Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.44 | 27.57 | 27.22 | 27.25 | 1,400,659 | -0.12(-0.44%) |
Jul 30, 2013 | 27.50 | 27.71 | 27.27 | 27.37 | 1,052,145 | -0.02(-0.06%) |
Jul 29, 2013 | 27.43 | 27.56 | 27.27 | 27.39 | 679,347 | -0.11(-0.39%) |
Jul 26, 2013 | 27.33 | 27.53 | 27.11 | 27.49 | 769,410 | +0.09(+0.31%) |
Jul 25, 2013 | 27.01 | 27.46 | 26.95 | 27.41 | 906,590 | +0.29(+1.07%) |
Jul 24, 2013 | 27.44 | 27.45 | 27.11 | 27.12 | 799,489 | -0.31(-1.12%) |
Jul 23, 2013 | 27.38 | 27.43 | 27.10 | 27.42 | 1,076,834 | +0.09(+0.31%) |
Jul 22, 2013 | 27.19 | 27.37 | 27.09 | 27.34 | 608,496 | +0.03(+0.09%) |
Jul 19, 2013 | 27.20 | 27.32 | 27.06 | 27.31 | 675,142 | +0.09(+0.35%) |
Jul 18, 2013 | 27.21 | 27.37 | 27.09 | 27.22 | 829,038 | +0.02(+0.08%) |
Jul 17, 2013 | 27.23 | 27.41 | 27.09 | 27.20 | 858,984 | -0.01(-0.03%) |
Jul 16, 2013 | 27.35 | 27.35 | 27.09 | 27.21 | 1,086,538 | -0.18(-0.64%) |
Jul 15, 2013 | 27.43 | 27.60 | 27.17 | 27.38 | 1,115,691 | -0.08(-0.28%) |
Jul 12, 2013 | 27.06 | 27.48 | 27.05 | 27.46 | 1,505,625 | +0.36(+1.33%) |
Jul 11, 2013 | 26.95 | 27.10 | 26.84 | 27.10 | 1,309,495 | +0.35(+1.30%) |
Jul 10, 2013 | 26.76 | 26.82 | 26.52 | 26.75 | 1,042,617 | +0.05(+0.18%) |
Jul 09, 2013 | 26.62 | 26.85 | 26.56 | 26.71 | 995,540 | +0.21(+0.79%) |
Jul 08, 2013 | 26.52 | 26.58 | 26.33 | 26.50 | 947,490 | +0.09(+0.34%) |
Jul 05, 2013 | 26.45 | 26.52 | 26.05 | 26.41 | 583,648 | +0.10(+0.39%) |
Jul 03, 2013 | 26.30 | 26.43 | 26.14 | 26.30 | 1,158,006 | -0.01(-0.05%) |
Jul 02, 2013 | 26.27 | 26.44 | 26.08 | 26.32 | 1,598,411 | +0.00(+0.00%) |
Jul 01, 2013 | 26.44 | 26.52 | 26.26 | 26.32 | 2,159,933 | -0.08(-0.31%) |
Jun 28, 2013 | 26.09 | 26.45 | 25.91 | 26.40 | 3,660,640 | +0.28(+1.08%) |
Jun 27, 2013 | 25.79 | 26.26 | 25.76 | 26.12 | 1,385,429 | +0.41(+1.61%) |
Jun 26, 2013 | 25.65 | 25.82 | 25.63 | 25.70 | 829,950 | +0.20(+0.79%) |
Jun 25, 2013 | 25.70 | 25.76 | 25.29 | 25.50 | 1,452,877 | -0.05(-0.18%) |
Jun 24, 2013 | 25.36 | 25.79 | 25.20 | 25.55 | 1,618,644 | -0.12(-0.48%) |
Jun 21, 2013 | 25.54 | 25.81 | 25.46 | 25.67 | 1,768,193 | +0.21(+0.82%) |
Jun 20, 2013 | 25.75 | 25.77 | 25.40 | 25.46 | 1,470,353 | -0.46(-1.77%) |
Jun 19, 2013 | 26.42 | 26.51 | 25.91 | 25.92 | 939,217 | -0.52(-1.97%) |
Jun 18, 2013 | 26.48 | 26.50 | 26.32 | 26.44 | 987,276 | -0.05(-0.18%) |
Jun 17, 2013 | 26.39 | 26.65 | 26.33 | 26.49 | 1,177,033 | +0.22(+0.85%) |
Jun 14, 2013 | 26.15 | 26.38 | 26.03 | 26.26 | 738,777 | +0.06(+0.24%) |
Jun 13, 2013 | 26.07 | 26.29 | 25.92 | 26.20 | 1,289,237 | +0.12(+0.46%) |
Jun 12, 2013 | 26.21 | 26.40 | 26.01 | 26.08 | 1,469,755 | +0.04(+0.15%) |
Jun 11, 2013 | 25.79 | 26.23 | 25.70 | 26.04 | 1,396,131 | -0.10(-0.39%) |
Jun 10, 2013 | 26.16 | 26.29 | 25.92 | 26.15 | 871,379 | +0.01(+0.05%) |
Jun 07, 2013 | 25.92 | 26.16 | 25.92 | 26.13 | 1,175,560 | +0.32(+1.23%) |
Jun 06, 2013 | 25.48 | 25.82 | 25.37 | 25.82 | 1,590,666 | +0.36(+1.41%) |
Jun 05, 2013 | 25.73 | 25.86 | 25.46 | 25.46 | 1,392,302 | -0.34(-1.31%) |
Jun 04, 2013 | 25.87 | 25.97 | 25.71 | 25.79 | 1,375,921 | -0.14(-0.53%) |
Jun 03, 2013 | 26.02 | 26.04 | 25.58 | 25.93 | 1,395,350 | -0.08(-0.31%) |
May 31, 2013 | 26.34 | 26.34 | 25.92 | 26.01 | 2,637,494 | -0.41(-1.55%) |
May 30, 2013 | 26.34 | 26.61 | 26.34 | 26.42 | 948,704 | +0.09(+0.34%) |
May 29, 2013 | 26.79 | 26.82 | 26.32 | 26.33 | 891,233 | -0.62(-2.29%) |
May 28, 2013 | 26.95 | 27.15 | 26.86 | 26.95 | 1,291,132 | +0.15(+0.56%) |
May 24, 2013 | 26.71 | 26.80 | 26.47 | 26.80 | 1,306,646 | +0.06(+0.22%) |
May 23, 2013 | 26.45 | 26.78 | 26.40 | 26.74 | 1,792,171 | +0.22(+0.82%) |
May 22, 2013 | 26.86 | 27.06 | 26.52 | 26.52 | 1,454,347 | -0.34(-1.26%) |
May 21, 2013 | 26.89 | 27.06 | 26.74 | 26.86 | 1,134,005 | -0.09(-0.33%) |
May 20, 2013 | 27.42 | 27.43 | 26.94 | 26.95 | 1,465,465 | -0.48(-1.76%) |
May 17, 2013 | 27.34 | 27.54 | 27.32 | 27.43 | 831,058 | +0.09(+0.33%) |
May 16, 2013 | 27.58 | 27.63 | 27.32 | 27.34 | 1,151,325 | -0.31(-1.11%) |
May 15, 2013 | 27.40 | 27.71 | 27.39 | 27.65 | 917,289 | +0.49(+1.80%) |
May 13, 2013 | 27.24 | 27.27 | 27.10 | 27.16 | 659,937 | -0.08(-0.30%) |
May 10, 2013 | 26.98 | 27.30 | 26.95 | 27.24 | 976,553 | +0.28(+1.05%) |
May 09, 2013 | 27.12 | 27.20 | 26.89 | 26.96 | 1,079,146 | -0.12(-0.44%) |
May 08, 2013 | 26.88 | 27.09 | 26.75 | 27.08 | 1,092,010 | +0.16(+0.60%) |
May 07, 2013 | 26.85 | 27.06 | 26.80 | 26.92 | 1,523,965 | +0.12(+0.44%) |
May 06, 2013 | 27.19 | 27.19 | 26.76 | 26.80 | 1,179,745 | -0.39(-1.44%) |
May 03, 2013 | 27.47 | 27.30 | 27.12 | 27.19 | 1,049,606 | -0.11(-0.39%) |
May 02, 2013 | 26.78 | 27.49 | 26.45 | 27.30 | 1,136,419 | +0.51(+1.91%) |
May 01, 2013 | 27.10 | 27.32 | 26.75 | 26.79 | 1,188,188 | -0.42(-1.55%) |
Apr 30, 2013 | 27.22 | 27.27 | 27.01 | 27.21 | 2,341,290 | -0.01(-0.05%) |
Apr 29, 2013 | 27.06 | 27.32 | 27.01 | 27.22 | 1,048,444 | +0.26(+0.96%) |
Apr 26, 2013 | 27.00 | 27.06 | 26.90 | 26.96 | 1,083,667 | -0.01(-0.03%) |
Apr 25, 2013 | 26.72 | 27.27 | 26.71 | 26.97 | 1,747,779 | +0.28(+1.05%) |
Apr 24, 2013 | 27.18 | 27.18 | 26.67 | 26.69 | 1,367,646 | -0.54(-1.99%) |
Apr 23, 2013 | 27.07 | 27.29 | 26.81 | 27.23 | 895,090 | +0.23(+0.85%) |
Apr 22, 2013 | 26.71 | 27.12 | 26.60 | 27.00 | 1,399,774 | +0.36(+1.36%) |
Apr 19, 2013 | 26.41 | 26.88 | 26.27 | 26.64 | 2,470,480 | +0.24(+0.90%) |
Apr 18, 2013 | 26.69 | 26.83 | 26.34 | 26.40 | 2,105,099 | -0.30(-1.12%) |
Apr 17, 2013 | 27.04 | 27.05 | 26.62 | 26.70 | 1,510,116 | -0.45(-1.66%) |
Apr 16, 2013 | 26.91 | 27.31 | 26.83 | 27.15 | 2,009,484 | +0.35(+1.32%) |
Apr 15, 2013 | 27.16 | 27.33 | 26.79 | 26.80 | 1,786,339 | -0.42(-1.53%) |
Apr 12, 2013 | 27.23 | 27.36 | 27.12 | 27.21 | 1,325,470 | -0.01(-0.05%) |
Apr 11, 2013 | 26.98 | 27.51 | 26.91 | 27.23 | 1,821,055 | +0.24(+0.90%) |
Apr 10, 2013 | 26.90 | 26.99 | 26.85 | 26.98 | 1,635,798 | +0.10(+0.36%) |
Apr 09, 2013 | 27.01 | 27.05 | 26.76 | 26.89 | 1,354,107 | -0.05(-0.19%) |
Apr 08, 2013 | 26.95 | 27.01 | 26.87 | 26.94 | 1,772,716 | -0.00(-0.02%) |
Apr 05, 2013 | 26.97 | 27.03 | 26.72 | 26.94 | 1,357,072 | -0.20(-0.74%) |
Apr 04, 2013 | 27.25 | 27.42 | 27.13 | 27.14 | 910,808 | -0.10(-0.36%) |
Apr 03, 2013 | 27.55 | 27.57 | 27.09 | 27.24 | 2,249,500 | -0.25(-0.90%) |
Apr 02, 2013 | 27.47 | 27.73 | 27.42 | 27.49 | 1,384,120 | +0.03(+0.09%) |
Apr 01, 2013 | 27.43 | 27.46 | 27.23 | 27.46 | 1,210,753 | -0.06(-0.23%) |
Mar 28, 2013 | 27.05 | 27.55 | 26.97 | 27.52 | 1,747,970 | +0.47(+1.75%) |
Mar 27, 2013 | 27.09 | 27.09 | 26.87 | 27.05 | 972,747 | -0.11(-0.41%) |
Mar 26, 2013 | 26.91 | 27.20 | 26.88 | 27.16 | 1,111,355 | +0.34(+1.29%) |
Mar 25, 2013 | 27.13 | 27.19 | 26.75 | 26.82 | 1,261,175 | -0.28(-1.02%) |
Mar 22, 2013 | 26.56 | 27.21 | 26.55 | 27.09 | 1,673,694 | +0.55(+2.05%) |
Mar 21, 2013 | 26.56 | 26.71 | 26.43 | 26.55 | 774,431 | -0.14(-0.51%) |
Mar 20, 2013 | 26.31 | 26.85 | 26.30 | 26.69 | 1,397,499 | +0.43(+1.65%) |
Mar 19, 2013 | 26.08 | 26.33 | 26.05 | 26.25 | 946,698 | +0.20(+0.77%) |
Mar 18, 2013 | 25.90 | 26.21 | 25.90 | 26.05 | 1,193,098 | +0.00(+0.00%) |
Mar 15, 2013 | 25.99 | 26.07 | 25.89 | 26.05 | 2,215,918 | -0.02(-0.07%) |
Mar 14, 2013 | 26.10 | 26.13 | 25.89 | 26.07 | 1,250,426 | -0.01(-0.05%) |
Mar 13, 2013 | 26.03 | 26.13 | 25.92 | 26.08 | 948,900 | +0.06(+0.23%) |
Mar 12, 2013 | 25.96 | 26.03 | 25.89 | 26.02 | 913,358 | +0.03(+0.11%) |
Mar 11, 2013 | 25.99 | 26.14 | 25.93 | 25.99 | 997,547 | +0.03(+0.11%) |
Mar 08, 2013 | 26.10 | 26.17 | 25.92 | 25.96 | 1,528,199 | +0.00(+0.00%) |
Mar 07, 2013 | 26.02 | 26.17 | 25.95 | 25.96 | 1,298,244 | -0.05(-0.18%) |
Mar 06, 2013 | 26.24 | 26.34 | 26.00 | 26.01 | 952,547 | -0.20(-0.78%) |
Mar 05, 2013 | 26.24 | 26.39 | 26.17 | 26.21 | 1,127,456 | +0.03(+0.10%) |
Mar 04, 2013 | 26.03 | 26.22 | 26.03 | 26.19 | 1,550,709 | +0.05(+0.18%) |
Mar 01, 2013 | 26.31 | 26.36 | 25.91 | 26.14 | 3,014,614 | -0.25(-0.94%) |
Feb 28, 2013 | 26.52 | 26.55 | 26.33 | 26.39 | 1,684,321 | +0.01(+0.05%) |
Feb 27, 2013 | 26.17 | 26.52 | 26.11 | 26.38 | 1,232,153 | +0.17(+0.67%) |
Feb 26, 2013 | 26.15 | 26.35 | 26.09 | 26.20 | 2,085,038 | +0.17(+0.67%) |
Feb 25, 2013 | 26.19 | 26.40 | 26.03 | 26.03 | 2,011,325 | -0.14(-0.55%) |
Feb 22, 2013 | 25.80 | 26.35 | 25.74 | 26.17 | 2,336,496 | +0.51(+1.99%) |
Feb 21, 2013 | 25.60 | 25.75 | 25.43 | 25.66 | 1,539,234 | +0.07(+0.27%) |
Feb 20, 2013 | 25.72 | 25.80 | 25.59 | 25.59 | 863,798 | -0.14(-0.56%) |
Feb 19, 2013 | 25.55 | 25.76 | 25.40 | 25.74 | 2,273,291 | +0.23(+0.92%) |
Feb 15, 2013 | 25.29 | 25.69 | 25.25 | 25.50 | 2,053,029 | +0.26(+1.01%) |
Feb 14, 2013 | 25.37 | 25.48 | 25.25 | 25.25 | 1,205,839 | -0.14(-0.57%) |
Feb 13, 2013 | 25.51 | 25.63 | 25.28 | 25.39 | 1,815,807 | -0.03(-0.13%) |
Feb 12, 2013 | 25.28 | 25.45 | 25.20 | 25.43 | 2,095,909 | +0.15(+0.59%) |
Feb 11, 2013 | 25.43 | 25.49 | 25.27 | 25.28 | 1,242,172 | -0.21(-0.83%) |
Feb 08, 2013 | 25.04 | 25.61 | 25.02 | 25.49 | 2,775,307 | +0.48(+1.92%) |
Feb 07, 2013 | 25.36 | 25.36 | 24.94 | 25.01 | 1,935,630 | -0.31(-1.24%) |
Feb 06, 2013 | 25.18 | 25.32 | 24.95 | 25.32 | 1,931,381 | +0.57(+2.29%) |
Feb 04, 2013 | 24.76 | 24.87 | 24.59 | 24.76 | 2,131,720 | -0.04(-0.15%) |
Feb 01, 2013 | 24.73 | 24.81 | 24.51 | 24.79 | 1,626,617 | +0.30(+1.21%) |
Jan 31, 2013 | 24.33 | 24.68 | 24.33 | 24.50 | 2,578,825 | +0.03(+0.12%) |
Jan 30, 2013 | 24.45 | 24.53 | 24.34 | 24.47 | 1,570,625 | +0.05(+0.21%) |
Jan 29, 2013 | 24.20 | 24.45 | 24.11 | 24.42 | 1,169,970 | +0.17(+0.72%) |
Jan 28, 2013 | 24.29 | 24.35 | 24.14 | 24.24 | 996,904 | +0.02(+0.07%) |
Jan 25, 2013 | 24.36 | 24.41 | 23.89 | 24.23 | 1,714,736 | +0.03(+0.14%) |
Jan 24, 2013 | 24.27 | 24.41 | 24.01 | 24.19 | 1,657,073 | +0.08(+0.32%) |
Jan 23, 2013 | 24.02 | 24.15 | 23.97 | 24.12 | 884,006 | +0.04(+0.18%) |
Jan 22, 2013 | 24.13 | 24.13 | 23.87 | 24.07 | 1,796,577 | -0.09(-0.37%) |
Jan 18, 2013 | 24.03 | 24.17 | 23.86 | 24.16 | 1,024,069 | +0.11(+0.46%) |
Jan 17, 2013 | 23.88 | 24.12 | 23.81 | 24.05 | 1,497,348 | +0.28(+1.16%) |
Jan 16, 2013 | 23.82 | 23.87 | 23.69 | 23.78 | 1,283,663 | -0.06(-0.27%) |
Jan 15, 2013 | 23.70 | 23.91 | 23.70 | 23.84 | 1,529,197 | +0.03(+0.14%) |
Jan 14, 2013 | 23.73 | 23.88 | 23.68 | 23.81 | 1,603,168 | +0.11(+0.47%) |
Jan 11, 2013 | 23.52 | 23.75 | 23.52 | 23.70 | 1,702,108 | +0.06(+0.27%) |
Jan 10, 2013 | 23.74 | 23.84 | 23.54 | 23.63 | 1,936,014 | -0.00(-0.02%) |
Jan 09, 2013 | 23.71 | 23.86 | 23.59 | 23.64 | 1,760,985 | -0.07(-0.29%) |
Jan 08, 2013 | 23.39 | 23.73 | 23.39 | 23.70 | 2,103,251 | +0.26(+1.10%) |
Jan 07, 2013 | 23.39 | 23.61 | 23.31 | 23.45 | 2,836,570 | -0.01(-0.05%) |
Jan 04, 2013 | 23.30 | 23.50 | 23.21 | 23.46 | 1,991,811 | +0.16(+0.69%) |
Jan 03, 2013 | 23.07 | 23.43 | 22.92 | 23.30 | 2,042,347 | +0.17(+0.73%) |
Jan 02, 2013 | 22.90 | 23.14 | 22.69 | 23.13 | 1,423,438 | +0.44(+1.92%) |
Dec 31, 2012 | 22.59 | 22.73 | 22.39 | 22.69 | 1,280,257 | +0.05(+0.21%) |
Dec 28, 2012 | 22.61 | 22.83 | 22.48 | 22.64 | 1,605,442 | -0.09(-0.41%) |
Dec 27, 2012 | 22.68 | 22.89 | 22.58 | 22.74 | 2,436,488 | +0.07(+0.30%) |
Dec 26, 2012 | 22.54 | 22.81 | 22.46 | 22.67 | 1,855,624 | +0.11(+0.47%) |
Dec 24, 2012 | 22.62 | 22.67 | 22.42 | 22.56 | 516,114 | -0.06(-0.28%) |
Dec 21, 2012 | 22.50 | 22.77 | 22.31 | 22.63 | 3,485,306 | -0.17(-0.73%) |
Dec 20, 2012 | 22.59 | 22.88 | 22.54 | 22.79 | 1,287,105 | +0.22(+1.00%) |
Dec 19, 2012 | 22.89 | 22.89 | 22.56 | 22.57 | 1,326,650 | -0.31(-1.35%) |
Dec 18, 2012 | 22.61 | 22.91 | 22.58 | 22.88 | 1,866,190 | +0.26(+1.16%) |
Dec 17, 2012 | 22.53 | 22.66 | 22.41 | 22.61 | 2,537,466 | +0.08(+0.36%) |
Dec 14, 2012 | 22.59 | 22.92 | 22.47 | 22.53 | 1,095,077 | -0.14(-0.60%) |
Dec 13, 2012 | 22.91 | 23.00 | 22.67 | 22.67 | 1,269,421 | -0.20(-0.87%) |
Dec 12, 2012 | 23.28 | 23.31 | 22.84 | 22.87 | 1,714,380 | -0.33(-1.44%) |
Dec 11, 2012 | 23.37 | 23.49 | 23.18 | 23.20 | 1,780,030 | -0.11(-0.45%) |
Dec 10, 2012 | 23.21 | 23.42 | 23.16 | 23.31 | 1,528,534 | +0.09(+0.38%) |
Dec 07, 2012 | 22.99 | 23.23 | 22.85 | 23.22 | 1,509,398 | +0.22(+0.98%) |
Dec 06, 2012 | 22.77 | 23.00 | 22.69 | 23.00 | 1,052,479 | +0.25(+1.08%) |
Dec 05, 2012 | 22.80 | 22.95 | 22.58 | 22.75 | 1,541,358 | +0.00(+0.00%) |
Dec 04, 2012 | 22.85 | 22.98 | 22.65 | 22.75 | 1,351,170 | -0.20(-0.89%) |
Nov 30, 2012 | 22.89 | 23.02 | 22.84 | 22.95 | 1,845,310 | +0.06(+0.26%) |
Nov 29, 2012 | 22.98 | 23.17 | 22.78 | 22.89 | 970,839 | +0.00(+0.00%) |
Nov 28, 2012 | 22.78 | 22.98 | 22.74 | 22.89 | 1,045,827 | +0.04(+0.19%) |
Nov 27, 2012 | 22.81 | 22.99 | 22.81 | 22.85 | 1,262,401 | -0.03(-0.15%) |
Nov 26, 2012 | 22.75 | 22.93 | 22.67 | 22.89 | 2,032,054 | +0.04(+0.17%) |
Nov 23, 2012 | 22.68 | 22.89 | 22.66 | 22.85 | 631,008 | +0.19(+0.82%) |
Nov 21, 2012 | 22.57 | 22.66 | 22.46 | 22.66 | 1,278,657 | +0.08(+0.36%) |
Nov 20, 2012 | 22.24 | 22.59 | 22.17 | 22.58 | 1,422,860 | +0.29(+1.29%) |
Nov 19, 2012 | 22.13 | 22.36 | 22.03 | 22.29 | 2,588,783 | +0.22(+1.02%) |
Nov 16, 2012 | 21.54 | 22.08 | 21.50 | 22.07 | 2,843,906 | +0.46(+2.14%) |
Nov 15, 2012 | 21.42 | 21.62 | 21.34 | 21.61 | 3,500,791 | +0.17(+0.77%) |
Nov 14, 2012 | 22.13 | 22.13 | 21.43 | 21.44 | 2,026,687 | -0.24(-1.09%) |
Nov 13, 2012 | 21.52 | 21.82 | 21.49 | 21.68 | 2,208,680 | +0.12(+0.55%) |
Nov 12, 2012 | 21.60 | 21.70 | 21.53 | 21.56 | 2,049,499 | +0.04(+0.20%) |
Nov 09, 2012 | 21.43 | 21.65 | 21.43 | 21.52 | 1,624,506 | +0.02(+0.08%) |
Nov 08, 2012 | 21.44 | 21.69 | 21.17 | 21.50 | 2,430,831 | +0.07(+0.32%) |
Nov 07, 2012 | 22.46 | 22.46 | 21.05 | 21.43 | 3,861,918 | -0.42(-1.94%) |
Nov 06, 2012 | 21.94 | 22.02 | 21.68 | 21.86 | 2,246,543 | -0.03(-0.12%) |
Nov 05, 2012 | 21.62 | 22.54 | 21.58 | 21.88 | 3,255,374 | +0.34(+1.57%) |
Nov 02, 2012 | 21.73 | 21.80 | 21.54 | 21.54 | 2,055,690 | -0.07(-0.33%) |
Nov 01, 2012 | 21.43 | 21.80 | 21.24 | 21.62 | 2,052,645 | +0.20(+0.93%) |
Oct 31, 2012 | 21.26 | 21.43 | 20.92 | 21.42 | 3,171,066 | +0.28(+1.32%) |
Oct 26, 2012 | 21.56 | 21.14 | 21.14 | 21.14 | 5,515,579 | -0.37(-1.73%) |
Oct 25, 2012 | 21.84 | 22.12 | 21.36 | 21.51 | 2,165,457 | -0.22(-1.01%) |
Oct 24, 2012 | 21.78 | 21.92 | 21.62 | 21.73 | 1,317,757 | +0.01(+0.06%) |
Oct 23, 2012 | 22.02 | 22.02 | 21.63 | 21.72 | 1,512,850 | -0.51(-2.28%) |
Oct 19, 2012 | 22.58 | 22.58 | 22.06 | 22.22 | 1,693,471 | -0.40(-1.77%) |
Oct 18, 2012 | 22.61 | 22.71 | 22.47 | 22.62 | 1,328,251 | +0.06(+0.28%) |
Oct 17, 2012 | 22.67 | 22.75 | 22.52 | 22.56 | 1,582,365 | -0.11(-0.50%) |
Oct 16, 2012 | 22.62 | 22.70 | 22.50 | 22.67 | 1,192,246 | +0.16(+0.69%) |
Oct 15, 2012 | 22.51 | 22.70 | 22.41 | 22.52 | 1,218,072 | +0.00(+0.00%) |
Oct 12, 2012 | 22.59 | 22.72 | 22.44 | 22.52 | 952,973 | -0.14(-0.63%) |
Oct 11, 2012 | 22.71 | 22.79 | 22.52 | 22.66 | 1,265,651 | +0.08(+0.37%) |
Oct 10, 2012 | 22.60 | 22.71 | 22.44 | 22.58 | 1,417,552 | +0.01(+0.04%) |
Oct 09, 2012 | 23.02 | 23.05 | 22.56 | 22.57 | 1,409,335 | -0.47(-2.05%) |
Oct 08, 2012 | 23.24 | 23.24 | 23.01 | 23.04 | 969,151 | -0.22(-0.93%) |
Oct 05, 2012 | 23.21 | 23.26 | 22.96 | 23.26 | 1,279,791 | +0.22(+0.95%) |
Oct 04, 2012 | 23.00 | 23.07 | 22.84 | 23.04 | 1,656,856 | +0.11(+0.46%) |
Oct 03, 2012 | 22.91 | 23.05 | 22.75 | 22.93 | 2,775,572 | +0.01(+0.05%) |
Oct 02, 2012 | 23.05 | 23.10 | 22.81 | 22.92 | 1,502,239 | -0.05(-0.24%) |
Oct 01, 2012 | 22.81 | 22.98 | 22.69 | 22.97 | 2,589,383 | +0.19(+0.85%) |
Sep 28, 2012 | 22.70 | 22.82 | 22.53 | 22.78 | 1,779,312 | +0.05(+0.20%) |
Sep 27, 2012 | 22.78 | 22.87 | 22.56 | 22.73 | 1,629,513 | -0.04(-0.19%) |
Sep 26, 2012 | 22.78 | 22.97 | 22.76 | 22.78 | 1,455,864 | -0.01(-0.04%) |
Sep 25, 2012 | 22.89 | 23.08 | 22.69 | 22.78 | 1,969,892 | -0.07(-0.30%) |
Sep 24, 2012 | 22.37 | 22.89 | 22.37 | 22.85 | 1,612,636 | +0.24(+1.04%) |
Sep 21, 2012 | 22.80 | 22.89 | 22.61 | 22.62 | 2,469,093 | -0.06(-0.26%) |
Sep 20, 2012 | 22.40 | 22.69 | 22.38 | 22.67 | 1,628,439 | +0.23(+1.03%) |
Sep 19, 2012 | 22.17 | 22.48 | 22.16 | 22.44 | 1,914,606 | +0.24(+1.08%) |
Sep 18, 2012 | 22.35 | 22.48 | 22.18 | 22.20 | 3,741,855 | -0.19(-0.85%) |
Sep 17, 2012 | 22.47 | 22.51 | 22.21 | 22.39 | 1,979,759 | -0.12(-0.54%) |
Sep 14, 2012 | 22.81 | 22.89 | 22.50 | 22.51 | 1,808,072 | -0.30(-1.30%) |
Sep 13, 2012 | 22.81 | 22.91 | 22.67 | 22.81 | 1,914,371 | -0.01(-0.04%) |
Sep 12, 2012 | 22.94 | 23.02 | 22.77 | 22.82 | 1,847,157 | -0.13(-0.59%) |
Sep 11, 2012 | 23.08 | 23.13 | 22.84 | 22.95 | 2,342,521 | -0.17(-0.75%) |
Sep 10, 2012 | 23.19 | 23.28 | 23.08 | 23.13 | 1,734,648 | -0.19(-0.81%) |
Sep 07, 2012 | 23.31 | 23.43 | 23.19 | 23.32 | 1,846,451 | -0.01(-0.05%) |
Sep 06, 2012 | 23.19 | 24.11 | 22.69 | 23.33 | 1,668,064 | +0.34(+1.49%) |
Sep 05, 2012 | 23.29 | 23.40 | 22.92 | 22.99 | 2,093,737 | -0.25(-1.09%) |
Sep 04, 2012 | 22.99 | 23.26 | 22.94 | 23.24 | 1,444,722 | +0.14(+0.62%) |
Aug 31, 2012 | 23.09 | 23.21 | 22.82 | 23.10 | 2,677,196 | +0.19(+0.83%) |
Aug 30, 2012 | 22.95 | 23.00 | 22.78 | 22.91 | 1,691,888 | -0.05(-0.22%) |
Aug 29, 2012 | 23.13 | 23.15 | 22.94 | 22.96 | 1,576,469 | -0.10(-0.44%) |
Aug 27, 2012 | 23.29 | 23.29 | 23.03 | 23.06 | 1,593,028 | -0.21(-0.91%) |
Aug 24, 2012 | 23.07 | 23.35 | 23.06 | 23.27 | 1,735,428 | +0.16(+0.71%) |
Aug 23, 2012 | 23.23 | 23.30 | 23.05 | 23.11 | 1,091,533 | -0.18(-0.78%) |
Aug 22, 2012 | 23.47 | 23.55 | 23.18 | 23.29 | 2,107,988 | -0.24(-1.00%) |
Aug 21, 2012 | 22.83 | 23.82 | 22.83 | 23.52 | 5,925,097 | +1.14(+5.11%) |
Aug 20, 2012 | 22.26 | 22.40 | 22.23 | 22.38 | 1,806,932 | +0.01(+0.06%) |
Aug 17, 2012 | 22.38 | 22.41 | 22.23 | 22.37 | 1,399,421 | +0.00(+0.00%) |
Aug 16, 2012 | 22.24 | 22.40 | 22.19 | 22.37 | 1,299,460 | +0.18(+0.80%) |
Aug 15, 2012 | 22.08 | 22.23 | 22.05 | 22.19 | 1,777,186 | +0.15(+0.67%) |
Aug 14, 2012 | 21.86 | 22.11 | 21.85 | 22.04 | 1,831,387 | +0.27(+1.22%) |
Aug 13, 2012 | 21.74 | 21.87 | 21.67 | 21.78 | 2,040,449 | -0.05(-0.25%) |
Aug 10, 2012 | 21.92 | 22.50 | 21.70 | 21.83 | 1,882,271 | -0.13(-0.58%) |
Aug 09, 2012 | 22.40 | 22.40 | 21.90 | 21.96 | 2,648,350 | -0.41(-1.81%) |
Aug 08, 2012 | 22.49 | 22.72 | 22.17 | 22.36 | 3,834,633 | +0.29(+1.33%) |
Aug 07, 2012 | 23.02 | 23.02 | 21.26 | 22.07 | 9,500,914 | -1.33(-5.67%) |
Aug 06, 2012 | 23.79 | 23.82 | 23.33 | 23.40 | 2,749,932 | -0.43(-1.82%) |
Aug 03, 2012 | 24.16 | 24.21 | 23.82 | 23.83 | 1,141,435 | -0.15(-0.61%) |
Aug 02, 2012 | 23.80 | 23.98 | 23.69 | 23.98 | 1,121,453 | +0.08(+0.32%) |