Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.61 | 27.61 | 27.61 | 0 | +0.48(+1.77%) | |
Mar 27, 2013 | 26.69 | 27.24 | 26.60 | 27.13 | 313,082 | +0.44(+1.65%) |
Mar 26, 2013 | 26.67 | 26.79 | 26.61 | 26.69 | 249,695 | +0.02(+0.07%) |
Mar 25, 2013 | 26.60 | 26.83 | 26.50 | 26.67 | 210,562 | +0.07(+0.26%) |
Mar 22, 2013 | 26.64 | 26.87 | 26.46 | 26.60 | 229,478 | -0.04(-0.15%) |
Mar 21, 2013 | 26.62 | 26.69 | 26.38 | 26.64 | 268,017 | -0.01(-0.04%) |
Mar 20, 2013 | 26.42 | 26.73 | 26.40 | 26.65 | 362,483 | +0.23(+0.87%) |
Mar 19, 2013 | 26.15 | 26.54 | 26.15 | 26.42 | 362,130 | +0.19(+0.72%) |
Mar 18, 2013 | 26.35 | 26.60 | 25.86 | 26.23 | 1,630,756 | -0.28(-1.06%) |
Mar 15, 2013 | 26.60 | 26.70 | 26.49 | 26.51 | 426,549 | -0.09(-0.34%) |
Mar 14, 2013 | 26.50 | 26.95 | 26.50 | 26.60 | 450,799 | +0.11(+0.42%) |
Mar 13, 2013 | 26.64 | 26.88 | 26.43 | 26.49 | 302,985 | -0.18(-0.67%) |
Mar 12, 2013 | 26.98 | 27.23 | 26.65 | 26.67 | 524,168 | -0.31(-1.15%) |
Mar 11, 2013 | 26.55 | 27.05 | 26.55 | 26.98 | 290,528 | +0.40(+1.50%) |
Mar 08, 2013 | 27.32 | 27.32 | 26.58 | 26.58 | 310,102 | -0.74(-2.71%) |
Mar 07, 2013 | 26.78 | 27.40 | 26.78 | 27.32 | 514,193 | +0.54(+2.02%) |
Mar 06, 2013 | 26.58 | 26.82 | 26.42 | 26.78 | 444,386 | +0.20(+0.75%) |
Mar 05, 2013 | 26.80 | 26.92 | 26.57 | 26.58 | 489,556 | -0.30(-1.12%) |
Mar 04, 2013 | 26.96 | 27.26 | 26.79 | 26.88 | 328,670 | -0.18(-0.67%) |
Mar 01, 2013 | 27.01 | 27.25 | 26.72 | 27.06 | 502,139 | -0.19(-0.70%) |
Feb 28, 2013 | 26.85 | 27.25 | 26.84 | 27.25 | 474,775 | +0.36(+1.34%) |
Feb 27, 2013 | 26.40 | 27.16 | 26.30 | 26.89 | 339,872 | +0.54(+2.05%) |
Feb 26, 2013 | 26.84 | 26.90 | 26.25 | 26.35 | 768,564 | -0.60(-2.23%) |
Feb 25, 2013 | 27.11 | 27.47 | 26.95 | 26.95 | 457,868 | -0.15(-0.55%) |
Feb 22, 2013 | 27.00 | 27.77 | 27.00 | 27.10 | 289,209 | +0.10(+0.37%) |
Feb 21, 2013 | 27.68 | 27.82 | 26.73 | 27.00 | 859,337 | -0.91(-3.26%) |
Feb 20, 2013 | 27.60 | 27.91 | 27.60 | 27.91 | 684,255 | +0.09(+0.32%) |
Feb 19, 2013 | 27.35 | 27.94 | 27.29 | 27.82 | 498,914 | +0.29(+1.05%) |
Feb 15, 2013 | 27.53 | 27.53 | 27.53 | 0 | +0.44(+1.62%) | |
Feb 14, 2013 | 27.02 | 27.35 | 27.01 | 27.09 | 432,831 | -0.03(-0.11%) |
Feb 13, 2013 | 27.51 | 27.69 | 26.92 | 27.12 | 1,253,871 | -1.21(-4.27%) |
Feb 12, 2013 | 27.95 | 28.43 | 27.81 | 28.33 | 1,714,643 | +0.51(+1.83%) |
Feb 11, 2013 | 27.50 | 27.95 | 27.50 | 27.82 | 957,261 | +0.26(+0.94%) |
Feb 08, 2013 | 27.10 | 27.60 | 27.09 | 27.56 | 536,099 | +0.46(+1.70%) |
Feb 07, 2013 | 26.80 | 27.12 | 26.69 | 27.10 | 1,212,330 | +0.25(+0.93%) |
Feb 06, 2013 | 26.71 | 26.94 | 26.70 | 26.85 | 484,621 | +0.29(+1.09%) |
Feb 04, 2013 | 26.36 | 26.70 | 26.29 | 26.56 | 739,791 | -0.07(-0.26%) |
Feb 01, 2013 | 26.70 | 26.90 | 26.34 | 26.63 | 2,878,017 | -0.13(-0.49%) |
Jan 31, 2013 | 26.35 | 27.02 | 26.35 | 26.76 | 1,492,727 | +0.46(+1.75%) |
Jan 30, 2013 | 24.35 | 26.55 | 24.35 | 26.30 | 2,081,161 | +2.01(+8.28%) |
Jan 29, 2013 | 24.40 | 24.71 | 23.92 | 24.29 | 592,376 | -0.15(-0.61%) |
Jan 28, 2013 | 24.93 | 25.33 | 24.43 | 24.44 | 775,348 | -0.49(-1.97%) |
Jan 25, 2013 | 24.41 | 24.93 | 24.41 | 24.93 | 595,207 | +0.52(+2.13%) |
Jan 24, 2013 | 24.14 | 24.65 | 24.10 | 24.41 | 708,580 | +0.14(+0.58%) |
Jan 23, 2013 | 23.76 | 24.36 | 23.55 | 24.27 | 473,360 | +0.33(+1.38%) |
Jan 22, 2013 | 23.92 | 24.19 | 23.87 | 23.94 | 309,325 | +0.04(+0.17%) |
Jan 21, 2013 | 24.46 | 24.46 | 23.87 | 23.90 | 288,062 | -0.55(-2.25%) |
Jan 18, 2013 | 24.65 | 24.76 | 24.34 | 24.45 | 1,060,862 | -0.41(-1.65%) |
Jan 17, 2013 | 24.16 | 24.95 | 24.16 | 24.86 | 446,034 | +0.70(+2.90%) |
Jan 16, 2013 | 24.27 | 24.32 | 24.02 | 24.16 | 404,867 | -0.13(-0.54%) |
Jan 15, 2013 | 24.46 | 24.79 | 24.21 | 24.29 | 482,878 | -0.31(-1.26%) |
Jan 14, 2013 | 24.19 | 24.61 | 24.11 | 24.60 | 636,692 | +0.35(+1.44%) |
Jan 11, 2013 | 23.65 | 24.33 | 23.65 | 24.25 | 684,160 | +0.54(+2.28%) |
Jan 10, 2013 | 23.60 | 23.91 | 23.48 | 23.71 | 422,617 | +0.17(+0.72%) |
Jan 09, 2013 | 23.86 | 23.88 | 23.35 | 23.54 | 745,387 | -0.26(-1.09%) |
Jan 08, 2013 | 22.80 | 23.82 | 22.80 | 23.80 | 1,597,915 | +1.03(+4.52%) |
Jan 07, 2013 | 23.00 | 23.00 | 22.65 | 22.77 | 797,654 | -0.27(-1.17%) |
Jan 04, 2013 | 23.00 | 23.10 | 22.75 | 23.04 | 1,370,258 | +0.11(+0.48%) |
Jan 03, 2013 | 23.00 | 23.06 | 22.82 | 22.93 | 721,112 | -0.08(-0.35%) |
Jan 02, 2013 | 23.30 | 23.11 | 22.90 | 23.01 | 338,972 | +0.05(+0.22%) |
Dec 31, 2012 | 22.96 | 22.96 | 22.96 | 0 | +0.01(+0.04%) | |
Dec 28, 2012 | 23.24 | 23.24 | 22.82 | 22.95 | 366,846 | -0.29(-1.25%) |
Dec 27, 2012 | 23.67 | 23.68 | 23.08 | 23.24 | 328,131 | -0.56(-2.35%) |
Dec 24, 2012 | 23.80 | 23.80 | 23.80 | 0 | -0.08(-0.34%) | |
Dec 21, 2012 | 23.46 | 23.93 | 23.18 | 23.88 | 561,672 | +0.19(+0.80%) |
Dec 20, 2012 | 24.25 | 24.28 | 23.57 | 23.69 | 493,934 | -0.57(-2.35%) |
Dec 19, 2012 | 24.13 | 24.71 | 24.10 | 24.26 | 1,262,848 | +0.26(+1.08%) |
Dec 18, 2012 | 23.30 | 24.05 | 23.22 | 24.00 | 1,057,450 | +0.74(+3.18%) |
Dec 17, 2012 | 23.18 | 23.37 | 22.97 | 23.26 | 1,268,500 | +0.03(+0.13%) |
Dec 14, 2012 | 22.92 | 23.34 | 22.92 | 23.23 | 718,043 | +0.25(+1.09%) |
Dec 13, 2012 | 22.95 | 23.21 | 22.87 | 22.98 | 462,681 | -0.01(-0.04%) |
Dec 12, 2012 | 22.95 | 23.20 | 22.92 | 22.99 | 770,487 | +0.08(+0.35%) |
Dec 11, 2012 | 22.64 | 22.98 | 22.33 | 22.91 | 1,028,359 | +0.20(+0.88%) |
Dec 10, 2012 | 22.73 | 23.03 | 22.62 | 22.71 | 1,106,521 | +0.11(+0.49%) |
Dec 07, 2012 | 22.74 | 22.98 | 22.54 | 22.60 | 443,364 | -0.25(-1.09%) |
Dec 06, 2012 | 23.15 | 23.15 | 22.57 | 22.85 | 422,120 | +0.01(+0.04%) |
Dec 05, 2012 | 23.11 | 23.12 | 22.73 | 22.84 | 471,406 | -0.13(-0.57%) |
Dec 04, 2012 | 23.15 | 23.50 | 22.87 | 22.97 | 767,398 | +0.17(+0.75%) |
Nov 30, 2012 | 22.88 | 22.93 | 22.45 | 22.80 | 1,787,900 | -0.12(-0.52%) |
Nov 29, 2012 | 23.18 | 23.18 | 22.33 | 22.92 | 1,923,231 | -0.20(-0.87%) |
Nov 28, 2012 | 23.50 | 24.19 | 22.79 | 23.12 | 2,112,979 | -0.93(-3.87%) |
Nov 27, 2012 | 23.61 | 24.20 | 23.54 | 24.05 | 804,139 | +0.40(+1.69%) |
Nov 26, 2012 | 23.70 | 23.80 | 23.56 | 23.65 | 438,120 | -0.17(-0.71%) |
Nov 24, 2012 | 23.79 | 24.02 | 23.61 | 23.82 | 150,010 | +0.00(+0.00%) |
Nov 23, 2012 | 23.79 | 24.02 | 23.61 | 23.82 | 150,010 | -0.06(-0.25%) |
Nov 22, 2012 | 24.10 | 24.22 | 23.61 | 23.88 | 218,228 | -0.13(-0.54%) |
Nov 21, 2012 | 23.85 | 24.07 | 23.81 | 24.01 | 355,858 | +0.00(+0.00%) |
Nov 20, 2012 | 24.25 | 24.25 | 23.79 | 24.01 | 922,282 | -0.13(-0.54%) |
Nov 19, 2012 | 23.94 | 24.23 | 23.91 | 24.14 | 549,007 | +0.35(+1.47%) |
Nov 16, 2012 | 23.47 | 23.86 | 23.47 | 23.79 | 800,010 | +0.24(+1.02%) |
Nov 15, 2012 | 23.37 | 23.59 | 23.13 | 23.55 | 915,114 | -0.04(-0.17%) |
Nov 14, 2012 | 23.61 | 23.65 | 23.18 | 23.59 | 811,489 | -0.02(-0.08%) |
Nov 13, 2012 | 24.02 | 24.02 | 23.41 | 23.61 | 1,873,368 | -0.42(-1.75%) |
Nov 12, 2012 | 24.30 | 24.30 | 23.90 | 24.03 | 862,009 | -0.31(-1.27%) |
Nov 09, 2012 | 24.38 | 24.75 | 24.22 | 24.34 | 894,193 | -0.16(-0.65%) |
Nov 08, 2012 | 24.51 | 24.69 | 24.35 | 24.50 | 404,277 | -0.12(-0.49%) |
Nov 07, 2012 | 24.46 | 24.91 | 24.46 | 24.62 | 1,665,592 | +0.01(+0.04%) |
Nov 06, 2012 | 25.90 | 25.98 | 24.44 | 24.61 | 2,688,886 | -1.37(-5.27%) |
Nov 05, 2012 | 26.07 | 26.30 | 25.96 | 25.98 | 742,331 | -0.04(-0.15%) |
Nov 02, 2012 | 26.13 | 26.24 | 25.93 | 26.02 | 550,318 | -0.22(-0.84%) |
Nov 01, 2012 | 26.00 | 26.24 | 25.47 | 26.24 | 405,491 | +0.11(+0.42%) |
Oct 31, 2012 | 25.66 | 26.13 | 25.56 | 26.13 | 404,324 | +0.47(+1.83%) |
Oct 30, 2012 | 25.28 | 25.69 | 25.20 | 25.66 | 146,977 | +0.11(+0.43%) |
Oct 29, 2012 | 25.35 | 25.55 | 25.15 | 25.55 | 3,693,222 | +0.34(+1.35%) |
Oct 26, 2012 | 25.91 | 26.15 | 25.13 | 25.21 | 596,115 | -0.81(-3.11%) |
Oct 25, 2012 | 25.74 | 26.10 | 25.55 | 26.02 | 671,178 | +0.65(+2.56%) |
Oct 24, 2012 | 25.50 | 25.70 | 25.19 | 25.37 | 577,857 | -0.07(-0.28%) |
Oct 23, 2012 | 25.60 | 25.60 | 24.87 | 25.44 | 687,285 | -0.17(-0.66%) |
Oct 19, 2012 | 25.95 | 26.04 | 25.48 | 25.61 | 1,264,703 | -0.55(-2.10%) |
Oct 18, 2012 | 26.27 | 26.37 | 25.98 | 26.16 | 350,745 | -0.05(-0.19%) |
Oct 17, 2012 | 26.29 | 26.34 | 26.04 | 26.21 | 437,513 | -0.21(-0.79%) |
Oct 16, 2012 | 26.30 | 26.63 | 26.23 | 26.42 | 656,258 | +0.17(+0.65%) |
Oct 15, 2012 | 25.96 | 26.25 | 25.93 | 26.25 | 372,316 | +0.20(+0.77%) |
Oct 12, 2012 | 26.12 | 26.40 | 25.93 | 26.05 | 727,124 | +0.02(+0.08%) |
Oct 11, 2012 | 26.15 | 26.52 | 25.94 | 26.03 | 444,220 | -0.08(-0.31%) |
Oct 10, 2012 | 25.81 | 26.20 | 25.81 | 26.11 | 612,184 | +0.16(+0.62%) |
Oct 09, 2012 | 26.24 | 26.72 | 25.91 | 25.95 | 707,322 | -0.39(-1.48%) |
Oct 05, 2012 | 26.34 | 26.34 | 26.34 | 0 | -0.21(-0.79%) | |
Oct 04, 2012 | 26.57 | 26.76 | 26.26 | 26.55 | 176,508 | -0.02(-0.08%) |
Oct 03, 2012 | 26.60 | 26.85 | 26.51 | 26.57 | 200,941 | +0.02(+0.08%) |
Oct 02, 2012 | 26.23 | 26.57 | 26.13 | 26.55 | 324,821 | +0.28(+1.07%) |
Oct 01, 2012 | 26.36 | 26.45 | 26.07 | 26.27 | 566,303 | -0.13(-0.49%) |
Sep 28, 2012 | 26.32 | 26.70 | 26.32 | 26.40 | 521,445 | -0.04(-0.15%) |
Sep 27, 2012 | 26.50 | 26.75 | 26.22 | 26.44 | 597,312 | +0.06(+0.23%) |
Sep 26, 2012 | 26.90 | 26.90 | 26.22 | 26.38 | 499,014 | -0.45(-1.68%) |
Sep 25, 2012 | 26.96 | 26.97 | 26.50 | 26.83 | 323,250 | -0.02(-0.07%) |
Sep 24, 2012 | 26.51 | 26.89 | 26.45 | 26.85 | 428,853 | +0.28(+1.05%) |
Sep 21, 2012 | 26.80 | 26.98 | 26.51 | 26.57 | 1,388,750 | -0.25(-0.93%) |
Sep 20, 2012 | 26.59 | 26.97 | 26.55 | 26.82 | 528,387 | +0.05(+0.19%) |
Sep 19, 2012 | 26.52 | 26.99 | 26.52 | 26.77 | 536,888 | +0.16(+0.60%) |
Sep 18, 2012 | 26.00 | 26.99 | 26.00 | 26.61 | 747,949 | +0.44(+1.68%) |
Sep 17, 2012 | 25.92 | 26.37 | 25.65 | 26.17 | 629,763 | +0.25(+0.96%) |
Sep 14, 2012 | 26.50 | 26.50 | 25.74 | 25.92 | 849,379 | -0.58(-2.19%) |
Sep 13, 2012 | 26.71 | 26.96 | 26.46 | 26.50 | 957,421 | -0.21(-0.79%) |
Sep 12, 2012 | 26.75 | 27.00 | 26.50 | 26.71 | 1,051,312 | +0.17(+0.64%) |
Sep 11, 2012 | 26.50 | 26.54 | 26.36 | 26.54 | 327,845 | +0.04(+0.15%) |
Sep 10, 2012 | 26.25 | 26.77 | 26.06 | 26.50 | 463,463 | +0.23(+0.88%) |
Sep 07, 2012 | 26.33 | 26.49 | 26.02 | 26.27 | 315,301 | -0.13(-0.49%) |
Sep 06, 2012 | 26.49 | 26.88 | 26.29 | 26.40 | 797,424 | +0.13(+0.49%) |
Sep 05, 2012 | 25.92 | 26.28 | 25.80 | 26.27 | 336,689 | +0.27(+1.04%) |
Sep 04, 2012 | 25.74 | 26.44 | 25.74 | 26.00 | 474,262 | +0.26(+1.01%) |
Aug 31, 2012 | 25.74 | 25.74 | 25.74 | 0 | +0.13(+0.51%) | |
Aug 30, 2012 | 25.65 | 25.80 | 25.50 | 25.61 | 278,640 | -0.09(-0.35%) |
Aug 29, 2012 | 25.46 | 25.83 | 25.40 | 25.70 | 665,813 | +0.15(+0.59%) |
Aug 27, 2012 | 25.65 | 25.66 | 25.39 | 25.55 | 375,236 | -0.10(-0.39%) |
Aug 24, 2012 | 25.64 | 25.84 | 25.41 | 25.65 | 2,594,508 | -0.14(-0.54%) |
Aug 23, 2012 | 25.83 | 25.89 | 25.40 | 25.79 | 1,187,307 | -0.04(-0.15%) |
Aug 22, 2012 | 24.99 | 25.98 | 24.99 | 25.83 | 893,980 | +0.73(+2.91%) |
Aug 21, 2012 | 24.25 | 25.23 | 24.25 | 25.10 | 998,787 | +0.91(+3.76%) |
Aug 20, 2012 | 24.40 | 24.55 | 24.06 | 24.19 | 311,300 | -0.23(-0.94%) |
Aug 17, 2012 | 24.00 | 24.72 | 24.00 | 24.42 | 482,851 | +0.36(+1.50%) |
Aug 16, 2012 | 23.94 | 24.16 | 23.83 | 24.06 | 454,111 | +0.12(+0.50%) |
Aug 15, 2012 | 24.00 | 24.09 | 23.76 | 23.94 | 274,511 | -0.10(-0.42%) |
Aug 14, 2012 | 24.00 | 24.19 | 23.92 | 24.04 | 462,321 | +0.11(+0.46%) |
Aug 13, 2012 | 23.99 | 24.09 | 23.80 | 23.93 | 354,924 | +0.00(+0.00%) |
Aug 11, 2012 | 23.92 | 23.98 | 23.76 | 23.93 | 221,723 | +0.00(+0.00%) |
Aug 10, 2012 | 23.92 | 23.98 | 23.76 | 23.93 | 221,723 | +0.04(+0.17%) |
Aug 09, 2012 | 23.93 | 24.09 | 23.77 | 23.89 | 1,251,657 | -0.10(-0.42%) |
Aug 08, 2012 | 23.85 | 24.04 | 23.33 | 23.99 | 985,484 | +0.14(+0.59%) |
Aug 07, 2012 | 24.00 | 24.04 | 23.72 | 23.85 | 228,794 | +0.07(+0.29%) |
Aug 03, 2012 | 23.78 | 23.78 | 23.78 | 0 | +0.32(+1.36%) | |
Aug 02, 2012 | 23.60 | 23.67 | 23.34 | 23.46 | 315,164 | -0.25(-1.05%) |
Aug 01, 2012 | 23.72 | 23.90 | 23.51 | 23.71 | 390,286 | +0.08(+0.34%) |
Jul 31, 2012 | 23.93 | 24.35 | 23.61 | 23.63 | 525,839 | -0.28(-1.17%) |
Jul 30, 2012 | 24.00 | 24.24 | 23.86 | 23.91 | 389,739 | -0.09(-0.37%) |
Jul 27, 2012 | 24.23 | 24.35 | 23.96 | 24.00 | 652,261 | +0.01(+0.04%) |
Jul 26, 2012 | 23.83 | 24.07 | 23.57 | 23.99 | 2,593,766 | +0.52(+2.22%) |
Jul 25, 2012 | 23.30 | 23.51 | 23.16 | 23.47 | 1,153,016 | -0.38(-1.59%) |
Jul 24, 2012 | 23.96 | 24.02 | 23.64 | 23.85 | 308,731 | -0.11(-0.46%) |
Jul 23, 2012 | 23.36 | 24.07 | 23.35 | 23.96 | 349,724 | +0.13(+0.55%) |
Jul 20, 2012 | 24.01 | 24.11 | 23.64 | 23.83 | 674,099 | -0.50(-2.06%) |
Jul 19, 2012 | 23.99 | 24.48 | 23.92 | 24.33 | 1,310,758 | +0.34(+1.42%) |
Jul 18, 2012 | 23.66 | 24.02 | 23.66 | 23.99 | 625,239 | +0.33(+1.39%) |
Jul 17, 2012 | 23.18 | 24.13 | 23.18 | 23.66 | 1,145,129 | +0.48(+2.07%) |
Jul 16, 2012 | 22.91 | 23.21 | 22.81 | 23.18 | 842,181 | +0.26(+1.13%) |
Jul 13, 2012 | 22.92 | 23.06 | 22.92 | 22.92 | 787,242 | +0.00(+0.00%) |
Jul 12, 2012 | 23.37 | 23.39 | 22.78 | 22.92 | 715,827 | -0.58(-2.47%) |
Jul 11, 2012 | 23.22 | 23.81 | 23.20 | 23.50 | 343,159 | +0.17(+0.73%) |
Jul 10, 2012 | 23.82 | 23.91 | 23.22 | 23.33 | 832,828 | -0.54(-2.26%) |
Jul 09, 2012 | 23.71 | 24.15 | 23.71 | 23.87 | 343,131 | +0.02(+0.08%) |
Jul 06, 2012 | 24.01 | 24.04 | 23.66 | 23.85 | 374,689 | -0.21(-0.87%) |
Jul 05, 2012 | 24.20 | 24.58 | 24.04 | 24.06 | 610,883 | -0.12(-0.50%) |
Jul 04, 2012 | 24.32 | 24.61 | 24.11 | 24.18 | 126,494 | +0.06(+0.25%) |
Jul 03, 2012 | 24.50 | 24.72 | 24.10 | 24.12 | 553,441 | -0.35(-1.43%) |
Jun 29, 2012 | 24.47 | 24.47 | 24.47 | 0 | +0.58(+2.43%) | |
Jun 28, 2012 | 23.06 | 23.89 | 22.92 | 23.89 | 615,938 | +0.81(+3.51%) |
Jun 27, 2012 | 23.13 | 23.23 | 22.97 | 23.08 | 471,477 | -0.05(-0.22%) |
Jun 26, 2012 | 22.71 | 23.13 | 22.71 | 23.13 | 493,419 | +0.42(+1.85%) |
Jun 25, 2012 | 23.00 | 23.12 | 22.65 | 22.71 | 420,264 | -0.41(-1.77%) |
Jun 22, 2012 | 22.76 | 23.15 | 22.70 | 23.12 | 256,405 | +0.41(+1.81%) |
Jun 21, 2012 | 23.36 | 23.50 | 22.68 | 22.71 | 436,764 | -0.75(-3.20%) |
Jun 20, 2012 | 23.74 | 23.75 | 22.98 | 23.46 | 408,874 | -0.21(-0.89%) |
Jun 19, 2012 | 23.11 | 23.70 | 23.05 | 23.67 | 871,092 | +0.56(+2.42%) |
Jun 18, 2012 | 23.00 | 23.28 | 22.75 | 23.11 | 398,751 | +0.11(+0.48%) |
Jun 15, 2012 | 23.00 | 23.25 | 22.95 | 23.00 | 613,353 | -0.12(-0.52%) |
Jun 14, 2012 | 23.32 | 23.44 | 22.81 | 23.12 | 642,443 | -0.31(-1.32%) |
Jun 13, 2012 | 23.21 | 23.45 | 23.19 | 23.43 | 429,904 | +0.21(+0.90%) |
Jun 12, 2012 | 23.48 | 23.48 | 23.19 | 23.22 | 407,573 | -0.11(-0.47%) |
Jun 11, 2012 | 23.28 | 23.62 | 23.28 | 23.33 | 294,796 | +0.03(+0.13%) |
Jun 08, 2012 | 23.22 | 23.41 | 23.20 | 23.30 | 449,428 | -0.21(-0.89%) |
Jun 07, 2012 | 23.60 | 23.86 | 23.47 | 23.51 | 492,157 | -0.04(-0.17%) |
Jun 06, 2012 | 23.00 | 23.66 | 22.95 | 23.55 | 986,218 | +0.57(+2.48%) |
Jun 05, 2012 | 23.13 | 23.22 | 22.80 | 22.98 | 1,322,857 | -0.18(-0.78%) |
Jun 04, 2012 | 23.31 | 23.44 | 22.92 | 23.16 | 1,125,668 | -0.21(-0.90%) |
Jun 02, 2012 | 23.00 | 23.72 | 23.00 | 23.37 | 1,669,247 | +0.00(+0.00%) |
Jun 01, 2012 | 23.00 | 23.72 | 23.00 | 23.37 | 1,669,247 | -0.58(-2.42%) |
May 31, 2012 | 24.15 | 25.03 | 23.30 | 23.95 | 6,662,320 | +2.94(+13.99%) |
May 30, 2012 | 20.70 | 21.58 | 20.65 | 21.01 | 1,623,538 | +0.05(+0.24%) |
May 29, 2012 | 20.65 | 21.00 | 20.64 | 20.96 | 616,369 | +0.31(+1.50%) |
May 28, 2012 | 20.66 | 20.68 | 20.55 | 20.65 | 94,531 | -0.10(-0.48%) |
May 25, 2012 | 20.73 | 21.03 | 20.62 | 20.75 | 190,601 | +0.02(+0.10%) |
May 24, 2012 | 20.71 | 21.04 | 20.71 | 20.73 | 349,782 | +0.03(+0.14%) |
May 23, 2012 | 20.65 | 20.71 | 20.41 | 20.70 | 253,735 | -0.05(-0.24%) |
May 22, 2012 | 20.81 | 20.86 | 20.66 | 20.75 | 788,226 | +0.06(+0.29%) |
May 18, 2012 | 20.69 | 20.69 | 20.69 | 0 | -0.27(-1.29%) | |
May 17, 2012 | 20.36 | 21.00 | 20.35 | 20.96 | 1,635,797 | +0.50(+2.44%) |
May 16, 2012 | 20.78 | 20.86 | 20.40 | 20.46 | 992,172 | -0.38(-1.82%) |
May 15, 2012 | 20.93 | 20.97 | 20.67 | 20.84 | 879,686 | -0.10(-0.48%) |
May 14, 2012 | 21.01 | 21.12 | 20.89 | 20.94 | 230,545 | -0.29(-1.37%) |
May 11, 2012 | 21.23 | 21.44 | 21.16 | 21.23 | 205,705 | -0.13(-0.61%) |
May 10, 2012 | 21.28 | 21.63 | 21.28 | 21.36 | 264,105 | +0.07(+0.33%) |
May 09, 2012 | 21.50 | 21.50 | 21.14 | 21.29 | 1,180,795 | -0.27(-1.25%) |
May 08, 2012 | 21.60 | 21.77 | 21.25 | 21.56 | 776,789 | -0.15(-0.69%) |
May 07, 2012 | 21.66 | 21.80 | 21.53 | 21.71 | 552,609 | -0.19(-0.87%) |
May 04, 2012 | 21.90 | 22.10 | 21.79 | 21.90 | 203,099 | -0.10(-0.45%) |
May 03, 2012 | 21.99 | 22.06 | 21.63 | 22.00 | 736,650 | +0.10(+0.46%) |
May 02, 2012 | 21.97 | 22.35 | 21.85 | 21.90 | 848,076 | -0.35(-1.57%) |
May 01, 2012 | 22.12 | 22.34 | 22.08 | 22.25 | 501,241 | +0.08(+0.36%) |
Apr 30, 2012 | 21.98 | 22.21 | 21.98 | 22.17 | 377,574 | +0.02(+0.09%) |
Apr 27, 2012 | 21.98 | 22.22 | 21.73 | 22.15 | 723,892 | +0.18(+0.82%) |
Apr 26, 2012 | 21.41 | 22.23 | 21.41 | 21.97 | 666,310 | +0.37(+1.71%) |
Apr 25, 2012 | 20.55 | 21.64 | 20.55 | 21.60 | 1,039,642 | +1.06(+5.16%) |
Apr 24, 2012 | 20.72 | 20.84 | 20.31 | 20.54 | 698,480 | -0.18(-0.87%) |
Apr 23, 2012 | 20.90 | 21.00 | 20.70 | 20.72 | 427,313 | -0.46(-2.17%) |
Apr 20, 2012 | 21.27 | 21.39 | 21.10 | 21.18 | 287,609 | -0.13(-0.61%) |
Apr 19, 2012 | 21.49 | 21.65 | 21.22 | 21.31 | 379,620 | -0.27(-1.25%) |
Apr 18, 2012 | 21.70 | 21.73 | 21.44 | 21.58 | 211,448 | -0.12(-0.55%) |
Apr 17, 2012 | 21.34 | 21.74 | 21.31 | 21.70 | 261,667 | +0.33(+1.54%) |
Apr 16, 2012 | 21.03 | 21.46 | 21.03 | 21.37 | 241,302 | +0.23(+1.09%) |
Apr 13, 2012 | 21.62 | 21.62 | 21.09 | 21.14 | 465,514 | -0.55(-2.54%) |
Apr 12, 2012 | 21.47 | 21.89 | 21.39 | 21.69 | 497,062 | +0.10(+0.46%) |
Apr 11, 2012 | 21.51 | 21.83 | 21.37 | 21.59 | 438,937 | +0.25(+1.17%) |
Apr 10, 2012 | 21.50 | 21.72 | 21.25 | 21.34 | 554,794 | -0.24(-1.11%) |
Apr 09, 2012 | 21.71 | 21.85 | 21.34 | 21.58 | 919,848 | -0.13(-0.60%) |
Apr 05, 2012 | 21.41 | 21.71 | 21.34 | 21.71 | 1,126,814 | +0.18(+0.84%) |
Apr 04, 2012 | 21.50 | 21.64 | 21.42 | 21.53 | 380,199 | -0.24(-1.10%) |
Apr 03, 2012 | 21.93 | 22.15 | 21.70 | 21.77 | 350,352 | -0.28(-1.27%) |