 | -1.85(-8.18%) |
Apr 12, 2013 | 22.81 | 23.18 | 22.45 | 22.63 | 3,687,371 | -0.54(-2.32%) |
Apr 11, 2013 | 23.34 | 23.38 | 22.91 | 23.17 | 3,287,107 | -0.26(-1.11%) |
Apr 10, 2013 | 23.60 | 23.82 | 23.26 | 23.43 | 3,494,288 | -0.11(-0.48%) |
Apr 09, 2013 | 22.81 | 23.94 | 22.76 | 23.55 | 8,311,169 | +1.12(+4.98%) |
Apr 08, 2013 | 22.07 | 22.52 | 21.92 | 22.43 | 3,274,567 | +0.26(+1.18%) |
Apr 05, 2013 | 21.44 | 22.18 | 21.23 | 22.17 | 3,431,448 | +0.28(+1.27%) |
Apr 04, 2013 | 21.66 | 22.14 | 21.45 | 21.89 | 4,682,629 | +0.24(+1.13%) |
Apr 03, 2013 | 22.35 | 22.35 | 21.61 | 21.65 | 3,499,790 | -0.70(-3.14%) |
Apr 02, 2013 | 22.76 | 22.83 | 22.26 | 22.35 | 2,587,028 | -0.34(-1.51%) |
Apr 01, 2013 | 22.98 | 23.01 | 22.60 | 22.69 | 2,169,034 | -0.27(-1.17%) |
Mar 28, 2013 | 23.01 | 23.15 | 22.83 | 22.96 | 2,314,112 | -0.11(-0.49%) |
Mar 27, 2013 | 23.07 | 23.33 | 22.92 | 23.07 | 2,749,680 | -0.20(-0.84%) |
Mar 26, 2013 | 23.15 | 23.33 | 22.94 | 23.27 | 2,517,644 | +0.38(+1.67%) |
Mar 25, 2013 | 22.95 | 23.12 | 22.60 | 22.89 | 3,194,500 | -0.04(-0.18%) |
Mar 22, 2013 | 22.94 | 23.06 | 22.63 | 22.93 | 2,263,956 | +0.02(+0.11%) |
Mar 21, 2013 | 23.13 | 23.42 | 22.90 | 22.90 | 2,416,531 | -0.30(-1.30%) |
Mar 20, 2013 | 22.89 | 23.51 | 22.60 | 23.20 | 5,249,491 | +0.63(+2.78%) |
Mar 19, 2013 | 23.73 | 23.83 | 22.25 | 22.58 | 8,083,378 | -1.21(-5.11%) |
Mar 18, 2013 | 24.02 | 24.32 | 23.73 | 23.79 | 1,904,423 | -0.65(-2.67%) |
Mar 15, 2013 | 24.09 | 24.59 | 24.03 | 24.44 | 2,939,762 | +0.39(+1.63%) |
Mar 14, 2013 | 24.15 | 24.21 | 23.80 | 24.05 | 2,210,560 | -0.02(-0.10%) |
Mar 13, 2013 | 25.12 | 25.20 | 24.05 | 24.08 | 2,517,485 | -1.04(-4.12%) |
Mar 12, 2013 | 25.02 | 25.54 | 24.97 | 25.11 | 2,097,061 | +0.19(+0.75%) |
Mar 11, 2013 | 24.88 | 25.01 | 24.51 | 24.93 | 1,429,546 | +0.01(+0.03%) |
Mar 08, 2013 | 25.10 | 25.20 | 24.64 | 24.92 | 2,024,438 | -0.01(-0.03%) |
Mar 07, 2013 | 25.15 | 25.59 | 24.79 | 24.93 | 1,966,618 | -0.01(-0.03%) |
Mar 06, 2013 | 24.47 | 25.01 | 24.30 | 24.93 | 2,446,544 | +0.73(+3.00%) |
Mar 05, 2013 | 24.24 | 24.66 | 24.18 | 24.21 | 2,409,346 | +0.17(+0.71%) |
Mar 04, 2013 | 24.48 | 24.49 | 23.92 | 24.04 | 2,829,187 | -0.64(-2.61%) |
Mar 01, 2013 | 25.06 | 25.06 | 24.41 | 24.68 | 2,790,493 | -0.51(-2.01%) |
Feb 28, 2013 | 25.40 | 25.50 | 25.06 | 25.19 | 1,857,138 | -0.25(-0.99%) |
Feb 27, 2013 | 24.91 | 25.55 | 24.80 | 25.44 | 2,084,609 | +0.49(+1.96%) |
Feb 26, 2013 | 25.15 | 25.27 | 24.69 | 24.95 | 3,007,094 | -0.14(-0.55%) |
Feb 25, 2013 | 25.38 | 25.65 | 25.07 | 25.09 | 2,818,048 | -0.27(-1.06%) |
Feb 22, 2013 | 25.45 | 25.61 | 25.11 | 25.36 | 1,606,386 | +0.01(+0.03%) |
Feb 21, 2013 | 25.28 | 25.63 | 25.10 | 25.35 | 4,052,137 | -0.05(-0.19%) |
Feb 20, 2013 | 26.25 | 26.26 | 25.33 | 25.40 | 2,945,669 | -1.02(-3.86%) |
Feb 19, 2013 | 26.63 | 26.82 | 26.34 | 26.42 | 3,078,251 | -0.56(-2.09%) |
Feb 15, 2013 | 27.72 | 27.72 | 26.88 | 26.98 | 2,077,924 | -0.86(-3.10%) |
Feb 14, 2013 | 27.40 | 27.95 | 27.27 | 27.84 | 2,112,727 | +0.33(+1.22%) |
Feb 13, 2013 | 27.66 | 28.02 | 27.27 | 27.51 | 1,912,324 | -0.11(-0.41%) |
Feb 12, 2013 | 27.18 | 27.80 | 26.93 | 27.62 | 2,626,225 | +0.55(+2.05%) |
Feb 11, 2013 | 26.98 | 27.18 | 26.74 | 27.07 | 2,539,754 | -0.01(-0.03%) |
Feb 08, 2013 | 27.83 | 27.93 | 26.87 | 27.08 | 6,357,512 | -1.07(-3.80%) |
Feb 07, 2013 | 29.74 | 29.87 | 27.94 | 28.15 | 5,648,019 | -1.92(-6.37%) |
Feb 06, 2013 | 29.97 | 30.30 | 29.97 | 30.06 | 2,692,556 | +0.24(+0.82%) |
Feb 04, 2013 | 29.94 | 29.97 | 29.49 | 29.82 | 1,596,777 | -0.43(-1.43%) |
Feb 01, 2013 | 30.08 | 30.40 | 29.85 | 30.25 | 1,810,653 | +0.50(+1.67%) |
Jan 31, 2013 | 29.75 | 30.14 | 29.70 | 29.75 | 1,929,645 | +0.02(+0.08%) |
Jan 30, 2013 | 30.31 | 30.52 | 29.66 | 29.73 | 1,840,015 | -0.60(-1.96%) |
Jan 29, 2013 | 30.23 | 30.46 | 30.14 | 30.32 | 1,194,867 | +0.15(+0.49%) |
Jan 28, 2013 | 30.60 | 30.78 | 30.08 | 30.18 | 1,172,929 | -0.42(-1.36%) |
Jan 25, 2013 | 30.74 | 30.82 | 30.13 | 30.59 | 1,727,343 | -0.19(-0.61%) |
Jan 24, 2013 | 30.62 | 31.01 | 30.46 | 30.78 | 1,934,781 | +0.13(+0.43%) |
Jan 23, 2013 | 30.66 | 30.84 | 30.45 | 30.65 | 1,361,000 | -0.16(-0.53%) |
Jan 22, 2013 | 30.32 | 30.82 | 30.31 | 30.81 | 2,299,757 | +0.28(+0.91%) |
Jan 18, 2013 | 30.43 | 30.62 | 30.15 | 30.53 | 1,186,346 | +0.15(+0.51%) |
Jan 17, 2013 | 30.20 | 30.50 | 30.05 | 30.38 | 1,755,625 | +0.35(+1.17%) |
Jan 16, 2013 | 30.36 | 30.36 | 29.93 | 30.03 | 1,476,284 | -0.62(-2.02%) |
Jan 15, 2013 | 30.24 | 30.67 | 30.20 | 30.65 | 1,262,016 | +0.21(+0.70%) |
Jan 14, 2013 | 30.89 | 31.08 | 30.36 | 30.44 | 2,171,412 | -0.17(-0.56%) |
Jan 11, 2013 | 31.07 | 31.11 | 30.38 | 30.61 | 2,395,059 | -0.67(-2.14%) |
Jan 10, 2013 | 30.82 | 31.45 | 30.64 | 31.28 | 2,841,113 | +0.86(+2.81%) |
Jan 09, 2013 | 30.09 | 30.53 | 29.83 | 30.42 | 2,432,660 | +0.49(+1.63%) |
Jan 08, 2013 | 30.42 | 30.61 | 29.92 | 29.93 | 2,036,499 | -0.74(-2.42%) |
Jan 07, 2013 | 30.51 | 30.85 | 30.36 | 30.67 | 1,277,679 | -0.10(-0.32%) |
Jan 04, 2013 | 30.42 | 30.81 | 30.29 | 30.77 | 2,125,363 | +0.29(+0.94%) |
Jan 03, 2013 | 30.89 | 30.94 | 30.29 | 30.49 | 1,940,876 | -0.51(-1.66%) |
Jan 02, 2013 | 30.80 | 31.01 | 29.65 | 31.00 | 2,653,436 | +1.35(+4.57%) |
Dec 31, 2012 | 28.68 | 29.90 | 28.65 | 29.65 | 2,190,040 | +0.93(+3.24%) |
Dec 28, 2012 | 28.97 | 29.03 | 28.69 | 28.72 | 1,293,331 | -0.42(-1.43%) |
Dec 27, 2012 | 29.12 | 29.30 | 28.84 | 29.13 | 1,563,450 | -0.03(-0.11%) |
Dec 26, 2012 | 29.38 | 29.59 | 29.11 | 29.17 | 711,330 | -0.04(-0.14%) |
Dec 24, 2012 | 29.34 | 29.48 | 29.10 | 29.21 | 498,054 | -0.22(-0.75%) |
Dec 21, 2012 | 29.14 | 29.56 | 28.74 | 29.43 | 2,783,358 | +0.07(+0.22%) |
Dec 20, 2012 | 29.61 | 29.75 | 29.16 | 29.36 | 2,177,823 | -0.29(-0.99%) |
Dec 19, 2012 | 29.39 | 30.00 | 29.38 | 29.65 | 3,623,474 | +0.24(+0.80%) |
Dec 18, 2012 | 29.01 | 29.42 | 28.95 | 29.42 | 1,934,208 | +0.40(+1.38%) |
Dec 17, 2012 | 29.04 | 29.33 | 28.83 | 29.02 | 1,773,266 | -0.07(-0.22%) |
Dec 14, 2012 | 28.87 | 29.39 | 28.78 | 29.08 | 3,517,781 | +0.43(+1.51%) |
Dec 13, 2012 | 28.72 | 28.96 | 27.92 | 28.65 | 2,699,964 | -0.24(-0.85%) |
Dec 12, 2012 | 29.00 | 29.27 | 28.72 | 28.90 | 2,448,399 | +0.15(+0.54%) |
Dec 11, 2012 | 28.80 | 29.14 | 28.61 | 28.74 | 2,202,777 | -0.04(-0.14%) |
Dec 10, 2012 | 28.33 | 28.89 | 28.23 | 28.78 | 2,862,101 | +0.72(+2.58%) |
Dec 07, 2012 | 28.43 | 28.66 | 27.66 | 28.06 | 4,608,588 | -0.31(-1.11%) |
Dec 06, 2012 | 28.07 | 28.48 | 27.78 | 28.37 | 2,816,589 | +0.63(+2.26%) |
Dec 05, 2012 | 27.21 | 28.28 | 27.16 | 27.74 | 4,124,786 | +0.75(+2.77%) |
Dec 04, 2012 | 26.83 | 27.23 | 26.75 | 26.99 | 1,525,695 | -0.11(-0.42%) |
Nov 30, 2012 | 26.88 | 27.22 | 26.83 | 27.11 | 2,585,772 | +0.14(+0.54%) |
Nov 29, 2012 | 26.22 | 26.97 | 26.22 | 26.96 | 3,486,385 | +0.89(+3.43%) |
Nov 28, 2012 | 25.75 | 26.21 | 25.67 | 26.07 | 2,171,214 | -0.06(-0.25%) |
Nov 27, 2012 | 26.17 | 26.50 | 26.13 | 26.13 | 1,506,923 | -0.08(-0.31%) |
Nov 26, 2012 | 26.23 | 26.34 | 25.96 | 26.21 | 1,592,198 | -0.03(-0.12%) |
Nov 23, 2012 | 26.31 | 26.60 | 26.15 | 26.25 | 1,162,819 | +0.62(+2.42%) |
Nov 21, 2012 | 25.92 | 25.95 | 25.51 | 25.63 | 1,167,533 | -0.23(-0.90%) |
Nov 20, 2012 | 25.94 | 26.04 | 25.58 | 25.86 | 2,250,337 | -0.10(-0.37%) |
Nov 19, 2012 | 26.34 | 26.35 | 25.76 | 25.96 | 2,615,740 | +0.31(+1.19%) |
Nov 16, 2012 | 25.45 | 25.83 | 25.20 | 25.65 | 2,312,534 | +0.07(+0.28%) |
Nov 15, 2012 | 25.67 | 25.92 | 25.32 | 25.58 | 2,465,143 | -0.25(-0.97%) |
Nov 14, 2012 | 26.58 | 26.64 | 25.79 | 25.83 | 2,200,826 | -0.52(-1.99%) |
Nov 13, 2012 | 26.09 | 26.74 | 25.98 | 26.35 | 2,185,785 | -0.24(-0.91%) |
Nov 12, 2012 | 26.60 | 26.63 | 26.33 | 26.59 | 1,554,403 | +0.23(+0.89%) |
Nov 09, 2012 | 26.04 | 26.86 | 26.01 | 26.36 | 2,789,272 | -0.09(-0.34%) |
Nov 08, 2012 | 26.68 | 26.89 | 26.30 | 26.45 | 2,563,484 | -0.23(-0.85%) |
Nov 07, 2012 | 26.50 | 26.79 | 26.17 | 26.67 | 3,684,384 | -0.55(-2.01%) |
Nov 06, 2012 | 26.79 | 27.56 | 26.66 | 27.22 | 2,879,114 | +0.67(+2.52%) |
Nov 05, 2012 | 26.45 | 26.92 | 26.41 | 26.55 | 2,861,721 | -0.17(-0.63%) |
Nov 02, 2012 | 27.30 | 27.58 | 26.66 | 26.72 | 3,784,165 | -0.39(-1.43%) |
Nov 01, 2012 | 25.68 | 27.12 | 25.65 | 27.11 | 4,560,444 | +1.44(+5.61%) |
Oct 31, 2012 | 25.38 | 25.71 | 25.32 | 25.67 | 1,895,622 | +0.60(+2.38%) |
Oct 26, 2012 | 25.75 | 25.07 | 25.07 | 25.07 | 1,805,495 | -0.64(-2.47%) |
Oct 25, 2012 | 25.88 | 25.94 | 25.51 | 25.71 | 3,294,133 | +0.30(+1.17%) |
Oct 24, 2012 | 24.93 | 26.05 | 24.92 | 25.41 | 4,154,975 | +0.65(+2.63%) |
Oct 23, 2012 | 24.81 | 24.97 | 24.43 | 24.76 | 3,730,375 | -0.74(-2.91%) |
Oct 19, 2012 | 25.94 | 26.14 | 25.37 | 25.50 | 3,211,996 | -0.67(-2.55%) |
Oct 18, 2012 | 25.70 | 26.34 | 25.63 | 26.17 | 3,278,553 | +0.34(+1.31%) |
Oct 17, 2012 | 25.55 | 25.93 | 25.32 | 25.83 | 3,449,385 | +0.48(+1.91%) |
Oct 16, 2012 | 24.89 | 25.51 | 24.89 | 25.34 | 2,878,093 | +0.49(+1.98%) |
Oct 15, 2012 | 24.55 | 24.99 | 24.45 | 24.85 | 2,682,321 | +0.30(+1.21%) |
Oct 12, 2012 | 24.79 | 25.09 | 24.48 | 24.56 | 2,623,446 | -0.45(-1.80%) |
Oct 11, 2012 | 25.13 | 25.47 | 24.85 | 25.01 | 3,838,433 | +0.47(+1.90%) |
Oct 10, 2012 | 25.01 | 25.14 | 24.49 | 24.54 | 3,235,471 | -0.48(-1.93%) |
Oct 09, 2012 | 24.87 | 25.38 | 24.85 | 25.02 | 4,044,774 | +0.12(+0.48%) |
Oct 08, 2012 | 24.36 | 25.20 | 24.17 | 24.90 | 2,111,269 | +0.19(+0.75%) |
Oct 05, 2012 | 24.97 | 25.25 | 24.54 | 24.72 | 4,712,282 | +0.19(+0.75%) |
Oct 04, 2012 | 24.06 | 24.61 | 24.06 | 24.53 | 2,375,670 | +0.60(+2.52%) |
Oct 03, 2012 | 23.68 | 24.02 | 23.66 | 23.93 | 2,713,893 | +0.23(+0.99%) |
Oct 02, 2012 | 24.00 | 24.17 | 23.62 | 23.69 | 1,900,110 | -0.09(-0.37%) |
Oct 01, 2012 | 23.99 | 24.35 | 23.69 | 23.78 | 2,312,399 | +0.07(+0.31%) |
Sep 28, 2012 | 23.91 | 23.91 | 23.36 | 23.71 | 2,265,877 | -0.19(-0.81%) |
Sep 27, 2012 | 24.14 | 24.44 | 23.84 | 23.90 | 3,593,179 | +0.16(+0.68%) |
Sep 26, 2012 | 23.53 | 24.14 | 23.19 | 23.74 | 4,904,271 | +0.01(+0.03%) |
Sep 25, 2012 | 24.39 | 24.61 | 23.65 | 23.73 | 3,800,509 | -0.52(-2.12%) |
Sep 24, 2012 | 24.34 | 24.61 | 24.15 | 24.25 | 2,861,870 | -0.53(-2.14%) |
Sep 21, 2012 | 25.63 | 25.73 | 24.77 | 24.78 | 2,875,489 | -0.48(-1.88%) |
Sep 20, 2012 | 25.04 | 25.34 | 24.88 | 25.26 | 3,324,485 | -0.63(-2.43%) |
Sep 19, 2012 | 25.96 | 26.18 | 25.59 | 25.88 | 2,519,061 | +0.07(+0.28%) |
Sep 18, 2012 | 25.76 | 26.30 | 25.51 | 25.81 | 3,447,613 | -0.46(-1.75%) |
Sep 17, 2012 | 27.00 | 27.34 | 26.08 | 26.27 | 3,747,600 | -1.13(-4.11%) |
Sep 14, 2012 | 26.85 | 27.92 | 26.81 | 27.40 | 5,986,250 | +1.29(+4.93%) |
Sep 13, 2012 | 25.09 | 26.29 | 24.77 | 26.11 | 3,334,150 | +0.86(+3.41%) |
Sep 12, 2012 | 25.65 | 25.76 | 24.85 | 25.25 | 4,014,922 | -0.15(-0.60%) |
Sep 11, 2012 | 24.26 | 25.52 | 24.26 | 25.40 | 4,183,747 | +1.35(+5.62%) |
Sep 10, 2012 | 24.19 | 24.93 | 24.01 | 24.05 | 3,311,643 | -0.25(-1.03%) |
Sep 07, 2012 | 22.63 | 24.33 | 22.63 | 24.30 | 6,400,633 | +2.19(+9.91%) |
Sep 06, 2012 | 21.90 | 22.20 | 21.62 | 22.11 | 3,056,446 | +0.58(+2.69%) |
Sep 05, 2012 | 21.63 | 21.67 | 21.03 | 21.53 | 3,359,216 | -0.18(-0.82%) |
Sep 04, 2012 | 22.32 | 22.32 | 21.59 | 21.71 | 2,656,607 | -0.60(-2.67%) |
Aug 31, 2012 | 22.37 | 22.44 | 22.00 | 22.30 | 2,699,258 | +0.20(+0.91%) |
Aug 30, 2012 | 22.86 | 22.86 | 22.07 | 22.10 | 3,071,716 | -1.09(-4.69%) |
Aug 29, 2012 | 23.28 | 23.31 | 22.82 | 23.19 | 2,054,862 | -0.27(-1.17%) |
Aug 27, 2012 | 23.62 | 23.65 | 23.22 | 23.46 | 1,733,899 | -0.06(-0.24%) |
Aug 24, 2012 | 23.43 | 23.90 | 23.14 | 23.52 | 2,514,859 | -0.04(-0.17%) |
Aug 23, 2012 | 24.21 | 24.26 | 23.48 | 23.56 | 1,465,489 | -0.57(-2.37%) |
Aug 22, 2012 | 24.05 | 24.21 | 23.59 | 24.13 | 1,564,822 | -0.19(-0.79%) |
Aug 21, 2012 | 24.17 | 24.96 | 24.17 | 24.32 | 2,136,766 | +0.45(+1.89%) |
Aug 20, 2012 | 23.90 | 23.92 | 23.40 | 23.87 | 1,510,974 | -0.04(-0.17%) |
Aug 17, 2012 | 23.98 | 24.24 | 23.82 | 23.91 | 2,329,724 | -0.06(-0.24%) |
Aug 16, 2012 | 23.44 | 24.07 | 23.21 | 23.97 | 1,484,802 | +0.60(+2.58%) |
Aug 15, 2012 | 23.13 | 23.43 | 23.03 | 23.36 | 1,920,192 | +0.10(+0.42%) |
Aug 14, 2012 | 24.25 | 24.31 | 23.15 | 23.27 | 2,087,078 | -0.72(-3.02%) |
Aug 13, 2012 | 24.39 | 25.05 | 23.85 | 23.99 | 2,612,876 | -0.57(-2.33%) |
Aug 10, 2012 | 23.61 | 24.62 | 23.49 | 24.56 | 2,459,392 | +0.64(+2.69%) |
Aug 09, 2012 | 23.32 | 24.14 | 23.26 | 23.92 | 2,680,644 | +0.77(+3.34%) |
Aug 08, 2012 | 23.14 | 23.58 | 23.01 | 23.15 | 2,362,164 | -0.11(-0.48%) |
Aug 07, 2012 | 22.83 | 23.40 | 22.80 | 23.26 | 3,031,960 | +0.56(+2.48%) |
Aug 06, 2012 | 22.22 | 23.19 | 22.09 | 22.70 | 3,011,924 | +0.72(+3.26%) |
Aug 03, 2012 | 22.12 | 22.37 | 21.88 | 21.98 | 4,560,640 | +0.37(+1.71%) |
Aug 02, 2012 | 21.96 | 22.12 | 21.44 | 21.61 | 3,383,408 | -0.60(-2.68%) |
Aug 01, 2012 | 22.79 | 22.79 | 22.18 | 22.20 | 2,822,388 | -0.36(-1.61%) |
Jul 31, 2012 | 23.03 | 23.31 | 22.50 | 22.57 | 2,710,292 | -0.70(-3.01%) |
Jul 30, 2012 | 23.11 | 23.34 | 22.74 | 23.27 | 1,863,041 | +0.32(+1.40%) |
Jul 27, 2012 | 22.50 | 23.15 | 22.03 | 22.95 | 3,903,456 | +0.73(+3.30%) |
Jul 26, 2012 | 21.78 | 22.32 | 21.72 | 22.21 | 3,885,048 | +0.62(+2.87%) |
Jul 25, 2012 | 22.99 | 23.02 | 21.26 | 21.59 | 7,946,241 | -1.56(-6.75%) |
Jul 24, 2012 | 23.68 | 23.74 | 22.82 | 23.15 | 3,081,746 | -0.41(-1.74%) |
Jul 23, 2012 | 23.49 | 23.69 | 23.05 | 23.57 | 1,796,168 | -0.72(-2.98%) |
Jul 20, 2012 | 24.39 | 24.66 | 24.14 | 24.29 | 1,903,845 | -0.65(-2.61%) |
Jul 19, 2012 | 25.03 | 25.25 | 24.71 | 24.94 | 2,278,623 | +0.36(+1.47%) |
Jul 18, 2012 | 24.17 | 24.98 | 24.09 | 24.58 | 2,437,794 | +0.19(+0.79%) |
Jul 17, 2012 | 24.54 | 24.54 | 23.77 | 24.39 | 2,111,505 | +0.26(+1.07%) |
Jul 16, 2012 | 24.31 | 24.35 | 23.87 | 24.13 | 1,602,042 | -0.27(-1.09%) |
Jul 13, 2012 | 24.00 | 24.44 | 23.93 | 24.39 | 1,617,861 | +0.60(+2.50%) |
Jul 12, 2012 | 23.68 | 24.02 | 23.13 | 23.80 | 3,009,223 | -0.32(-1.33%) |
Jul 11, 2012 | 24.02 | 24.31 | 23.75 | 24.12 | 3,809,549 | +0.04(+0.17%) |
Jul 10, 2012 | 24.75 | 25.04 | 23.87 | 24.08 | 2,845,202 | -0.43(-1.74%) |
Jul 09, 2012 | 24.92 | 25.10 | 24.39 | 24.51 | 2,615,663 | -0.72(-2.87%) |
Jul 06, 2012 | 25.57 | 25.65 | 25.05 | 25.23 | 2,919,647 | -0.94(-3.60%) |
Jul 05, 2012 | 26.13 | 26.62 | 25.91 | 26.17 | 2,855,111 | -0.06(-0.22%) |
Jul 03, 2012 | 25.32 | 26.44 | 25.32 | 26.23 | 3,730,108 | +1.30(+5.23%) |