Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.01 | 25.05 | 24.76 | 24.82 | 4,198,808 | -0.03(-0.10%) |
Jul 30, 2013 | 25.02 | 25.02 | 24.74 | 24.85 | 0 | +0.03(+0.10%) |
Jul 29, 2013 | 24.74 | 24.90 | 24.66 | 24.82 | 0 | +0.05(+0.20%) |
Jul 26, 2013 | 24.69 | 24.81 | 24.42 | 24.77 | 0 | -0.03(-0.13%) |
Jul 25, 2013 | 25.01 | 25.16 | 24.46 | 24.81 | 0 | -0.13(-0.54%) |
Jul 24, 2013 | 24.96 | 25.29 | 24.87 | 24.94 | 0 | +0.10(+0.40%) |
Jul 23, 2013 | 25.01 | 25.02 | 24.79 | 24.84 | 0 | -0.11(-0.43%) |
Jul 22, 2013 | 24.76 | 25.01 | 24.69 | 24.95 | 0 | +0.20(+0.81%) |
Jul 19, 2013 | 24.98 | 24.98 | 24.61 | 24.75 | 2,703,439 | -0.08(-0.30%) |
Jul 18, 2013 | 24.59 | 24.89 | 24.51 | 24.82 | 0 | +0.25(+1.04%) |
Jul 17, 2013 | 24.56 | 24.64 | 24.43 | 24.57 | 3,684,601 | +0.05(+0.22%) |
Jul 16, 2013 | 24.75 | 24.80 | 24.50 | 24.51 | 0 | -0.18(-0.71%) |
Jul 15, 2013 | 24.96 | 25.04 | 24.66 | 24.69 | 0 | -0.28(-1.14%) |
Jul 12, 2013 | 24.95 | 25.01 | 24.82 | 24.97 | 0 | +0.13(+0.54%) |
Jul 11, 2013 | 24.52 | 24.87 | 24.29 | 24.84 | 0 | +0.43(+1.78%) |
Jul 10, 2013 | 24.29 | 24.44 | 24.22 | 24.40 | 0 | +0.14(+0.58%) |
Jul 09, 2013 | 24.20 | 24.35 | 23.99 | 24.26 | 0 | +0.28(+1.15%) |
Jul 08, 2013 | 23.87 | 24.07 | 23.78 | 23.99 | 0 | +0.40(+1.70%) |
Jul 05, 2013 | 23.59 | 23.60 | 23.39 | 23.59 | 0 | +0.18(+0.75%) |
Jul 03, 2013 | 23.16 | 23.54 | 23.16 | 23.41 | 0 | +0.06(+0.25%) |
Jul 02, 2013 | 23.51 | 23.72 | 23.17 | 23.35 | 0 | -0.21(-0.89%) |
Jul 01, 2013 | 24.20 | 24.20 | 23.53 | 23.56 | 0 | -0.33(-1.36%) |
Jun 28, 2013 | 23.84 | 24.00 | 23.70 | 23.89 | 9,729,007 | -0.15(-0.62%) |
Jun 27, 2013 | 23.11 | 24.14 | 23.05 | 24.04 | 0 | +1.06(+4.61%) |
Jun 26, 2013 | 22.86 | 23.11 | 22.86 | 22.98 | 0 | +0.20(+0.88%) |
Jun 25, 2013 | 23.00 | 23.01 | 22.65 | 22.78 | 0 | +0.04(+0.18%) |
Jun 24, 2013 | 22.85 | 23.07 | 22.71 | 22.74 | 0 | -0.23(-1.02%) |
Jun 21, 2013 | 23.15 | 23.18 | 22.74 | 22.97 | 6,745,442 | -0.09(-0.40%) |
Jun 20, 2013 | 23.35 | 23.41 | 23.04 | 23.06 | 0 | -0.48(-2.06%) |
Jun 19, 2013 | 23.95 | 23.95 | 23.51 | 23.54 | 0 | -0.35(-1.48%) |
Jun 18, 2013 | 23.85 | 23.96 | 23.68 | 23.90 | 2,882,153 | +0.04(+0.16%) |
Jun 17, 2013 | 23.70 | 23.98 | 23.66 | 23.86 | 0 | +0.28(+1.17%) |
Jun 14, 2013 | 23.76 | 23.91 | 23.49 | 23.59 | 0 | -0.23(-0.95%) |
Jun 13, 2013 | 23.62 | 23.95 | 23.47 | 23.81 | 5,612,912 | +0.23(+0.99%) |
Jun 12, 2013 | 24.11 | 24.13 | 23.54 | 23.58 | 5,069,339 | -0.30(-1.26%) |
Jun 11, 2013 | 24.18 | 24.35 | 23.86 | 23.88 | 4,459,504 | -0.52(-2.12%) |
Jun 10, 2013 | 24.41 | 24.47 | 24.28 | 24.40 | 0 | +0.08(+0.31%) |
Jun 07, 2013 | 23.49 | 24.90 | 23.49 | 24.32 | 0 | +0.96(+4.11%) |
Jun 06, 2013 | 22.76 | 23.37 | 22.62 | 23.36 | 6,308,303 | +0.59(+2.60%) |
Jun 05, 2013 | 23.06 | 23.06 | 22.66 | 22.77 | 0 | -0.28(-1.20%) |
Jun 04, 2013 | 22.88 | 23.11 | 22.75 | 23.04 | 0 | +0.23(+0.99%) |
Jun 03, 2013 | 22.79 | 22.83 | 22.61 | 22.82 | 3,528,985 | +0.02(+0.07%) |
May 31, 2013 | 22.98 | 23.11 | 22.79 | 22.80 | 4,569,276 | -0.20(-0.87%) |
May 30, 2013 | 22.70 | 23.11 | 22.69 | 23.00 | 4,259,694 | +0.31(+1.36%) |
May 29, 2013 | 23.00 | 23.11 | 22.60 | 22.69 | 5,805,297 | -0.38(-1.66%) |
May 28, 2013 | 23.08 | 23.34 | 22.89 | 23.08 | 3,906,511 | +0.21(+0.91%) |
May 24, 2013 | 22.71 | 22.89 | 22.47 | 22.87 | 0 | +0.04(+0.18%) |
May 23, 2013 | 22.69 | 22.96 | 22.69 | 22.83 | 5,035,028 | -0.02(-0.07%) |
May 22, 2013 | 23.21 | 23.21 | 22.74 | 22.84 | 0 | -0.23(-1.01%) |
May 21, 2013 | 22.98 | 23.19 | 22.85 | 23.08 | 0 | +0.16(+0.69%) |
May 20, 2013 | 22.84 | 23.03 | 22.83 | 22.92 | 0 | +0.02(+0.07%) |
May 17, 2013 | 22.75 | 22.90 | 22.55 | 22.90 | 0 | +0.32(+1.43%) |
May 16, 2013 | 22.66 | 22.83 | 22.52 | 22.58 | 4,806,702 | -0.09(-0.40%) |
May 15, 2013 | 22.30 | 22.72 | 22.29 | 22.67 | 0 | +0.36(+1.59%) |
May 13, 2013 | 22.17 | 22.54 | 22.16 | 22.32 | 0 | -0.20(-0.88%) |
May 10, 2013 | 22.33 | 22.64 | 22.25 | 22.51 | 0 | +0.34(+1.53%) |
May 09, 2013 | 22.31 | 22.47 | 22.14 | 22.17 | 7,019,815 | -0.25(-1.11%) |
May 08, 2013 | 21.33 | 22.54 | 21.31 | 22.42 | 0 | -0.55(-2.38%) |
May 07, 2013 | 22.85 | 23.07 | 22.78 | 22.97 | 5,458,672 | +0.08(+0.36%) |
May 06, 2013 | 23.01 | 23.07 | 22.82 | 22.89 | 0 | -0.05(-0.22%) |
May 03, 2013 | 22.65 | 23.00 | 22.65 | 22.94 | 0 | +0.41(+1.84%) |
May 02, 2013 | 22.15 | 22.54 | 22.08 | 22.52 | 0 | +0.36(+1.60%) |
May 01, 2013 | 22.31 | 22.44 | 21.96 | 22.17 | 0 | -0.14(-0.63%) |
Apr 30, 2013 | 21.95 | 22.32 | 21.93 | 22.31 | 0 | +0.28(+1.28%) |
Apr 29, 2013 | 21.53 | 22.07 | 21.50 | 22.03 | 3,426,502 | +0.54(+2.50%) |
Apr 26, 2013 | 21.55 | 21.55 | 21.43 | 21.49 | 2,697,875 | -0.04(-0.19%) |
Apr 25, 2013 | 21.01 | 21.65 | 20.94 | 21.53 | 5,923,829 | +0.69(+3.33%) |
Apr 24, 2013 | 20.47 | 20.88 | 20.47 | 20.83 | 0 | +0.29(+1.41%) |
Apr 23, 2013 | 20.35 | 20.59 | 20.31 | 20.55 | 2,441,445 | +0.30(+1.47%) |
Apr 22, 2013 | 20.23 | 20.41 | 20.10 | 20.25 | 2,286,910 | +0.10(+0.49%) |
Apr 19, 2013 | 20.10 | 20.17 | 19.95 | 20.15 | 3,904,447 | -0.07(-0.37%) |
Apr 18, 2013 | 20.23 | 20.31 | 19.98 | 20.22 | 3,907,985 | +0.00(+0.00%) |
Apr 17, 2013 | 20.46 | 20.51 | 20.03 | 20.22 | 3,597,929 | -0.32(-1.57%) |
Apr 16, 2013 | 20.58 | 20.66 | 20.43 | 20.55 | 2,845,598 | +0.15(+0.73%) |
Apr 15, 2013 | 20.60 | 20.70 | 20.37 | 20.40 | 4,525,702 | -0.22(-1.08%) |
Apr 12, 2013 | 20.57 | 20.65 | 20.40 | 20.62 | 3,594,058 | +0.04(+0.20%) |
Apr 11, 2013 | 20.59 | 20.69 | 20.50 | 20.58 | 2,600,774 | -0.04(-0.20%) |
Apr 10, 2013 | 20.70 | 20.75 | 20.36 | 20.62 | 3,019,081 | +0.21(+1.05%) |
Apr 09, 2013 | 20.17 | 20.44 | 20.10 | 20.40 | 4,293,223 | +0.31(+1.52%) |
Apr 08, 2013 | 20.07 | 20.24 | 19.86 | 20.10 | 4,508,490 | -0.25(-1.22%) |
Apr 05, 2013 | 20.21 | 20.37 | 19.98 | 20.35 | 2,900,807 | -0.15(-0.73%) |
Apr 04, 2013 | 20.23 | 20.50 | 20.19 | 20.50 | 3,278,116 | +0.20(+0.98%) |
Apr 03, 2013 | 20.54 | 20.64 | 20.26 | 20.30 | 4,166,743 | -0.17(-0.85%) |
Apr 02, 2013 | 20.59 | 20.77 | 20.41 | 20.47 | 3,573,549 | -0.08(-0.40%) |
Apr 01, 2013 | 20.87 | 20.87 | 20.49 | 20.55 | 2,478,762 | -0.27(-1.31%) |
Mar 28, 2013 | 20.59 | 20.83 | 20.59 | 20.83 | 3,113,671 | +0.14(+0.68%) |
Mar 27, 2013 | 20.52 | 20.75 | 20.49 | 20.69 | 3,172,412 | +0.02(+0.12%) |
Mar 26, 2013 | 20.89 | 20.92 | 20.62 | 20.66 | 2,793,621 | -0.06(-0.28%) |
Mar 25, 2013 | 21.02 | 21.07 | 20.63 | 20.72 | 2,813,190 | -0.22(-1.07%) |
Mar 22, 2013 | 20.88 | 20.98 | 20.75 | 20.94 | 3,922,670 | +0.19(+0.92%) |
Mar 21, 2013 | 20.55 | 20.84 | 20.40 | 20.75 | 6,372,129 | -0.05(-0.24%) |
Mar 20, 2013 | 20.79 | 20.88 | 20.71 | 20.80 | 2,774,269 | +0.19(+0.94%) |
Mar 19, 2013 | 20.98 | 20.98 | 20.47 | 20.61 | 3,597,063 | -0.25(-1.21%) |
Mar 18, 2013 | 20.83 | 21.02 | 20.74 | 20.86 | 2,228,272 | -0.18(-0.86%) |
Mar 15, 2013 | 21.09 | 21.14 | 20.94 | 21.04 | 4,588,975 | -0.07(-0.31%) |
Mar 14, 2013 | 20.95 | 21.11 | 20.94 | 21.11 | 2,961,180 | +0.18(+0.87%) |
Mar 13, 2013 | 20.96 | 21.02 | 20.81 | 20.93 | 3,096,062 | +0.07(+0.32%) |
Mar 12, 2013 | 20.70 | 20.86 | 20.69 | 20.86 | 2,796,718 | +0.10(+0.48%) |
Mar 11, 2013 | 20.65 | 20.78 | 20.52 | 20.76 | 2,682,930 | +0.02(+0.08%) |
Mar 08, 2013 | 20.82 | 20.86 | 20.58 | 20.74 | 2,065,283 | +0.09(+0.44%) |
Mar 07, 2013 | 20.77 | 20.88 | 20.62 | 20.65 | 2,789,192 | -0.12(-0.56%) |
Mar 06, 2013 | 20.68 | 20.83 | 20.63 | 20.77 | 2,473,834 | +0.17(+0.80%) |
Mar 05, 2013 | 20.36 | 20.62 | 20.30 | 20.60 | 3,573,069 | +0.38(+1.88%) |
Mar 04, 2013 | 20.21 | 20.30 | 20.04 | 20.22 | 3,436,681 | +0.02(+0.12%) |
Mar 01, 2013 | 20.16 | 20.27 | 19.89 | 20.20 | 4,417,665 | -0.07(-0.37%) |
Feb 28, 2013 | 20.45 | 20.50 | 20.26 | 20.27 | 3,554,826 | -0.10(-0.49%) |
Feb 27, 2013 | 20.01 | 20.43 | 19.93 | 20.37 | 3,717,766 | +0.35(+1.73%) |
Feb 26, 2013 | 20.06 | 20.17 | 19.83 | 20.02 | 3,487,350 | -0.29(-1.43%) |
Feb 22, 2013 | 20.37 | 20.50 | 20.19 | 20.31 | 2,812,586 | +0.12(+0.61%) |
Feb 21, 2013 | 20.50 | 20.51 | 20.12 | 20.19 | 3,524,257 | -0.20(-0.97%) |
Feb 20, 2013 | 20.72 | 20.82 | 20.38 | 20.39 | 5,393,484 | -0.27(-1.32%) |
Feb 19, 2013 | 20.55 | 20.74 | 20.55 | 20.66 | 3,025,812 | +0.15(+0.73%) |
Feb 15, 2013 | 20.65 | 20.77 | 20.45 | 20.51 | 4,552,849 | -0.11(-0.56%) |
Feb 14, 2013 | 20.36 | 20.63 | 20.35 | 20.63 | 3,449,557 | +0.16(+0.76%) |
Feb 13, 2013 | 20.45 | 20.54 | 20.39 | 20.47 | 3,313,685 | +0.11(+0.52%) |
Feb 12, 2013 | 20.34 | 20.41 | 20.23 | 20.36 | 11,343,739 | +0.01(+0.04%) |
Feb 11, 2013 | 20.58 | 20.58 | 20.35 | 20.36 | 11,402,970 | -0.13(-0.64%) |
Feb 08, 2013 | 20.37 | 20.62 | 20.31 | 20.49 | 11,601,939 | +0.17(+0.85%) |
Feb 07, 2013 | 20.41 | 20.41 | 20.06 | 20.32 | 4,740,646 | -0.02(-0.08%) |
Feb 06, 2013 | 20.43 | 20.53 | 20.27 | 20.33 | 3,519,551 | +0.10(+0.49%) |
Feb 04, 2013 | 20.55 | 20.66 | 20.23 | 20.23 | 5,719,782 | -0.26(-1.28%) |
Feb 01, 2013 | 20.42 | 20.63 | 20.41 | 20.50 | 3,788,517 | +0.17(+0.85%) |
Jan 31, 2013 | 20.41 | 20.54 | 20.18 | 20.32 | 5,216,498 | -0.03(-0.16%) |
Jan 30, 2013 | 20.57 | 20.61 | 20.31 | 20.36 | 5,073,783 | -0.14(-0.68%) |
Jan 29, 2013 | 20.39 | 20.59 | 20.32 | 20.50 | 5,324,070 | -0.04(-0.20%) |
Jan 28, 2013 | 20.53 | 20.63 | 20.51 | 20.54 | 4,528,059 | +0.02(+0.12%) |
Jan 25, 2013 | 20.46 | 20.71 | 20.38 | 20.51 | 4,053,105 | +0.12(+0.60%) |
Jan 24, 2013 | 20.51 | 20.67 | 20.33 | 20.39 | 4,522,265 | -0.14(-0.68%) |
Jan 23, 2013 | 20.59 | 20.94 | 20.39 | 20.53 | 8,805,207 | +0.43(+2.12%) |
Jan 22, 2013 | 20.17 | 20.18 | 19.85 | 20.10 | 7,083,060 | -0.02(-0.08%) |
Jan 18, 2013 | 19.84 | 20.13 | 19.82 | 20.12 | 6,532,872 | +0.29(+1.45%) |
Jan 17, 2013 | 19.84 | 19.90 | 19.67 | 19.83 | 6,077,212 | +0.11(+0.54%) |
Jan 16, 2013 | 19.20 | 19.75 | 19.20 | 19.73 | 9,175,883 | +0.38(+1.99%) |
Jan 15, 2013 | 19.18 | 19.37 | 19.12 | 19.34 | 3,447,117 | +0.05(+0.25%) |
Jan 14, 2013 | 19.15 | 19.33 | 19.12 | 19.29 | 3,914,420 | +0.18(+0.94%) |
Jan 11, 2013 | 18.83 | 19.11 | 18.83 | 19.11 | 3,398,950 | +0.19(+1.00%) |
Jan 10, 2013 | 18.97 | 19.03 | 18.79 | 18.92 | 3,033,248 | +0.04(+0.22%) |
Jan 09, 2013 | 18.70 | 18.92 | 18.68 | 18.88 | 3,849,345 | +0.19(+1.01%) |
Jan 08, 2013 | 18.60 | 18.71 | 18.42 | 18.69 | 4,190,538 | +0.01(+0.04%) |
Jan 07, 2013 | 18.87 | 18.88 | 18.60 | 18.69 | 4,439,343 | -0.19(-1.00%) |
Jan 04, 2013 | 18.62 | 19.01 | 18.55 | 18.87 | 5,820,356 | +0.33(+1.77%) |
Jan 03, 2013 | 18.59 | 18.91 | 18.42 | 18.55 | 5,110,653 | -0.07(-0.40%) |
Jan 02, 2013 | 18.32 | 18.63 | 18.22 | 18.62 | 5,347,318 | +0.62(+3.46%) |
Dec 31, 2012 | 17.84 | 18.04 | 17.74 | 18.00 | 4,170,424 | +0.16(+0.87%) |
Dec 28, 2012 | 17.79 | 18.00 | 17.79 | 17.84 | 3,598,833 | -0.11(-0.64%) |
Dec 27, 2012 | 18.10 | 18.19 | 17.75 | 17.96 | 5,186,631 | -0.15(-0.81%) |
Dec 26, 2012 | 18.35 | 18.35 | 18.04 | 18.10 | 2,328,179 | -0.19(-1.03%) |
Dec 24, 2012 | 18.29 | 18.37 | 18.17 | 18.29 | 1,604,246 | +0.12(+0.68%) |
Dec 21, 2012 | 18.34 | 18.41 | 18.05 | 18.17 | 10,412,976 | -0.37(-1.99%) |
Dec 20, 2012 | 18.33 | 18.55 | 18.28 | 18.54 | 6,540,633 | +0.16(+0.89%) |
Dec 19, 2012 | 18.42 | 18.54 | 18.28 | 18.37 | 7,769,678 | +0.03(+0.18%) |
Dec 18, 2012 | 18.11 | 18.49 | 18.02 | 18.34 | 8,879,234 | +0.32(+1.79%) |
Dec 17, 2012 | 17.91 | 18.12 | 17.84 | 18.02 | 7,213,267 | +0.12(+0.66%) |
Dec 14, 2012 | 17.87 | 17.97 | 17.84 | 17.90 | 5,283,750 | -0.04(-0.23%) |
Dec 13, 2012 | 18.03 | 18.27 | 17.81 | 17.94 | 8,642,627 | +0.05(+0.27%) |
Dec 12, 2012 | 18.22 | 18.24 | 17.83 | 17.89 | 5,195,625 | -0.20(-1.09%) |
Dec 11, 2012 | 18.26 | 18.26 | 18.06 | 18.09 | 4,638,882 | -0.01(-0.05%) |
Dec 10, 2012 | 17.96 | 18.12 | 17.83 | 18.10 | 3,425,518 | +0.06(+0.34%) |
Dec 07, 2012 | 18.13 | 18.13 | 17.92 | 18.04 | 3,084,740 | -0.02(-0.11%) |
Dec 06, 2012 | 17.98 | 18.12 | 17.90 | 18.06 | 3,503,980 | +0.07(+0.36%) |
Dec 05, 2012 | 18.24 | 18.28 | 17.92 | 17.99 | 5,092,053 | -0.27(-1.48%) |
Dec 04, 2012 | 17.97 | 18.27 | 17.83 | 18.26 | 6,321,376 | +0.11(+0.63%) |
Nov 30, 2012 | 18.17 | 18.21 | 17.99 | 18.15 | 3,839,060 | +0.03(+0.18%) |
Nov 29, 2012 | 18.33 | 18.37 | 18.07 | 18.11 | 5,192,461 | -0.11(-0.58%) |
Nov 28, 2012 | 18.01 | 18.25 | 17.88 | 18.22 | 3,876,911 | +0.20(+1.09%) |
Nov 27, 2012 | 18.15 | 18.24 | 18.01 | 18.02 | 3,502,571 | -0.10(-0.54%) |
Nov 26, 2012 | 18.04 | 18.13 | 17.97 | 18.12 | 3,822,963 | +0.02(+0.14%) |
Nov 23, 2012 | 17.97 | 18.17 | 17.93 | 18.10 | 1,361,525 | +0.18(+1.01%) |
Nov 21, 2012 | 18.05 | 18.06 | 17.89 | 17.92 | 3,004,755 | -0.02(-0.09%) |
Nov 20, 2012 | 18.03 | 18.09 | 17.83 | 17.93 | 4,429,512 | -0.07(-0.41%) |
Nov 19, 2012 | 18.09 | 18.94 | 17.92 | 18.01 | 4,505,026 | +0.15(+0.83%) |
Nov 16, 2012 | 17.75 | 17.93 | 17.59 | 17.86 | 5,237,020 | +0.07(+0.37%) |
Nov 15, 2012 | 17.78 | 17.87 | 17.54 | 17.79 | 5,769,092 | -0.02(-0.09%) |
Nov 14, 2012 | 18.04 | 18.11 | 17.75 | 17.81 | 6,407,729 | -0.16(-0.90%) |
Nov 13, 2012 | 17.83 | 18.13 | 17.79 | 17.97 | 6,086,823 | +0.09(+0.50%) |
Nov 12, 2012 | 18.01 | 18.09 | 17.78 | 17.88 | 3,767,939 | -0.10(-0.54%) |
Nov 09, 2012 | 17.93 | 18.13 | 17.86 | 17.98 | 17,839,046 | +0.12(+0.68%) |
Nov 08, 2012 | 18.17 | 18.24 | 17.85 | 17.86 | 15,964,454 | -0.26(-1.46%) |
Nov 07, 2012 | 18.59 | 18.59 | 18.12 | 18.12 | 6,699,923 | -0.49(-2.62%) |
Nov 06, 2012 | 18.55 | 18.68 | 18.42 | 18.61 | 8,169,137 | -0.04(-0.22%) |
Nov 05, 2012 | 18.44 | 18.69 | 18.44 | 18.65 | 5,192,735 | +0.06(+0.30%) |
Nov 02, 2012 | 18.95 | 18.95 | 18.58 | 18.59 | 4,663,743 | -0.15(-0.82%) |
Nov 01, 2012 | 18.39 | 18.81 | 18.39 | 18.75 | 7,345,396 | +0.53(+2.89%) |
Oct 31, 2012 | 18.35 | 18.59 | 18.13 | 18.22 | 6,515,988 | -0.18(-0.97%) |
Oct 26, 2012 | 18.94 | 18.40 | 18.40 | 18.40 | 18,532,810 | -1.76(-8.71%) |
Oct 25, 2012 | 19.99 | 20.17 | 19.66 | 20.16 | 8,498,560 | +0.41(+2.09%) |
Oct 24, 2012 | 20.08 | 20.11 | 19.71 | 19.74 | 2,633,359 | -0.20(-1.01%) |
Oct 23, 2012 | 19.67 | 20.00 | 19.63 | 19.95 | 3,236,891 | +0.11(+0.53%) |
Oct 19, 2012 | 20.17 | 20.20 | 19.79 | 19.84 | 3,393,434 | -0.32(-1.61%) |
Oct 18, 2012 | 20.27 | 20.34 | 20.13 | 20.17 | 2,470,373 | -0.14(-0.68%) |
Oct 17, 2012 | 20.49 | 20.58 | 20.25 | 20.30 | 3,253,029 | -0.24(-1.18%) |
Oct 16, 2012 | 20.31 | 20.63 | 20.20 | 20.55 | 2,996,749 | +0.33(+1.64%) |
Oct 15, 2012 | 20.20 | 20.33 | 20.12 | 20.21 | 2,301,466 | +0.09(+0.44%) |
Oct 12, 2012 | 20.21 | 20.30 | 20.11 | 20.12 | 3,773,699 | -0.05(-0.24%) |
Oct 11, 2012 | 20.45 | 20.45 | 20.13 | 20.17 | 3,431,309 | +0.02(+0.12%) |
Oct 10, 2012 | 20.37 | 20.37 | 20.10 | 20.15 | 5,351,331 | -0.24(-1.19%) |
Oct 09, 2012 | 20.43 | 20.60 | 20.29 | 20.39 | 4,877,652 | -0.08(-0.40%) |
Oct 08, 2012 | 20.54 | 20.61 | 20.39 | 20.47 | 2,684,887 | -0.13(-0.63%) |
Oct 05, 2012 | 20.79 | 20.86 | 20.52 | 20.60 | 3,107,182 | -0.04(-0.20%) |
Oct 04, 2012 | 20.49 | 20.64 | 20.35 | 20.64 | 4,823,252 | +0.14(+0.67%) |
Oct 03, 2012 | 20.66 | 20.73 | 20.46 | 20.51 | 4,438,750 | -0.07(-0.35%) |
Oct 02, 2012 | 20.74 | 20.82 | 20.54 | 20.58 | 4,935,112 | -0.03(-0.12%) |
Oct 01, 2012 | 21.00 | 21.03 | 20.55 | 20.60 | 4,785,132 | -0.25(-1.22%) |
Sep 28, 2012 | 20.95 | 21.02 | 20.80 | 20.86 | 3,938,652 | -0.12(-0.56%) |
Sep 27, 2012 | 20.84 | 21.05 | 20.72 | 20.98 | 3,756,539 | +0.16(+0.78%) |
Sep 26, 2012 | 21.18 | 21.27 | 20.79 | 20.81 | 4,403,736 | -0.28(-1.34%) |
Sep 25, 2012 | 21.60 | 21.68 | 21.07 | 21.10 | 3,890,875 | -0.36(-1.66%) |
Sep 24, 2012 | 21.61 | 21.73 | 21.41 | 21.45 | 2,646,500 | -0.22(-1.01%) |
Sep 21, 2012 | 21.71 | 21.88 | 21.63 | 21.67 | 6,260,617 | -0.02(-0.07%) |
Sep 20, 2012 | 21.58 | 21.78 | 21.50 | 21.69 | 3,723,394 | -0.06(-0.26%) |
Sep 19, 2012 | 21.94 | 21.96 | 21.70 | 21.74 | 3,371,600 | -0.16(-0.74%) |
Sep 18, 2012 | 21.86 | 22.00 | 21.78 | 21.91 | 4,109,212 | +0.04(+0.17%) |
Sep 17, 2012 | 22.04 | 22.10 | 21.83 | 21.87 | 10,869,223 | -0.24(-1.08%) |
Sep 14, 2012 | 22.13 | 22.33 | 22.03 | 22.11 | 5,289,874 | +0.02(+0.11%) |
Sep 13, 2012 | 21.96 | 22.22 | 21.83 | 22.08 | 3,737,103 | +0.06(+0.29%) |
Sep 12, 2012 | 22.17 | 22.21 | 21.96 | 22.02 | 3,425,526 | -0.02(-0.11%) |
Sep 11, 2012 | 21.70 | 22.07 | 21.55 | 22.04 | 4,532,386 | +0.31(+1.42%) |
Sep 10, 2012 | 21.77 | 21.82 | 21.66 | 21.74 | 2,814,551 | +0.02(+0.07%) |
Sep 07, 2012 | 21.74 | 21.74 | 21.58 | 21.72 | 5,431,344 | +0.07(+0.34%) |
Sep 06, 2012 | 21.29 | 21.80 | 21.25 | 21.65 | 4,457,188 | +0.49(+2.33%) |
Sep 05, 2012 | 21.08 | 21.26 | 21.07 | 21.15 | 3,538,598 | +0.00(+0.00%) |
Sep 04, 2012 | 20.98 | 21.23 | 20.87 | 21.15 | 2,800,610 | +0.08(+0.38%) |
Aug 31, 2012 | 21.01 | 21.11 | 20.78 | 21.07 | 4,093,073 | +0.32(+1.56%) |
Aug 30, 2012 | 20.98 | 21.03 | 20.75 | 20.75 | 3,183,796 | -0.25(-1.20%) |
Aug 29, 2012 | 20.97 | 21.05 | 20.87 | 21.00 | 3,003,855 | +0.15(+0.74%) |
Aug 27, 2012 | 20.96 | 21.02 | 20.82 | 20.85 | 2,428,528 | -0.04(-0.19%) |
Aug 24, 2012 | 20.81 | 20.96 | 20.66 | 20.89 | 3,660,945 | +0.01(+0.04%) |
Aug 23, 2012 | 20.99 | 21.03 | 20.78 | 20.88 | 3,446,671 | -0.11(-0.50%) |
Aug 22, 2012 | 21.00 | 21.10 | 20.82 | 20.98 | 3,552,965 | -0.01(-0.04%) |
Aug 21, 2012 | 21.21 | 21.21 | 20.93 | 20.99 | 4,012,974 | -0.15(-0.73%) |
Aug 20, 2012 | 21.00 | 21.15 | 20.73 | 21.14 | 5,327,607 | +0.15(+0.69%) |
Aug 17, 2012 | 20.96 | 21.03 | 20.78 | 21.00 | 4,593,101 | +0.13(+0.62%) |
Aug 16, 2012 | 20.65 | 20.92 | 20.63 | 20.87 | 3,497,349 | +0.27(+1.30%) |
Aug 15, 2012 | 20.60 | 20.64 | 20.46 | 20.60 | 3,037,019 | +0.05(+0.24%) |
Aug 14, 2012 | 20.59 | 20.67 | 20.50 | 20.55 | 3,688,408 | +0.08(+0.40%) |
Aug 13, 2012 | 20.71 | 20.71 | 20.35 | 20.47 | 3,014,392 | -0.22(-1.06%) |
Aug 10, 2012 | 20.64 | 20.69 | 20.46 | 20.69 | 3,279,816 | +0.11(+0.51%) |
Aug 09, 2012 | 20.47 | 20.59 | 20.34 | 20.59 | 3,549,513 | +0.14(+0.67%) |
Aug 08, 2012 | 20.51 | 20.55 | 20.34 | 20.45 | 4,663,386 | +0.02(+0.12%) |
Aug 07, 2012 | 20.16 | 20.47 | 20.10 | 20.43 | 4,761,123 | +0.32(+1.60%) |
Aug 06, 2012 | 19.87 | 20.15 | 19.78 | 20.11 | 4,630,839 | +0.23(+1.17%) |
Aug 03, 2012 | 19.64 | 19.92 | 19.58 | 19.87 | 4,265,418 | +0.53(+2.74%) |
Aug 02, 2012 | 19.27 | 19.58 | 19.19 | 19.34 | 5,951,240 | -0.16(-0.82%) |