Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.31 | 25.31 | 25.31 | 0 | +0.45(+1.81%) | |
Mar 27, 2013 | 24.55 | 24.92 | 24.32 | 24.86 | 366,425 | +0.28(+1.14%) |
Mar 26, 2013 | 24.65 | 24.67 | 24.31 | 24.58 | 759,226 | -0.07(-0.28%) |
Mar 25, 2013 | 24.95 | 25.05 | 24.55 | 24.65 | 246,802 | -0.27(-1.08%) |
Mar 22, 2013 | 25.15 | 25.15 | 24.81 | 24.92 | 319,061 | -0.21(-0.84%) |
Mar 21, 2013 | 25.83 | 25.83 | 25.04 | 25.13 | 399,046 | -0.76(-2.94%) |
Mar 20, 2013 | 25.51 | 25.93 | 25.47 | 25.89 | 281,471 | +0.43(+1.69%) |
Mar 19, 2013 | 25.50 | 25.75 | 25.45 | 25.46 | 420,155 | -0.16(-0.62%) |
Mar 18, 2013 | 25.72 | 25.81 | 25.52 | 25.62 | 476,615 | -0.09(-0.35%) |
Mar 15, 2013 | 25.60 | 25.90 | 25.44 | 25.71 | 381,471 | +0.09(+0.35%) |
Mar 14, 2013 | 25.42 | 25.68 | 25.04 | 25.62 | 330,874 | +0.10(+0.39%) |
Mar 13, 2013 | 25.74 | 25.74 | 25.23 | 25.52 | 270,924 | -0.03(-0.12%) |
Mar 12, 2013 | 25.56 | 25.66 | 25.51 | 25.55 | 243,032 | +0.05(+0.20%) |
Mar 11, 2013 | 25.59 | 25.69 | 25.46 | 25.50 | 267,908 | -0.25(-0.97%) |
Mar 08, 2013 | 25.90 | 25.90 | 25.54 | 25.75 | 463,058 | -0.14(-0.54%) |
Mar 07, 2013 | 25.74 | 25.99 | 25.65 | 25.89 | 373,104 | +0.17(+0.66%) |
Mar 06, 2013 | 25.69 | 25.82 | 25.51 | 25.72 | 509,190 | +0.13(+0.51%) |
Mar 05, 2013 | 25.75 | 25.75 | 25.52 | 25.59 | 331,796 | +0.11(+0.43%) |
Mar 04, 2013 | 25.77 | 25.94 | 25.31 | 25.48 | 561,980 | -0.45(-1.74%) |
Mar 01, 2013 | 25.67 | 26.00 | 25.10 | 25.93 | 795,491 | -0.20(-0.77%) |
Feb 28, 2013 | 25.78 | 26.19 | 25.90 | 26.13 | 336,063 | +0.37(+1.44%) |
Feb 27, 2013 | 25.60 | 26.02 | 25.60 | 25.76 | 351,263 | +0.04(+0.16%) |
Feb 26, 2013 | 25.89 | 25.90 | 25.62 | 25.72 | 569,643 | -0.18(-0.69%) |
Feb 25, 2013 | 26.18 | 26.37 | 25.85 | 25.90 | 337,630 | -0.18(-0.69%) |
Feb 22, 2013 | 26.05 | 26.31 | 25.93 | 26.08 | 271,686 | +0.04(+0.15%) |
Feb 21, 2013 | 26.35 | 26.45 | 25.85 | 26.04 | 589,396 | -0.36(-1.36%) |
Feb 20, 2013 | 27.30 | 27.30 | 26.33 | 26.40 | 698,204 | -0.85(-3.12%) |
Feb 19, 2013 | 26.89 | 27.26 | 26.84 | 27.25 | 605,603 | +0.54(+2.02%) |
Feb 15, 2013 | 26.71 | 26.71 | 26.71 | 0 | -0.04(-0.15%) | |
Feb 14, 2013 | 26.30 | 26.85 | 26.25 | 26.75 | 903,720 | +0.41(+1.56%) |
Feb 13, 2013 | 26.35 | 26.59 | 26.20 | 26.34 | 803,946 | -0.02(-0.08%) |
Feb 12, 2013 | 25.95 | 26.47 | 25.94 | 26.36 | 525,354 | +0.35(+1.35%) |
Feb 11, 2013 | 26.00 | 26.24 | 25.98 | 26.01 | 272,239 | -0.04(-0.15%) |
Feb 08, 2013 | 25.71 | 26.11 | 25.68 | 26.05 | 245,636 | +0.28(+1.09%) |
Feb 07, 2013 | 25.79 | 25.89 | 25.60 | 25.77 | 386,594 | +0.04(+0.16%) |
Feb 06, 2013 | 25.66 | 25.89 | 25.63 | 25.73 | 408,900 | +0.15(+0.59%) |
Feb 04, 2013 | 25.75 | 25.91 | 25.50 | 25.58 | 496,232 | -0.17(-0.66%) |
Feb 01, 2013 | 25.51 | 25.87 | 25.51 | 25.75 | 308,934 | +0.21(+0.82%) |
Jan 31, 2013 | 25.48 | 25.70 | 25.24 | 25.54 | 370,465 | +0.10(+0.39%) |
Jan 30, 2013 | 25.61 | 25.69 | 25.15 | 25.44 | 681,290 | -0.17(-0.66%) |
Jan 29, 2013 | 25.38 | 25.75 | 25.17 | 25.61 | 613,659 | +0.23(+0.91%) |
Jan 28, 2013 | 26.09 | 26.10 | 25.29 | 25.38 | 469,490 | -0.57(-2.20%) |
Jan 25, 2013 | 26.08 | 26.08 | 25.65 | 25.95 | 248,205 | -0.01(-0.04%) |
Jan 24, 2013 | 25.75 | 26.19 | 25.52 | 25.96 | 588,562 | +0.16(+0.62%) |
Jan 23, 2013 | 25.81 | 26.14 | 25.62 | 25.80 | 345,146 | -0.22(-0.85%) |
Jan 22, 2013 | 26.17 | 26.37 | 25.96 | 26.02 | 641,463 | -0.21(-0.80%) |
Jan 21, 2013 | 26.10 | 26.25 | 25.99 | 26.23 | 284,340 | +0.12(+0.46%) |
Jan 18, 2013 | 26.13 | 26.17 | 25.80 | 26.11 | 355,562 | +0.02(+0.08%) |
Jan 17, 2013 | 25.60 | 26.12 | 25.19 | 26.09 | 1,114,665 | +0.59(+2.31%) |
Jan 16, 2013 | 25.92 | 25.98 | 25.00 | 25.50 | 691,418 | -0.56(-2.15%) |
Jan 15, 2013 | 26.33 | 26.40 | 25.86 | 26.06 | 608,238 | -0.57(-2.14%) |
Jan 14, 2013 | 26.50 | 26.63 | 26.23 | 26.63 | 425,548 | +0.17(+0.64%) |
Jan 11, 2013 | 26.40 | 26.51 | 26.08 | 26.46 | 415,611 | +0.06(+0.23%) |
Jan 10, 2013 | 26.05 | 26.45 | 25.92 | 26.40 | 613,217 | +0.50(+1.93%) |
Jan 09, 2013 | 25.50 | 26.06 | 25.44 | 25.90 | 705,491 | +0.38(+1.49%) |
Jan 08, 2013 | 25.69 | 25.69 | 25.42 | 25.52 | 332,393 | -0.17(-0.66%) |
Jan 07, 2013 | 25.72 | 25.83 | 25.41 | 25.69 | 431,894 | +0.02(+0.08%) |
Jan 04, 2013 | 25.41 | 25.68 | 25.24 | 25.67 | 639,935 | +0.21(+0.82%) |
Jan 03, 2013 | 25.60 | 25.65 | 25.35 | 25.46 | 212,712 | -0.15(-0.59%) |
Jan 02, 2013 | 24.85 | 25.69 | 24.54 | 25.61 | 478,829 | +1.07(+4.36%) |
Dec 31, 2012 | 24.54 | 24.54 | 24.54 | 0 | +0.10(+0.41%) | |
Dec 28, 2012 | 24.50 | 24.55 | 24.26 | 24.44 | 196,885 | -0.10(-0.41%) |
Dec 27, 2012 | 24.31 | 24.59 | 24.23 | 24.54 | 245,751 | +0.12(+0.49%) |
Dec 24, 2012 | 24.42 | 24.42 | 24.42 | 0 | -0.08(-0.33%) | |
Dec 21, 2012 | 24.43 | 24.59 | 24.21 | 24.50 | 557,444 | -0.07(-0.28%) |
Dec 20, 2012 | 24.54 | 24.66 | 24.42 | 24.57 | 671,053 | +0.07(+0.29%) |
Dec 19, 2012 | 24.08 | 24.61 | 24.08 | 24.50 | 447,217 | +0.35(+1.45%) |
Dec 18, 2012 | 24.03 | 24.55 | 24.01 | 24.15 | 702,978 | +0.09(+0.37%) |
Dec 17, 2012 | 24.10 | 24.25 | 23.92 | 24.06 | 521,205 | -0.03(-0.12%) |
Dec 14, 2012 | 23.85 | 24.24 | 23.85 | 24.09 | 662,587 | +0.28(+1.18%) |
Dec 13, 2012 | 23.11 | 23.90 | 23.11 | 23.81 | 1,116,250 | +0.69(+2.98%) |
Dec 12, 2012 | 22.74 | 23.27 | 22.74 | 23.12 | 656,618 | +0.33(+1.45%) |
Dec 11, 2012 | 22.23 | 22.81 | 22.11 | 22.79 | 1,588,141 | +0.57(+2.57%) |
Dec 10, 2012 | 22.12 | 22.39 | 22.03 | 22.22 | 1,443,243 | +0.10(+0.45%) |
Dec 07, 2012 | 22.63 | 22.63 | 22.00 | 22.12 | 346,007 | -0.41(-1.82%) |
Dec 06, 2012 | 22.61 | 22.69 | 22.20 | 22.53 | 511,111 | -0.06(-0.27%) |
Dec 05, 2012 | 22.55 | 22.80 | 22.50 | 22.59 | 884,866 | -0.01(-0.04%) |
Dec 04, 2012 | 22.40 | 22.85 | 22.36 | 22.60 | 489,942 | -0.16(-0.70%) |
Nov 30, 2012 | 22.81 | 22.90 | 22.71 | 22.76 | 461,621 | +0.01(+0.04%) |
Nov 29, 2012 | 22.93 | 23.00 | 22.54 | 22.75 | 453,650 | -0.04(-0.18%) |
Nov 28, 2012 | 22.74 | 22.95 | 22.44 | 22.79 | 216,244 | -0.01(-0.04%) |
Nov 27, 2012 | 23.03 | 23.06 | 22.80 | 22.80 | 185,383 | -0.28(-1.21%) |
Nov 26, 2012 | 22.95 | 23.08 | 22.88 | 23.08 | 452,967 | +0.14(+0.61%) |
Nov 24, 2012 | 23.00 | 23.19 | 22.77 | 22.94 | 243,413 | +0.00(+0.00%) |
Nov 23, 2012 | 23.00 | 23.19 | 22.77 | 22.94 | 243,413 | -0.01(-0.04%) |
Nov 22, 2012 | 22.66 | 22.98 | 22.66 | 22.95 | 267,189 | +0.19(+0.83%) |
Nov 21, 2012 | 22.51 | 22.98 | 22.51 | 22.76 | 378,762 | -0.05(-0.22%) |
Nov 20, 2012 | 22.97 | 23.02 | 22.61 | 22.81 | 206,128 | -0.05(-0.22%) |
Nov 19, 2012 | 22.83 | 22.95 | 22.61 | 22.86 | 265,051 | +0.35(+1.55%) |
Nov 16, 2012 | 22.15 | 22.55 | 21.81 | 22.51 | 265,191 | +0.24(+1.08%) |
Nov 15, 2012 | 22.28 | 22.54 | 21.93 | 22.27 | 462,086 | -0.18(-0.80%) |
Nov 14, 2012 | 22.49 | 22.55 | 22.12 | 22.45 | 775,971 | +0.01(+0.04%) |
Nov 13, 2012 | 22.55 | 22.58 | 22.40 | 22.44 | 455,154 | -0.05(-0.22%) |
Nov 12, 2012 | 23.16 | 23.16 | 22.40 | 22.49 | 244,776 | -0.51(-2.22%) |
Nov 09, 2012 | 22.49 | 23.28 | 22.45 | 23.00 | 381,266 | +0.44(+1.95%) |
Nov 08, 2012 | 24.00 | 24.35 | 22.44 | 22.56 | 654,953 | -1.13(-4.77%) |
Nov 07, 2012 | 23.88 | 23.89 | 23.13 | 23.69 | 294,871 | -0.15(-0.63%) |
Nov 06, 2012 | 23.95 | 23.93 | 23.58 | 23.84 | 159,098 | +0.26(+1.10%) |
Nov 05, 2012 | 23.50 | 23.85 | 23.50 | 23.58 | 163,938 | +0.13(+0.55%) |
Nov 02, 2012 | 23.82 | 23.95 | 23.41 | 23.45 | 225,053 | -0.26(-1.10%) |
Nov 01, 2012 | 23.33 | 23.85 | 23.31 | 23.71 | 249,911 | +0.26(+1.11%) |
Oct 31, 2012 | 23.23 | 23.57 | 23.03 | 23.45 | 299,251 | +0.45(+1.96%) |
Oct 30, 2012 | 23.41 | 23.70 | 23.00 | 23.00 | 171,991 | -0.36(-1.54%) |
Oct 29, 2012 | 23.35 | 23.67 | 23.11 | 23.36 | 128,956 | +0.02(+0.09%) |
Oct 26, 2012 | 23.10 | 23.63 | 22.96 | 23.34 | 437,934 | +0.24(+1.04%) |
Oct 25, 2012 | 23.41 | 23.60 | 22.65 | 23.10 | 681,745 | -0.24(-1.03%) |
Oct 24, 2012 | 23.62 | 23.64 | 23.27 | 23.34 | 563,394 | -0.29(-1.23%) |
Oct 23, 2012 | 23.50 | 23.64 | 23.21 | 23.63 | 666,816 | -0.45(-1.87%) |
Oct 19, 2012 | 24.10 | 24.34 | 23.70 | 24.08 | 829,562 | -0.09(-0.37%) |
Oct 18, 2012 | 23.85 | 24.24 | 23.80 | 24.17 | 1,424,949 | +0.34(+1.43%) |
Oct 17, 2012 | 23.60 | 23.86 | 23.51 | 23.83 | 542,706 | +0.19(+0.80%) |
Oct 16, 2012 | 23.18 | 23.70 | 23.16 | 23.64 | 673,268 | +0.52(+2.25%) |
Oct 15, 2012 | 23.00 | 23.19 | 22.88 | 23.12 | 250,486 | +0.22(+0.96%) |
Oct 12, 2012 | 22.61 | 22.95 | 22.61 | 22.90 | 223,882 | +0.20(+0.88%) |
Oct 11, 2012 | 23.28 | 23.28 | 22.45 | 22.70 | 1,208,993 | -0.42(-1.82%) |
Oct 10, 2012 | 24.18 | 24.18 | 22.76 | 23.12 | 1,170,883 | -1.06(-4.38%) |
Oct 09, 2012 | 24.16 | 24.20 | 23.99 | 24.18 | 247,044 | +0.08(+0.33%) |
Oct 05, 2012 | 24.10 | 24.10 | 24.10 | 0 | -0.05(-0.21%) | |
Oct 04, 2012 | 24.10 | 24.21 | 23.85 | 24.15 | 380,918 | +0.20(+0.84%) |
Oct 03, 2012 | 24.32 | 24.38 | 23.85 | 23.95 | 482,329 | -0.20(-0.83%) |
Oct 02, 2012 | 23.96 | 24.57 | 23.96 | 24.15 | 568,984 | +0.25(+1.05%) |
Oct 01, 2012 | 24.00 | 24.33 | 23.73 | 23.90 | 655,911 | +0.06(+0.25%) |
Sep 28, 2012 | 24.50 | 24.50 | 23.46 | 23.84 | 1,066,176 | -0.71(-2.89%) |
Sep 27, 2012 | 24.65 | 24.79 | 24.47 | 24.55 | 371,115 | +0.00(+0.00%) |
Sep 26, 2012 | 24.83 | 24.85 | 24.47 | 24.55 | 486,225 | -0.64(-2.54%) |
Sep 25, 2012 | 25.21 | 25.33 | 24.63 | 25.19 | 582,590 | -0.13(-0.51%) |
Sep 24, 2012 | 25.90 | 25.90 | 25.02 | 25.32 | 295,610 | -0.58(-2.24%) |
Sep 21, 2012 | 26.00 | 26.25 | 25.63 | 25.90 | 664,492 | +0.15(+0.58%) |
Sep 20, 2012 | 26.55 | 26.74 | 25.46 | 25.75 | 914,351 | -0.90(-3.38%) |
Sep 19, 2012 | 26.50 | 26.73 | 26.46 | 26.65 | 321,286 | +0.10(+0.38%) |
Sep 18, 2012 | 26.25 | 26.90 | 26.01 | 26.55 | 629,175 | +0.30(+1.14%) |
Sep 17, 2012 | 26.00 | 26.64 | 25.85 | 26.25 | 939,105 | +0.27(+1.04%) |
Sep 14, 2012 | 24.60 | 26.19 | 24.60 | 25.98 | 688,814 | +1.46(+5.95%) |
Sep 13, 2012 | 23.80 | 24.65 | 23.74 | 24.52 | 423,007 | +0.69(+2.90%) |
Sep 12, 2012 | 23.92 | 24.15 | 23.74 | 23.83 | 425,533 | +0.10(+0.42%) |
Sep 11, 2012 | 23.64 | 24.11 | 23.57 | 23.73 | 573,444 | +0.11(+0.47%) |
Sep 10, 2012 | 23.60 | 23.75 | 23.55 | 23.62 | 574,048 | +0.20(+0.85%) |
Sep 07, 2012 | 23.65 | 23.87 | 23.24 | 23.42 | 701,760 | -0.21(-0.89%) |
Sep 06, 2012 | 22.91 | 23.78 | 22.91 | 23.63 | 653,141 | +0.78(+3.41%) |
Sep 05, 2012 | 22.91 | 23.28 | 22.74 | 22.85 | 578,864 | -0.05(-0.22%) |
Sep 04, 2012 | 23.15 | 23.20 | 22.69 | 22.90 | 555,715 | +0.22(+0.97%) |
Aug 31, 2012 | 22.68 | 22.68 | 22.68 | 0 | -0.03(-0.13%) | |
Aug 30, 2012 | 23.64 | 23.64 | 22.58 | 22.71 | 268,363 | -0.88(-3.73%) |
Aug 29, 2012 | 23.98 | 23.98 | 23.25 | 23.59 | 257,409 | -0.20(-0.84%) |
Aug 27, 2012 | 24.55 | 24.55 | 23.74 | 23.79 | 433,175 | -0.66(-2.70%) |
Aug 24, 2012 | 24.49 | 24.55 | 24.34 | 24.45 | 239,532 | -0.04(-0.16%) |
Aug 23, 2012 | 25.00 | 25.00 | 24.36 | 24.49 | 279,845 | -0.58(-2.31%) |
Aug 22, 2012 | 25.31 | 25.37 | 24.73 | 25.07 | 564,015 | -0.41(-1.61%) |
Aug 21, 2012 | 25.40 | 25.56 | 25.26 | 25.48 | 499,354 | +0.08(+0.31%) |
Aug 20, 2012 | 25.53 | 25.54 | 25.32 | 25.40 | 165,281 | -0.12(-0.47%) |
Aug 17, 2012 | 25.35 | 25.53 | 25.07 | 25.52 | 219,021 | +0.27(+1.07%) |
Aug 16, 2012 | 25.10 | 25.40 | 24.72 | 25.25 | 282,319 | +0.17(+0.68%) |
Aug 15, 2012 | 24.40 | 25.18 | 24.40 | 25.08 | 369,345 | +0.68(+2.79%) |
Aug 14, 2012 | 24.69 | 24.69 | 24.40 | 24.40 | 750,343 | -0.14(-0.57%) |
Aug 13, 2012 | 24.69 | 24.90 | 24.19 | 24.54 | 221,331 | -0.02(-0.08%) |
Aug 11, 2012 | 24.54 | 24.62 | 24.09 | 24.56 | 233,384 | +0.00(+0.00%) |
Aug 10, 2012 | 24.54 | 24.62 | 24.09 | 24.56 | 233,384 | +0.11(+0.45%) |
Aug 09, 2012 | 24.94 | 24.95 | 24.21 | 24.45 | 278,253 | -0.10(-0.41%) |
Aug 08, 2012 | 24.01 | 25.00 | 24.01 | 24.55 | 616,787 | +0.71(+2.98%) |
Aug 07, 2012 | 23.50 | 24.05 | 23.47 | 23.84 | 432,080 | +0.54(+2.32%) |
Aug 03, 2012 | 23.30 | 23.30 | 23.30 | 0 | +0.45(+1.97%) | |
Aug 02, 2012 | 22.70 | 23.40 | 22.45 | 22.85 | 203,102 | +0.15(+0.66%) |
Aug 01, 2012 | 23.07 | 23.07 | 22.62 | 22.70 | 241,598 | -0.34(-1.48%) |
Jul 31, 2012 | 23.25 | 23.44 | 22.89 | 23.04 | 376,109 | -0.07(-0.30%) |
Jul 30, 2012 | 23.10 | 23.19 | 22.84 | 23.11 | 157,127 | +0.06(+0.26%) |
Jul 27, 2012 | 22.50 | 23.29 | 22.41 | 23.05 | 281,105 | +0.41(+1.81%) |
Jul 26, 2012 | 22.46 | 22.71 | 22.45 | 22.64 | 157,888 | +0.44(+1.98%) |
Jul 25, 2012 | 22.49 | 22.51 | 22.04 | 22.20 | 618,183 | +0.20(+0.91%) |
Jul 24, 2012 | 22.50 | 22.50 | 21.83 | 22.00 | 143,106 | -0.50(-2.22%) |
Jul 23, 2012 | 22.88 | 22.88 | 22.26 | 22.50 | 462,574 | -0.39(-1.70%) |
Jul 20, 2012 | 22.85 | 23.27 | 22.52 | 22.89 | 219,315 | -0.22(-0.95%) |
Jul 19, 2012 | 22.16 | 23.38 | 22.07 | 23.11 | 1,331,032 | +1.12(+5.09%) |
Jul 18, 2012 | 22.11 | 22.19 | 21.92 | 21.99 | 343,915 | -0.16(-0.72%) |
Jul 17, 2012 | 22.00 | 22.30 | 21.96 | 22.15 | 479,354 | +0.21(+0.96%) |
Jul 16, 2012 | 22.03 | 22.08 | 21.85 | 21.94 | 259,482 | +0.13(+0.60%) |
Jul 13, 2012 | 22.01 | 22.35 | 21.68 | 21.81 | 326,230 | -0.19(-0.86%) |
Jul 12, 2012 | 23.03 | 23.10 | 21.96 | 22.00 | 508,698 | -1.15(-4.97%) |
Jul 11, 2012 | 23.00 | 23.41 | 22.93 | 23.15 | 626,794 | +0.06(+0.26%) |
Jul 10, 2012 | 23.70 | 23.74 | 22.95 | 23.09 | 534,543 | -0.58(-2.45%) |
Jul 09, 2012 | 23.57 | 24.05 | 23.50 | 23.67 | 198,165 | +0.10(+0.42%) |
Jul 06, 2012 | 24.05 | 24.19 | 23.55 | 23.57 | 239,578 | -0.59(-2.44%) |
Jul 05, 2012 | 24.83 | 25.08 | 24.10 | 24.16 | 410,498 | -0.49(-1.99%) |
Jul 04, 2012 | 24.33 | 24.75 | 24.06 | 24.65 | 107,521 | +0.61(+2.54%) |
Jul 03, 2012 | 23.99 | 24.61 | 23.99 | 24.04 | 240,005 | +0.36(+1.52%) |
Jun 29, 2012 | 23.68 | 23.68 | 23.68 | 0 | +0.79(+3.45%) | |
Jun 28, 2012 | 22.51 | 22.89 | 22.29 | 22.89 | 498,726 | +0.24(+1.06%) |
Jun 27, 2012 | 22.84 | 22.98 | 22.42 | 22.65 | 260,228 | -0.24(-1.05%) |
Jun 26, 2012 | 22.51 | 22.96 | 22.42 | 22.89 | 160,428 | +0.39(+1.73%) |
Jun 25, 2012 | 23.05 | 23.23 | 22.41 | 22.50 | 220,335 | -0.55(-2.39%) |
Jun 22, 2012 | 23.15 | 23.38 | 22.88 | 23.05 | 195,194 | +0.07(+0.30%) |
Jun 21, 2012 | 24.51 | 24.73 | 22.78 | 22.98 | 424,440 | -1.62(-6.59%) |
Jun 20, 2012 | 24.47 | 25.00 | 24.17 | 24.60 | 413,448 | +0.13(+0.53%) |
Jun 19, 2012 | 23.50 | 24.67 | 23.38 | 24.47 | 509,440 | +1.05(+4.48%) |
Jun 18, 2012 | 24.01 | 24.18 | 23.33 | 23.42 | 585,101 | -0.76(-3.14%) |
Jun 15, 2012 | 22.70 | 24.24 | 22.70 | 24.18 | 956,385 | +1.43(+6.29%) |
Jun 14, 2012 | 23.08 | 23.08 | 22.51 | 22.75 | 241,045 | -0.25(-1.09%) |
Jun 13, 2012 | 23.04 | 23.16 | 22.76 | 23.00 | 292,361 | -0.05(-0.22%) |
Jun 12, 2012 | 23.64 | 23.80 | 22.86 | 23.05 | 365,237 | -0.52(-2.21%) |
Jun 11, 2012 | 23.99 | 24.05 | 23.46 | 23.57 | 353,115 | -0.19(-0.80%) |
Jun 08, 2012 | 23.79 | 24.03 | 23.66 | 23.76 | 732,010 | +0.05(+0.21%) |
Jun 07, 2012 | 24.12 | 24.22 | 23.71 | 23.71 | 773,781 | -0.19(-0.79%) |
Jun 06, 2012 | 23.49 | 24.00 | 23.34 | 23.90 | 1,333,873 | +1.15(+5.05%) |
Jun 05, 2012 | 22.00 | 22.91 | 22.00 | 22.75 | 437,596 | +0.75(+3.41%) |
Jun 04, 2012 | 22.55 | 22.55 | 21.91 | 22.00 | 1,417,657 | -0.54(-2.40%) |
Jun 02, 2012 | 24.99 | 24.99 | 22.15 | 22.54 | 1,328,462 | +0.00(+0.00%) |
Jun 01, 2012 | 24.99 | 24.99 | 22.15 | 22.54 | 1,328,462 | -1.68(-6.94%) |
May 31, 2012 | 24.74 | 24.74 | 23.63 | 24.22 | 898,433 | -0.58(-2.34%) |
May 30, 2012 | 24.88 | 24.91 | 24.36 | 24.80 | 1,457,951 | -0.16(-0.64%) |
May 29, 2012 | 24.94 | 25.19 | 24.90 | 24.96 | 730,615 | +0.11(+0.44%) |
May 28, 2012 | 25.00 | 25.07 | 24.81 | 24.85 | 188,785 | +0.07(+0.28%) |
May 25, 2012 | 24.63 | 24.78 | 24.48 | 24.78 | 301,418 | +0.15(+0.61%) |
May 24, 2012 | 23.98 | 24.72 | 23.98 | 24.63 | 433,691 | +0.79(+3.31%) |
May 23, 2012 | 23.64 | 23.88 | 23.15 | 23.84 | 527,634 | -0.27(-1.12%) |
May 22, 2012 | 24.39 | 24.39 | 24.01 | 24.11 | 425,667 | +0.29(+1.22%) |
May 18, 2012 | 23.82 | 23.82 | 23.82 | 0 | -0.22(-0.92%) | |
May 17, 2012 | 24.21 | 24.27 | 23.83 | 24.04 | 500,303 | -0.25(-1.03%) |
May 16, 2012 | 24.99 | 25.10 | 24.01 | 24.29 | 547,546 | -0.67(-2.68%) |
May 15, 2012 | 25.46 | 25.69 | 24.75 | 24.96 | 264,389 | -0.43(-1.69%) |
May 14, 2012 | 25.80 | 25.80 | 25.28 | 25.39 | 215,237 | -0.53(-2.04%) |
May 11, 2012 | 26.00 | 26.07 | 25.77 | 25.92 | 492,704 | -0.14(-0.54%) |
May 10, 2012 | 25.97 | 26.25 | 25.83 | 26.06 | 384,074 | +0.23(+0.89%) |
May 09, 2012 | 25.30 | 26.46 | 25.30 | 25.83 | 777,522 | +0.48(+1.89%) |
May 08, 2012 | 25.37 | 25.54 | 25.04 | 25.35 | 730,837 | -0.40(-1.55%) |
May 07, 2012 | 25.97 | 25.97 | 25.60 | 25.75 | 390,304 | -0.28(-1.08%) |
May 04, 2012 | 27.15 | 27.15 | 25.86 | 26.03 | 614,713 | -1.17(-4.30%) |
May 03, 2012 | 27.89 | 27.98 | 27.10 | 27.20 | 497,695 | -0.60(-2.16%) |
May 02, 2012 | 27.65 | 27.98 | 27.60 | 27.80 | 283,216 | +0.02(+0.07%) |
May 01, 2012 | 27.56 | 27.89 | 27.51 | 27.78 | 358,010 | +0.18(+0.65%) |
Apr 30, 2012 | 28.00 | 28.08 | 27.30 | 27.60 | 417,799 | -0.40(-1.43%) |
Apr 27, 2012 | 28.00 | 28.44 | 27.95 | 28.00 | 776,787 | +0.00(+0.00%) |
Apr 26, 2012 | 27.57 | 28.14 | 27.46 | 28.00 | 512,766 | +0.43(+1.56%) |
Apr 25, 2012 | 27.15 | 27.69 | 27.00 | 27.57 | 757,092 | +0.57(+2.11%) |
Apr 24, 2012 | 27.08 | 27.24 | 26.93 | 27.00 | 558,023 | -0.07(-0.26%) |
Apr 23, 2012 | 26.87 | 27.10 | 26.65 | 27.07 | 375,628 | -0.17(-0.62%) |
Apr 20, 2012 | 27.11 | 27.36 | 27.11 | 27.24 | 272,302 | +0.24(+0.89%) |
Apr 19, 2012 | 27.00 | 27.23 | 26.86 | 27.00 | 668,846 | +0.00(+0.00%) |
Apr 18, 2012 | 27.00 | 27.11 | 26.89 | 27.00 | 266,376 | -0.08(-0.30%) |
Apr 17, 2012 | 26.85 | 27.35 | 26.85 | 27.08 | 362,869 | +0.40(+1.50%) |
Apr 16, 2012 | 26.72 | 26.96 | 26.66 | 26.68 | 199,469 | -0.02(-0.07%) |
Apr 13, 2012 | 27.17 | 27.18 | 26.60 | 26.70 | 458,962 | -0.50(-1.84%) |
Apr 12, 2012 | 26.94 | 27.68 | 26.89 | 27.20 | 707,488 | +0.37(+1.38%) |
Apr 11, 2012 | 26.35 | 26.93 | 26.35 | 26.83 | 243,901 | +0.49(+1.86%) |
Apr 10, 2012 | 26.41 | 26.50 | 26.05 | 26.34 | 279,420 | -0.21(-0.79%) |
Apr 09, 2012 | 26.72 | 26.73 | 26.33 | 26.55 | 442,418 | -0.39(-1.45%) |
Apr 05, 2012 | 27.36 | 27.43 | 26.82 | 26.94 | 346,071 | -0.42(-1.54%) |
Apr 04, 2012 | 27.25 | 27.38 | 26.96 | 27.36 | 403,094 | -0.13(-0.47%) |
Apr 03, 2012 | 27.40 | 27.64 | 27.12 | 27.49 | 540,705 | -0.01(-0.04%) |