Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.56 | 32.01 | 31.56 | 31.87 | 569,811 | +0.11(+0.35%) |
Mar 27, 2013 | 31.74 | 31.94 | 31.55 | 31.76 | 488,480 | -0.12(-0.37%) |
Mar 26, 2013 | 32.21 | 32.23 | 31.74 | 31.88 | 348,595 | -0.13(-0.42%) |
Mar 25, 2013 | 31.84 | 32.23 | 31.81 | 32.02 | 569,137 | +0.12(+0.37%) |
Mar 22, 2013 | 32.56 | 32.61 | 31.70 | 31.90 | 568,188 | -0.69(-2.12%) |
Mar 21, 2013 | 32.50 | 32.70 | 32.27 | 32.59 | 1,091,014 | +0.05(+0.14%) |
Mar 20, 2013 | 32.16 | 32.57 | 31.98 | 32.54 | 774,969 | +0.51(+1.59%) |
Mar 19, 2013 | 32.16 | 32.24 | 31.35 | 32.03 | 1,435,156 | -0.24(-0.73%) |
Mar 18, 2013 | 31.21 | 32.31 | 30.93 | 32.27 | 1,410,255 | +1.42(+4.60%) |
Mar 15, 2013 | 30.55 | 30.93 | 30.45 | 30.85 | 424,572 | +0.16(+0.54%) |
Mar 14, 2013 | 30.52 | 30.94 | 30.49 | 30.68 | 390,721 | +0.02(+0.05%) |
Mar 13, 2013 | 30.93 | 31.04 | 30.57 | 30.67 | 344,976 | -0.25(-0.82%) |
Mar 12, 2013 | 30.71 | 31.19 | 30.62 | 30.92 | 823,565 | +0.23(+0.74%) |
Mar 11, 2013 | 30.50 | 30.72 | 30.29 | 30.69 | 672,319 | +0.29(+0.95%) |
Mar 08, 2013 | 30.12 | 30.50 | 30.12 | 30.41 | 366,202 | +0.51(+1.70%) |
Mar 07, 2013 | 29.85 | 30.20 | 29.62 | 29.90 | 1,043,658 | -0.34(-1.11%) |
Mar 06, 2013 | 29.92 | 30.44 | 29.79 | 30.23 | 722,056 | +0.51(+1.71%) |
Mar 05, 2013 | 29.24 | 29.78 | 29.21 | 29.73 | 624,071 | +0.52(+1.76%) |
Mar 04, 2013 | 29.18 | 29.48 | 28.90 | 29.21 | 371,866 | -0.03(-0.11%) |
Mar 01, 2013 | 28.47 | 29.48 | 28.20 | 29.24 | 1,098,025 | +0.68(+2.38%) |
Feb 28, 2013 | 28.44 | 28.77 | 28.29 | 28.56 | 448,803 | +0.03(+0.11%) |
Feb 27, 2013 | 27.60 | 28.58 | 27.60 | 28.53 | 489,955 | +0.89(+3.22%) |
Feb 26, 2013 | 27.58 | 27.69 | 27.41 | 27.64 | 496,481 | +0.22(+0.80%) |
Feb 25, 2013 | 27.43 | 27.66 | 27.23 | 27.42 | 878,405 | -0.05(-0.20%) |
Feb 22, 2013 | 27.25 | 27.52 | 26.89 | 27.48 | 419,035 | +0.24(+0.89%) |
Feb 21, 2013 | 27.06 | 27.30 | 26.79 | 27.24 | 649,760 | +0.12(+0.43%) |
Feb 20, 2013 | 27.85 | 27.90 | 27.06 | 27.12 | 379,506 | -0.79(-2.83%) |
Feb 19, 2013 | 27.31 | 27.92 | 27.19 | 27.91 | 466,281 | +0.26(+0.93%) |
Feb 15, 2013 | 27.21 | 27.66 | 27.03 | 27.65 | 695,646 | +0.36(+1.32%) |
Feb 14, 2013 | 27.25 | 27.42 | 26.95 | 27.29 | 484,855 | -0.12(-0.43%) |
Feb 13, 2013 | 27.28 | 27.64 | 27.14 | 27.41 | 711,130 | +0.11(+0.40%) |
Feb 12, 2013 | 26.82 | 27.38 | 26.81 | 27.30 | 331,178 | +0.48(+1.81%) |
Feb 11, 2013 | 26.88 | 26.90 | 26.49 | 26.81 | 183,882 | -0.05(-0.17%) |
Feb 08, 2013 | 26.83 | 26.92 | 26.50 | 26.86 | 238,290 | +0.11(+0.41%) |
Feb 07, 2013 | 26.99 | 27.09 | 26.57 | 26.75 | 371,998 | -0.28(-1.04%) |
Feb 06, 2013 | 26.75 | 27.07 | 26.68 | 27.03 | 450,103 | +0.27(+0.99%) |
Feb 04, 2013 | 27.31 | 27.33 | 26.61 | 26.77 | 516,666 | -0.58(-2.11%) |
Feb 01, 2013 | 27.77 | 28.08 | 26.97 | 27.34 | 863,125 | -0.65(-2.33%) |
Jan 31, 2013 | 26.77 | 28.52 | 26.55 | 28.00 | 1,910,532 | +1.26(+4.72%) |
Jan 30, 2013 | 27.22 | 27.32 | 26.42 | 26.74 | 500,546 | -0.58(-2.12%) |
Jan 29, 2013 | 26.80 | 27.45 | 26.72 | 27.31 | 224,278 | +0.37(+1.39%) |
Jan 28, 2013 | 27.39 | 27.39 | 26.82 | 26.94 | 296,187 | -0.60(-2.18%) |
Jan 25, 2013 | 27.23 | 27.56 | 27.07 | 27.54 | 394,183 | +0.39(+1.44%) |
Jan 24, 2013 | 25.85 | 27.49 | 25.74 | 27.15 | 1,192,696 | +1.94(+7.68%) |
Jan 23, 2013 | 25.28 | 25.30 | 24.99 | 25.21 | 156,548 | -0.07(-0.28%) |
Jan 22, 2013 | 25.20 | 25.32 | 24.96 | 25.28 | 155,617 | +0.06(+0.25%) |
Jan 18, 2013 | 25.10 | 25.24 | 24.78 | 25.22 | 165,112 | +0.07(+0.28%) |
Jan 17, 2013 | 25.08 | 25.49 | 25.08 | 25.15 | 187,737 | +0.16(+0.62%) |
Jan 16, 2013 | 24.91 | 25.01 | 24.67 | 24.99 | 394,661 | +0.02(+0.06%) |
Jan 15, 2013 | 25.14 | 25.14 | 24.73 | 24.98 | 326,775 | -0.20(-0.81%) |
Jan 14, 2013 | 25.24 | 25.49 | 24.89 | 25.18 | 313,272 | -0.48(-1.89%) |
Jan 11, 2013 | 25.77 | 26.10 | 24.84 | 25.67 | 491,354 | -0.35(-1.35%) |
Jan 10, 2013 | 26.60 | 26.60 | 26.00 | 26.02 | 306,185 | -0.42(-1.59%) |
Jan 09, 2013 | 26.03 | 26.50 | 26.00 | 26.44 | 646,350 | +0.55(+2.11%) |
Jan 08, 2013 | 25.92 | 26.15 | 25.74 | 25.89 | 133,331 | -0.09(-0.33%) |
Jan 07, 2013 | 25.74 | 26.07 | 25.64 | 25.98 | 185,182 | +0.16(+0.60%) |
Jan 04, 2013 | 25.72 | 25.85 | 25.56 | 25.82 | 156,352 | +0.15(+0.58%) |
Jan 03, 2013 | 26.06 | 26.09 | 25.59 | 25.67 | 170,187 | -0.41(-1.59%) |
Jan 02, 2013 | 26.08 | 26.41 | 25.34 | 26.09 | 720,438 | +1.23(+4.93%) |
Dec 31, 2012 | 24.40 | 25.14 | 24.35 | 24.86 | 337,937 | +0.47(+1.92%) |
Dec 28, 2012 | 24.32 | 24.43 | 24.04 | 24.39 | 218,272 | -0.16(-0.67%) |
Dec 27, 2012 | 24.61 | 24.62 | 24.20 | 24.56 | 188,377 | -0.09(-0.38%) |
Dec 26, 2012 | 24.63 | 24.74 | 24.52 | 24.65 | 83,107 | +0.12(+0.51%) |
Dec 24, 2012 | 24.41 | 24.63 | 24.22 | 24.53 | 102,673 | +0.05(+0.22%) |
Dec 21, 2012 | 24.26 | 24.64 | 24.23 | 24.47 | 198,228 | -0.23(-0.92%) |
Dec 20, 2012 | 24.52 | 24.71 | 24.40 | 24.70 | 164,686 | +0.24(+0.99%) |
Dec 19, 2012 | 24.46 | 24.80 | 24.32 | 24.46 | 263,256 | -0.02(-0.10%) |
Dec 18, 2012 | 24.64 | 24.64 | 24.11 | 24.48 | 439,638 | -0.03(-0.13%) |
Dec 17, 2012 | 25.03 | 25.03 | 24.45 | 24.51 | 155,570 | -0.43(-1.72%) |
Dec 14, 2012 | 24.89 | 25.06 | 24.75 | 24.94 | 205,252 | -0.03(-0.13%) |
Dec 13, 2012 | 24.99 | 25.29 | 24.85 | 24.97 | 460,394 | +0.06(+0.24%) |
Dec 12, 2012 | 25.03 | 25.03 | 24.84 | 24.91 | 207,872 | -0.01(-0.03%) |
Dec 11, 2012 | 24.79 | 25.11 | 24.75 | 24.92 | 259,018 | +0.26(+1.04%) |
Dec 10, 2012 | 24.35 | 24.75 | 24.11 | 24.66 | 151,410 | +0.31(+1.28%) |
Dec 07, 2012 | 24.40 | 24.57 | 24.20 | 24.35 | 184,836 | +0.11(+0.45%) |
Dec 06, 2012 | 24.32 | 24.43 | 24.06 | 24.24 | 254,621 | -0.16(-0.67%) |
Dec 05, 2012 | 24.22 | 24.62 | 24.22 | 24.41 | 350,161 | +0.06(+0.26%) |
Dec 04, 2012 | 23.59 | 24.66 | 23.59 | 24.35 | 547,061 | +0.87(+3.70%) |
Nov 30, 2012 | 23.25 | 23.72 | 23.01 | 23.48 | 202,560 | +0.22(+0.93%) |
Nov 29, 2012 | 23.52 | 23.52 | 23.15 | 23.26 | 156,839 | -0.16(-0.70%) |
Nov 28, 2012 | 23.13 | 23.50 | 22.95 | 23.42 | 121,482 | +0.19(+0.80%) |
Nov 27, 2012 | 23.24 | 23.30 | 23.09 | 23.24 | 77,733 | +0.01(+0.03%) |
Nov 26, 2012 | 23.11 | 23.33 | 22.93 | 23.23 | 91,532 | +0.02(+0.10%) |
Nov 23, 2012 | 23.07 | 23.27 | 22.99 | 23.20 | 72,319 | +0.15(+0.64%) |
Nov 21, 2012 | 23.06 | 23.18 | 22.86 | 23.06 | 139,832 | +0.04(+0.17%) |
Nov 20, 2012 | 22.54 | 23.10 | 22.54 | 23.02 | 118,368 | +0.44(+1.96%) |
Nov 19, 2012 | 22.59 | 22.72 | 22.39 | 22.58 | 218,843 | +0.31(+1.39%) |
Nov 16, 2012 | 22.39 | 22.47 | 22.11 | 22.27 | 276,481 | -0.12(-0.55%) |
Nov 15, 2012 | 23.00 | 23.24 | 22.15 | 22.39 | 309,164 | -0.57(-2.50%) |
Nov 14, 2012 | 22.58 | 23.49 | 22.58 | 22.96 | 297,862 | +0.33(+1.44%) |
Nov 13, 2012 | 22.58 | 22.80 | 22.46 | 22.64 | 141,806 | -0.12(-0.51%) |
Nov 12, 2012 | 23.08 | 23.13 | 22.66 | 22.75 | 179,638 | -0.26(-1.15%) |
Nov 09, 2012 | 23.20 | 23.35 | 22.84 | 23.02 | 214,438 | -0.24(-1.03%) |
Nov 08, 2012 | 23.35 | 23.68 | 23.19 | 23.26 | 376,452 | -0.11(-0.47%) |
Nov 07, 2012 | 23.69 | 23.95 | 23.31 | 23.37 | 425,826 | -0.59(-2.46%) |
Nov 06, 2012 | 23.73 | 24.08 | 23.72 | 23.96 | 169,210 | +0.17(+0.72%) |
Nov 05, 2012 | 23.99 | 24.05 | 23.78 | 23.79 | 156,927 | -0.20(-0.84%) |
Nov 02, 2012 | 23.75 | 24.06 | 23.60 | 23.99 | 281,431 | +0.25(+1.05%) |
Nov 01, 2012 | 23.13 | 23.83 | 23.13 | 23.74 | 160,433 | +0.45(+1.93%) |
Oct 31, 2012 | 23.01 | 23.72 | 23.01 | 23.29 | 530,318 | +0.54(+2.35%) |
Oct 26, 2012 | 22.52 | 22.75 | 22.75 | 22.75 | 619,835 | +0.20(+0.90%) |
Oct 25, 2012 | 22.35 | 22.75 | 21.99 | 22.55 | 797,831 | +0.52(+2.36%) |
Oct 24, 2012 | 22.29 | 22.29 | 21.96 | 22.03 | 377,564 | -0.09(-0.39%) |
Oct 23, 2012 | 22.06 | 22.16 | 21.89 | 22.12 | 219,693 | -0.46(-2.03%) |
Oct 19, 2012 | 22.93 | 22.94 | 22.47 | 22.58 | 267,475 | -0.44(-1.92%) |
Oct 18, 2012 | 22.93 | 23.23 | 22.85 | 23.02 | 228,251 | -0.03(-0.13%) |
Oct 17, 2012 | 22.87 | 23.10 | 22.79 | 23.05 | 252,380 | +0.21(+0.92%) |
Oct 16, 2012 | 22.89 | 23.04 | 22.65 | 22.84 | 269,735 | +0.06(+0.27%) |
Oct 15, 2012 | 22.75 | 22.87 | 22.63 | 22.78 | 134,197 | +0.10(+0.44%) |
Oct 12, 2012 | 22.63 | 22.83 | 22.44 | 22.68 | 248,870 | -0.09(-0.37%) |
Oct 11, 2012 | 22.35 | 22.81 | 22.35 | 22.76 | 290,149 | +0.49(+2.20%) |
Oct 10, 2012 | 22.45 | 22.53 | 22.22 | 22.27 | 323,017 | -0.19(-0.83%) |
Oct 09, 2012 | 22.48 | 22.75 | 22.36 | 22.46 | 384,956 | +0.12(+0.52%) |
Oct 08, 2012 | 22.44 | 22.51 | 22.30 | 22.34 | 303,882 | -0.25(-1.10%) |
Oct 05, 2012 | 22.83 | 22.90 | 22.53 | 22.59 | 339,478 | -0.06(-0.27%) |
Oct 04, 2012 | 22.38 | 22.68 | 22.25 | 22.65 | 214,123 | +0.39(+1.74%) |
Oct 03, 2012 | 22.71 | 22.75 | 22.18 | 22.27 | 380,813 | -0.23(-1.04%) |
Oct 02, 2012 | 22.70 | 22.89 | 22.39 | 22.50 | 604,294 | +0.31(+1.40%) |
Oct 01, 2012 | 22.27 | 22.27 | 21.95 | 22.19 | 580,830 | +0.03(+0.14%) |
Sep 28, 2012 | 21.79 | 22.49 | 21.70 | 22.16 | 736,640 | +0.28(+1.28%) |
Sep 27, 2012 | 21.54 | 22.01 | 21.23 | 21.88 | 887,857 | +0.49(+2.29%) |
Sep 26, 2012 | 20.91 | 21.50 | 20.61 | 21.39 | 630,404 | +0.38(+1.81%) |
Sep 25, 2012 | 21.85 | 21.85 | 21.00 | 21.01 | 436,768 | -0.73(-3.36%) |
Sep 24, 2012 | 21.78 | 21.90 | 21.56 | 21.74 | 357,618 | -0.14(-0.64%) |
Sep 21, 2012 | 22.27 | 22.27 | 21.74 | 21.88 | 377,599 | -0.17(-0.77%) |
Sep 20, 2012 | 21.51 | 22.08 | 21.35 | 22.05 | 301,836 | +0.21(+0.96%) |
Sep 19, 2012 | 21.78 | 22.07 | 21.57 | 21.84 | 549,583 | +0.03(+0.14%) |
Sep 18, 2012 | 22.65 | 22.76 | 21.76 | 21.81 | 471,601 | -0.95(-4.19%) |
Sep 17, 2012 | 22.69 | 23.18 | 22.69 | 22.76 | 411,274 | -0.03(-0.14%) |
Sep 14, 2012 | 22.58 | 22.82 | 22.45 | 22.79 | 654,921 | +0.42(+1.89%) |
Sep 13, 2012 | 22.45 | 22.74 | 21.93 | 22.37 | 547,480 | -0.09(-0.41%) |
Sep 12, 2012 | 22.67 | 22.99 | 22.33 | 22.46 | 329,490 | -0.28(-1.22%) |
Sep 11, 2012 | 22.81 | 23.08 | 22.57 | 22.74 | 348,140 | -0.22(-0.97%) |
Sep 10, 2012 | 22.89 | 23.23 | 22.87 | 22.96 | 249,270 | -0.11(-0.47%) |
Sep 07, 2012 | 22.84 | 23.14 | 22.77 | 23.07 | 339,107 | +0.33(+1.46%) |
Sep 06, 2012 | 22.42 | 22.93 | 22.31 | 22.74 | 257,280 | +0.54(+2.43%) |
Sep 05, 2012 | 22.15 | 22.48 | 21.86 | 22.20 | 219,740 | +0.11(+0.49%) |
Sep 04, 2012 | 22.88 | 23.10 | 21.95 | 22.09 | 297,250 | -0.90(-3.92%) |
Aug 31, 2012 | 22.66 | 23.01 | 22.34 | 22.99 | 672,603 | +0.54(+2.40%) |
Aug 30, 2012 | 22.39 | 22.60 | 22.37 | 22.45 | 364,586 | -0.19(-0.82%) |
Aug 29, 2012 | 22.83 | 22.83 | 22.52 | 22.64 | 282,497 | +0.15(+0.65%) |
Aug 27, 2012 | 22.77 | 22.77 | 22.21 | 22.49 | 217,808 | -0.06(-0.27%) |
Aug 24, 2012 | 22.49 | 22.61 | 22.33 | 22.56 | 254,940 | -0.05(-0.20%) |
Aug 23, 2012 | 22.79 | 22.89 | 22.47 | 22.60 | 279,442 | -0.25(-1.08%) |
Aug 22, 2012 | 22.55 | 22.99 | 22.32 | 22.85 | 478,489 | +0.22(+0.95%) |
Aug 21, 2012 | 22.60 | 22.92 | 22.50 | 22.63 | 307,974 | +0.08(+0.38%) |
Aug 20, 2012 | 22.50 | 22.62 | 22.15 | 22.55 | 252,429 | -0.06(-0.27%) |
Aug 17, 2012 | 22.56 | 22.62 | 22.31 | 22.61 | 230,865 | +0.12(+0.51%) |
Aug 16, 2012 | 22.07 | 22.54 | 21.97 | 22.49 | 177,294 | +0.39(+1.74%) |
Aug 15, 2012 | 21.61 | 22.12 | 21.55 | 22.11 | 175,554 | +0.42(+1.96%) |
Aug 14, 2012 | 21.85 | 21.85 | 21.56 | 21.68 | 192,393 | -0.07(-0.32%) |
Aug 13, 2012 | 22.20 | 22.20 | 21.67 | 21.75 | 176,512 | -0.45(-2.02%) |
Aug 10, 2012 | 22.07 | 22.57 | 21.88 | 22.20 | 289,771 | -0.09(-0.42%) |
Aug 09, 2012 | 22.25 | 22.53 | 22.02 | 22.29 | 215,365 | +0.04(+0.17%) |
Aug 08, 2012 | 22.26 | 22.61 | 22.13 | 22.25 | 288,152 | -0.04(-0.17%) |
Aug 07, 2012 | 21.85 | 22.36 | 21.47 | 22.29 | 514,643 | +0.51(+2.34%) |
Aug 06, 2012 | 21.20 | 21.96 | 21.12 | 21.78 | 472,058 | +0.66(+3.10%) |
Aug 03, 2012 | 20.59 | 21.62 | 20.48 | 21.13 | 516,528 | +0.77(+3.79%) |
Aug 02, 2012 | 20.46 | 20.48 | 19.96 | 20.36 | 528,550 | -0.33(-1.60%) |
Aug 01, 2012 | 21.44 | 21.48 | 20.62 | 20.69 | 565,678 | -0.58(-2.72%) |
Jul 31, 2012 | 20.91 | 21.33 | 20.87 | 21.27 | 827,061 | +0.27(+1.29%) |
Jul 30, 2012 | 21.44 | 21.79 | 20.85 | 21.00 | 958,673 | -0.52(-2.40%) |
Jul 27, 2012 | 21.74 | 21.87 | 21.23 | 21.51 | 745,480 | -0.25(-1.17%) |
Jul 26, 2012 | 22.40 | 22.42 | 20.25 | 21.77 | 754,728 | -0.34(-1.54%) |
Jul 25, 2012 | 22.10 | 22.32 | 21.87 | 22.11 | 183,657 | +0.20(+0.92%) |
Jul 24, 2012 | 21.75 | 22.56 | 21.63 | 21.91 | 424,271 | +0.29(+1.32%) |
Jul 23, 2012 | 22.02 | 22.18 | 21.43 | 21.62 | 359,974 | -1.00(-4.43%) |
Jul 20, 2012 | 22.93 | 22.96 | 22.35 | 22.62 | 216,385 | -0.39(-1.71%) |
Jul 19, 2012 | 22.31 | 23.16 | 22.31 | 23.02 | 450,409 | +0.78(+3.50%) |
Jul 18, 2012 | 21.92 | 22.49 | 21.87 | 22.24 | 254,023 | +0.32(+1.48%) |
Jul 17, 2012 | 21.88 | 22.04 | 21.57 | 21.91 | 149,346 | +0.08(+0.39%) |
Jul 16, 2012 | 21.75 | 22.04 | 21.49 | 21.83 | 283,859 | +0.03(+0.14%) |
Jul 13, 2012 | 21.38 | 21.97 | 21.30 | 21.80 | 188,666 | +0.52(+2.47%) |
Jul 12, 2012 | 20.98 | 21.32 | 20.98 | 21.27 | 257,935 | -0.25(-1.15%) |
Jul 11, 2012 | 21.56 | 21.61 | 21.17 | 21.52 | 216,183 | +0.05(+0.25%) |
Jul 10, 2012 | 22.19 | 22.29 | 21.31 | 21.47 | 312,581 | -0.56(-2.52%) |
Jul 09, 2012 | 21.75 | 22.07 | 21.69 | 22.02 | 342,167 | +0.25(+1.13%) |
Jul 06, 2012 | 21.85 | 22.07 | 21.73 | 21.78 | 191,487 | -0.39(-1.77%) |
Jul 05, 2012 | 21.82 | 22.39 | 21.78 | 22.17 | 229,386 | +0.16(+0.74%) |
Jul 03, 2012 | 21.67 | 22.15 | 21.63 | 22.01 | 211,613 | +0.58(+2.70%) |
Jul 02, 2012 | 21.30 | 21.45 | 21.01 | 21.43 | 178,675 | -0.05(-0.22%) |
Jun 29, 2012 | 21.52 | 21.83 | 21.31 | 21.48 | 344,986 | +0.59(+2.84%) |
Jun 28, 2012 | 20.79 | 21.00 | 20.43 | 20.88 | 409,106 | -0.16(-0.77%) |
Jun 27, 2012 | 20.30 | 21.47 | 20.26 | 21.04 | 1,225,930 | +0.96(+4.76%) |
Jun 26, 2012 | 20.51 | 20.60 | 19.72 | 20.09 | 1,874,896 | -0.83(-3.98%) |
Jun 25, 2012 | 21.92 | 22.03 | 20.90 | 20.92 | 470,767 | -1.33(-5.96%) |
Jun 22, 2012 | 21.80 | 22.30 | 21.70 | 22.25 | 333,393 | +0.56(+2.60%) |
Jun 21, 2012 | 22.65 | 22.74 | 21.63 | 21.68 | 457,508 | -1.06(-4.65%) |
Jun 20, 2012 | 23.00 | 23.24 | 22.60 | 22.74 | 294,064 | -0.33(-1.44%) |
Jun 19, 2012 | 22.44 | 23.38 | 22.40 | 23.07 | 420,255 | +0.83(+3.71%) |
Jun 18, 2012 | 22.02 | 22.37 | 22.00 | 22.25 | 406,783 | -0.07(-0.31%) |
Jun 15, 2012 | 21.91 | 22.39 | 21.78 | 22.32 | 495,399 | +0.56(+2.55%) |
Jun 14, 2012 | 22.06 | 22.32 | 21.60 | 21.76 | 529,512 | -0.48(-2.15%) |
Jun 13, 2012 | 22.65 | 22.77 | 22.02 | 22.24 | 634,962 | -0.54(-2.35%) |
Jun 12, 2012 | 22.08 | 22.81 | 21.99 | 22.78 | 820,057 | +0.77(+3.52%) |
Jun 11, 2012 | 22.74 | 22.94 | 21.98 | 22.00 | 392,812 | -0.54(-2.38%) |
Jun 08, 2012 | 22.43 | 22.75 | 22.01 | 22.54 | 459,789 | -0.08(-0.34%) |
Jun 07, 2012 | 22.84 | 23.48 | 22.42 | 22.61 | 791,503 | +0.15(+0.65%) |
Jun 06, 2012 | 21.33 | 22.50 | 21.31 | 22.47 | 801,005 | +1.49(+7.09%) |
Jun 05, 2012 | 20.84 | 21.22 | 20.83 | 20.98 | 379,985 | +0.09(+0.44%) |
Jun 04, 2012 | 20.60 | 21.30 | 20.38 | 20.89 | 786,650 | +0.30(+1.45%) |
Jun 01, 2012 | 21.04 | 21.07 | 20.48 | 20.59 | 665,320 | -0.85(-3.97%) |
May 31, 2012 | 21.38 | 21.85 | 21.13 | 21.44 | 629,459 | +0.27(+1.27%) |
May 30, 2012 | 21.79 | 21.79 | 21.15 | 21.17 | 594,984 | -0.93(-4.20%) |
May 29, 2012 | 22.14 | 22.60 | 22.07 | 22.10 | 411,967 | +0.05(+0.21%) |
May 25, 2012 | 22.19 | 22.28 | 21.90 | 22.05 | 289,272 | -0.19(-0.86%) |
May 24, 2012 | 22.03 | 22.32 | 21.81 | 22.25 | 400,995 | +0.25(+1.15%) |
May 23, 2012 | 21.30 | 22.09 | 21.12 | 21.99 | 515,089 | +0.36(+1.67%) |
May 22, 2012 | 22.09 | 22.43 | 21.46 | 21.63 | 645,771 | -0.44(-2.01%) |
May 21, 2012 | 21.45 | 22.11 | 21.24 | 22.08 | 279,412 | +0.67(+3.11%) |
May 18, 2012 | 21.44 | 21.53 | 21.21 | 21.41 | 644,817 | +0.09(+0.43%) |
May 17, 2012 | 22.08 | 22.08 | 21.23 | 21.32 | 626,630 | -0.69(-3.13%) |
May 16, 2012 | 22.87 | 23.27 | 21.91 | 22.01 | 851,374 | -0.85(-3.72%) |
May 15, 2012 | 23.46 | 23.60 | 22.81 | 22.86 | 475,972 | -0.67(-2.83%) |
May 14, 2012 | 23.67 | 23.86 | 23.47 | 23.53 | 709,096 | -0.50(-2.07%) |
May 11, 2012 | 23.96 | 24.43 | 23.89 | 24.02 | 597,341 | -0.21(-0.85%) |
May 10, 2012 | 24.15 | 24.38 | 23.91 | 24.23 | 730,868 | +0.43(+1.80%) |
May 09, 2012 | 23.83 | 24.12 | 23.47 | 23.80 | 803,048 | -0.41(-1.68%) |
May 08, 2012 | 25.17 | 25.26 | 24.00 | 24.21 | 1,069,691 | -1.22(-4.79%) |
May 07, 2012 | 26.07 | 26.07 | 25.17 | 25.43 | 1,125,621 | -0.71(-2.70%) |
May 04, 2012 | 26.43 | 26.62 | 26.10 | 26.13 | 797,912 | -0.64(-2.40%) |
May 03, 2012 | 27.14 | 27.14 | 26.52 | 26.78 | 434,341 | -0.20(-0.74%) |
May 02, 2012 | 26.62 | 27.08 | 26.62 | 26.98 | 460,081 | -0.01(-0.03%) |
May 01, 2012 | 27.07 | 27.15 | 26.88 | 26.98 | 632,058 | +0.03(+0.11%) |
Apr 30, 2012 | 27.13 | 27.23 | 26.67 | 26.95 | 801,174 | -0.15(-0.57%) |
Apr 27, 2012 | 26.44 | 27.21 | 26.23 | 27.11 | 788,495 | +1.02(+3.91%) |
Apr 26, 2012 | 24.91 | 26.32 | 24.55 | 26.09 | 1,449,967 | +1.33(+5.39%) |
Apr 25, 2012 | 24.41 | 24.87 | 24.22 | 24.75 | 525,130 | +0.67(+2.80%) |
Apr 24, 2012 | 24.22 | 24.61 | 23.95 | 24.08 | 267,417 | -0.11(-0.44%) |
Apr 23, 2012 | 23.77 | 24.20 | 23.53 | 24.19 | 445,172 | -0.02(-0.06%) |
Apr 20, 2012 | 24.32 | 24.71 | 23.56 | 24.20 | 833,057 | -0.58(-2.35%) |
Apr 19, 2012 | 24.90 | 25.12 | 24.67 | 24.78 | 319,048 | -0.09(-0.37%) |
Apr 18, 2012 | 24.98 | 25.17 | 24.58 | 24.88 | 338,171 | -0.17(-0.67%) |
Apr 17, 2012 | 25.04 | 25.50 | 24.99 | 25.04 | 337,668 | +0.35(+1.43%) |
Apr 16, 2012 | 24.43 | 24.91 | 24.21 | 24.69 | 509,154 | +0.36(+1.48%) |
Apr 13, 2012 | 24.60 | 24.78 | 24.29 | 24.33 | 1,041,900 | -0.39(-1.58%) |
Apr 12, 2012 | 23.46 | 24.91 | 23.46 | 24.72 | 705,641 | +1.43(+6.16%) |
Apr 11, 2012 | 23.18 | 23.46 | 23.04 | 23.29 | 642,341 | +0.28(+1.20%) |
Apr 10, 2012 | 23.60 | 23.63 | 22.96 | 23.01 | 521,302 | -0.71(-3.00%) |
Apr 09, 2012 | 23.79 | 23.87 | 23.45 | 23.73 | 298,630 | -0.42(-1.75%) |
Apr 05, 2012 | 24.29 | 24.55 | 24.06 | 24.15 | 804,335 | -0.23(-0.94%) |
Apr 04, 2012 | 24.85 | 24.86 | 24.15 | 24.38 | 373,729 | -0.82(-3.26%) |
Apr 03, 2012 | 25.40 | 25.40 | 24.89 | 25.20 | 395,751 | -0.17(-0.66%) |