Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.60 | 36.04 | 35.52 | 35.91 | 206,498 | +0.22(+0.62%) |
Apr 29, 2013 | 35.37 | 35.82 | 35.37 | 35.69 | 237,662 | +0.39(+1.11%) |
Apr 26, 2013 | 35.77 | 35.89 | 35.28 | 35.30 | 289,532 | -0.59(-1.66%) |
Apr 25, 2013 | 35.99 | 36.08 | 35.61 | 35.89 | 327,393 | +0.06(+0.18%) |
Apr 24, 2013 | 36.12 | 36.32 | 35.77 | 35.83 | 407,476 | -0.29(-0.80%) |
Apr 23, 2013 | 35.56 | 36.19 | 35.50 | 36.12 | 326,421 | +0.76(+2.14%) |
Apr 22, 2013 | 35.56 | 35.86 | 34.85 | 35.36 | 435,843 | -0.05(-0.14%) |
Apr 19, 2013 | 33.73 | 35.87 | 33.50 | 35.41 | 1,180,133 | +2.55(+7.75%) |
Apr 18, 2013 | 34.38 | 34.56 | 32.85 | 32.86 | 835,524 | -1.52(-4.43%) |
Apr 17, 2013 | 34.21 | 35.09 | 33.75 | 34.39 | 572,809 | +0.11(+0.32%) |
Apr 16, 2013 | 34.23 | 34.89 | 34.00 | 34.28 | 684,805 | +0.31(+0.90%) |
Apr 15, 2013 | 35.33 | 35.53 | 33.91 | 33.97 | 608,631 | -1.55(-4.36%) |
Apr 12, 2013 | 35.82 | 35.93 | 35.30 | 35.52 | 203,709 | -0.41(-1.15%) |
Apr 11, 2013 | 35.93 | 36.18 | 35.56 | 35.94 | 281,579 | -0.08(-0.23%) |
Apr 10, 2013 | 35.53 | 36.11 | 35.26 | 36.02 | 457,178 | +0.60(+1.69%) |
Apr 09, 2013 | 36.19 | 36.19 | 35.38 | 35.42 | 309,822 | -0.75(-2.08%) |
Apr 08, 2013 | 35.77 | 36.19 | 35.49 | 36.17 | 262,900 | +0.50(+1.39%) |
Apr 05, 2013 | 35.77 | 35.86 | 35.32 | 35.68 | 335,646 | -0.73(-2.02%) |
Apr 04, 2013 | 36.07 | 36.64 | 36.00 | 36.41 | 735,049 | +0.36(+1.00%) |
Apr 03, 2013 | 36.16 | 36.22 | 35.84 | 36.05 | 681,051 | -0.11(-0.31%) |
Apr 02, 2013 | 36.37 | 36.67 | 36.02 | 36.16 | 387,330 | -0.01(-0.02%) |
Apr 01, 2013 | 35.94 | 36.24 | 35.53 | 36.17 | 648,496 | +0.14(+0.38%) |
Mar 28, 2013 | 36.05 | 36.09 | 35.76 | 36.04 | 457,795 | +0.05(+0.13%) |
Mar 27, 2013 | 35.65 | 36.10 | 35.48 | 35.99 | 424,521 | -0.02(-0.05%) |
Mar 26, 2013 | 36.11 | 36.50 | 35.82 | 36.01 | 687,309 | +0.25(+0.71%) |
Mar 25, 2013 | 35.48 | 36.09 | 35.41 | 35.76 | 616,970 | +0.74(+2.12%) |
Mar 22, 2013 | 34.76 | 35.26 | 34.46 | 35.01 | 305,277 | +0.26(+0.75%) |
Mar 21, 2013 | 34.50 | 34.86 | 34.32 | 34.75 | 349,804 | +0.05(+0.14%) |
Mar 20, 2013 | 34.77 | 34.81 | 34.55 | 34.70 | 369,808 | +0.14(+0.39%) |
Mar 19, 2013 | 34.58 | 34.87 | 34.32 | 34.57 | 303,204 | -0.01(-0.04%) |
Mar 18, 2013 | 33.99 | 34.92 | 33.99 | 34.58 | 277,038 | -0.30(-0.85%) |
Mar 15, 2013 | 34.53 | 35.41 | 34.29 | 34.88 | 660,550 | +0.18(+0.51%) |
Mar 14, 2013 | 34.63 | 34.89 | 34.31 | 34.70 | 269,047 | +0.15(+0.43%) |
Mar 13, 2013 | 34.33 | 34.67 | 34.15 | 34.55 | 392,430 | +0.29(+0.85%) |
Mar 12, 2013 | 34.29 | 34.45 | 34.07 | 34.26 | 378,547 | -0.06(-0.18%) |
Mar 11, 2013 | 34.24 | 34.56 | 34.16 | 34.32 | 319,280 | -0.05(-0.13%) |
Mar 08, 2013 | 34.82 | 35.13 | 34.04 | 34.37 | 617,851 | -0.23(-0.66%) |
Mar 07, 2013 | 33.83 | 34.65 | 33.65 | 34.60 | 605,400 | +0.88(+2.62%) |
Mar 06, 2013 | 33.58 | 33.94 | 33.38 | 33.72 | 369,186 | +0.17(+0.51%) |
Mar 05, 2013 | 33.49 | 33.88 | 33.35 | 33.54 | 571,711 | +0.20(+0.59%) |
Mar 04, 2013 | 33.35 | 33.87 | 32.94 | 33.35 | 570,157 | -0.01(-0.03%) |
Mar 01, 2013 | 32.48 | 33.47 | 32.04 | 33.36 | 813,416 | +0.56(+1.70%) |
Feb 28, 2013 | 32.64 | 32.95 | 32.59 | 32.80 | 385,462 | +0.17(+0.51%) |
Feb 27, 2013 | 32.89 | 33.27 | 32.61 | 32.63 | 534,274 | -0.21(-0.64%) |
Feb 26, 2013 | 32.37 | 32.93 | 32.20 | 32.84 | 344,259 | +0.63(+1.94%) |
Feb 25, 2013 | 32.71 | 32.99 | 32.21 | 32.22 | 393,393 | -0.23(-0.69%) |
Feb 22, 2013 | 32.18 | 32.54 | 31.97 | 32.44 | 222,179 | +0.47(+1.48%) |
Feb 21, 2013 | 32.11 | 32.21 | 31.63 | 31.97 | 245,085 | -0.12(-0.38%) |
Feb 20, 2013 | 32.99 | 32.99 | 32.07 | 32.09 | 365,026 | -0.99(-2.98%) |
Feb 19, 2013 | 32.54 | 33.08 | 32.33 | 33.08 | 523,340 | +0.62(+1.90%) |
Feb 15, 2013 | 32.67 | 32.72 | 32.21 | 32.46 | 361,939 | -0.12(-0.36%) |
Feb 14, 2013 | 32.40 | 32.72 | 32.34 | 32.58 | 997,923 | +0.10(+0.31%) |
Feb 13, 2013 | 32.18 | 32.51 | 31.66 | 32.48 | 402,673 | +0.27(+0.85%) |
Feb 12, 2013 | 32.18 | 32.44 | 32.11 | 32.20 | 505,861 | -0.03(-0.08%) |
Feb 11, 2013 | 32.43 | 32.43 | 32.08 | 32.23 | 298,451 | -0.14(-0.44%) |
Feb 08, 2013 | 32.25 | 32.39 | 31.85 | 32.37 | 573,471 | +0.26(+0.81%) |
Feb 07, 2013 | 31.95 | 33.73 | 31.77 | 32.11 | 1,284,016 | +1.27(+4.12%) |
Feb 06, 2013 | 30.59 | 30.92 | 30.46 | 30.84 | 372,329 | +0.35(+1.14%) |
Feb 04, 2013 | 31.01 | 31.18 | 30.47 | 30.50 | 350,787 | -0.73(-2.33%) |
Feb 01, 2013 | 31.08 | 31.30 | 30.98 | 31.22 | 290,637 | +0.36(+1.18%) |
Jan 31, 2013 | 30.55 | 31.04 | 30.35 | 30.86 | 679,022 | +0.42(+1.37%) |
Jan 30, 2013 | 30.22 | 30.63 | 29.97 | 30.44 | 695,213 | +0.14(+0.48%) |
Jan 29, 2013 | 31.05 | 31.42 | 30.18 | 30.30 | 989,908 | -1.28(-4.06%) |
Jan 28, 2013 | 31.83 | 31.83 | 31.29 | 31.58 | 338,680 | -0.13(-0.41%) |
Jan 25, 2013 | 31.78 | 31.95 | 31.60 | 31.71 | 356,877 | +0.14(+0.46%) |
Jan 24, 2013 | 31.36 | 31.66 | 31.36 | 31.57 | 327,981 | +0.19(+0.62%) |
Jan 23, 2013 | 31.44 | 31.67 | 31.23 | 31.37 | 454,492 | -0.13(-0.40%) |
Jan 22, 2013 | 31.47 | 31.71 | 31.23 | 31.50 | 659,404 | +0.15(+0.47%) |
Jan 18, 2013 | 30.95 | 31.42 | 30.67 | 31.35 | 409,264 | +0.44(+1.43%) |
Jan 17, 2013 | 30.56 | 30.95 | 30.51 | 30.91 | 235,406 | +0.37(+1.22%) |
Jan 16, 2013 | 30.38 | 30.77 | 30.27 | 30.54 | 649,506 | +0.15(+0.50%) |
Jan 15, 2013 | 30.09 | 30.62 | 30.09 | 30.38 | 505,044 | +0.12(+0.39%) |
Jan 14, 2013 | 29.96 | 30.41 | 29.96 | 30.27 | 442,907 | +0.32(+1.07%) |
Jan 11, 2013 | 29.38 | 30.08 | 29.08 | 29.95 | 482,957 | +0.65(+2.23%) |
Jan 10, 2013 | 29.33 | 29.38 | 28.87 | 29.29 | 495,927 | -0.02(-0.08%) |
Jan 09, 2013 | 28.92 | 29.32 | 28.83 | 29.32 | 514,642 | +0.52(+1.80%) |
Jan 08, 2013 | 28.89 | 28.97 | 28.70 | 28.80 | 287,251 | -0.11(-0.37%) |
Jan 07, 2013 | 29.10 | 29.18 | 28.80 | 28.91 | 242,892 | -0.31(-1.06%) |
Jan 04, 2013 | 28.94 | 29.26 | 28.83 | 29.22 | 309,063 | +0.45(+1.55%) |
Jan 03, 2013 | 29.09 | 29.13 | 28.58 | 28.77 | 266,331 | -0.35(-1.21%) |
Jan 02, 2013 | 29.14 | 29.26 | 28.83 | 29.12 | 804,646 | +0.68(+2.37%) |
Dec 31, 2012 | 27.75 | 28.52 | 27.66 | 28.45 | 229,724 | +0.68(+2.46%) |
Dec 28, 2012 | 27.75 | 27.95 | 27.68 | 27.76 | 268,024 | -0.18(-0.64%) |
Dec 27, 2012 | 27.91 | 28.04 | 27.63 | 27.94 | 242,892 | -0.02(-0.06%) |
Dec 26, 2012 | 28.26 | 28.26 | 27.89 | 27.96 | 162,513 | -0.30(-1.07%) |
Dec 24, 2012 | 28.21 | 28.39 | 27.83 | 28.26 | 149,632 | -0.02(-0.06%) |
Dec 21, 2012 | 28.14 | 28.41 | 27.87 | 28.28 | 697,975 | +0.00(+0.00%) |
Dec 20, 2012 | 28.26 | 28.39 | 27.83 | 28.28 | 386,287 | +0.06(+0.22%) |
Dec 19, 2012 | 28.59 | 28.75 | 28.07 | 28.22 | 436,968 | -0.41(-1.41%) |
Dec 18, 2012 | 28.49 | 28.80 | 28.12 | 28.62 | 504,186 | +0.10(+0.36%) |
Dec 17, 2012 | 28.37 | 28.57 | 28.22 | 28.52 | 227,707 | +0.18(+0.62%) |
Dec 14, 2012 | 28.69 | 28.75 | 28.25 | 28.34 | 244,405 | -0.01(-0.03%) |
Dec 13, 2012 | 28.56 | 28.59 | 28.24 | 28.35 | 247,558 | -0.09(-0.30%) |
Dec 12, 2012 | 28.98 | 28.98 | 28.35 | 28.44 | 273,981 | -0.51(-1.76%) |
Dec 11, 2012 | 28.72 | 29.33 | 28.62 | 28.95 | 936,770 | +0.55(+1.95%) |
Dec 10, 2012 | 28.53 | 28.53 | 28.15 | 28.39 | 371,978 | -0.09(-0.32%) |
Dec 07, 2012 | 28.66 | 28.66 | 28.37 | 28.48 | 173,845 | -0.13(-0.46%) |
Dec 06, 2012 | 28.26 | 28.68 | 27.89 | 28.61 | 436,321 | +0.44(+1.55%) |
Dec 05, 2012 | 28.42 | 28.45 | 27.99 | 28.18 | 248,584 | -0.11(-0.40%) |
Dec 04, 2012 | 28.27 | 28.77 | 28.19 | 28.29 | 370,107 | -0.06(-0.21%) |
Nov 30, 2012 | 28.40 | 28.49 | 28.12 | 28.35 | 487,626 | +0.05(+0.16%) |
Nov 29, 2012 | 28.13 | 28.48 | 28.05 | 28.30 | 442,298 | +0.22(+0.80%) |
Nov 28, 2012 | 27.64 | 28.11 | 27.26 | 28.08 | 336,111 | +0.41(+1.50%) |
Nov 27, 2012 | 27.83 | 27.90 | 27.58 | 27.66 | 441,694 | -0.14(-0.50%) |
Nov 26, 2012 | 27.80 | 27.90 | 27.67 | 27.80 | 424,142 | +0.05(+0.18%) |
Nov 23, 2012 | 27.39 | 27.85 | 27.39 | 27.75 | 186,394 | +0.34(+1.23%) |
Nov 21, 2012 | 27.12 | 27.51 | 26.94 | 27.42 | 339,477 | +0.30(+1.10%) |
Nov 20, 2012 | 26.50 | 27.12 | 26.42 | 27.12 | 419,912 | +0.54(+2.01%) |
Nov 19, 2012 | 26.69 | 26.69 | 26.21 | 26.58 | 258,690 | +0.22(+0.84%) |
Nov 16, 2012 | 25.76 | 26.44 | 25.65 | 26.36 | 477,114 | +0.40(+1.53%) |
Nov 15, 2012 | 25.25 | 26.08 | 25.25 | 25.97 | 457,892 | +0.76(+3.02%) |
Nov 14, 2012 | 26.20 | 26.29 | 25.21 | 25.21 | 404,023 | -1.02(-3.90%) |
Nov 13, 2012 | 26.28 | 26.51 | 25.87 | 26.23 | 238,157 | -0.10(-0.39%) |
Nov 12, 2012 | 25.95 | 26.47 | 25.92 | 26.33 | 164,096 | +0.42(+1.63%) |
Nov 09, 2012 | 25.89 | 26.40 | 25.78 | 25.91 | 299,729 | -0.18(-0.67%) |
Nov 08, 2012 | 26.54 | 26.79 | 25.90 | 26.09 | 405,263 | -0.43(-1.63%) |
Nov 07, 2012 | 25.34 | 26.76 | 25.29 | 26.52 | 792,263 | +1.08(+4.24%) |
Nov 06, 2012 | 24.80 | 25.49 | 24.80 | 25.44 | 212,390 | +0.62(+2.52%) |
Nov 05, 2012 | 24.63 | 24.85 | 24.54 | 24.81 | 238,832 | +0.27(+1.12%) |
Nov 02, 2012 | 25.01 | 25.22 | 24.54 | 24.54 | 253,228 | -0.44(-1.78%) |
Nov 01, 2012 | 24.90 | 25.49 | 24.45 | 24.98 | 292,312 | +0.19(+0.76%) |
Oct 31, 2012 | 24.73 | 24.88 | 24.60 | 24.80 | 447,017 | -0.08(-0.33%) |
Oct 26, 2012 | 25.26 | 24.88 | 24.88 | 24.88 | 434,836 | -0.32(-1.27%) |
Oct 25, 2012 | 25.20 | 25.34 | 25.05 | 25.20 | 192,175 | +0.12(+0.48%) |
Oct 24, 2012 | 25.25 | 25.34 | 25.02 | 25.07 | 145,302 | -0.14(-0.55%) |
Oct 23, 2012 | 25.25 | 25.30 | 24.81 | 25.21 | 204,751 | -0.01(-0.04%) |
Oct 19, 2012 | 25.55 | 25.71 | 25.17 | 25.22 | 369,005 | -0.53(-2.04%) |
Oct 18, 2012 | 26.11 | 26.22 | 25.71 | 25.75 | 208,610 | -0.28(-1.07%) |
Oct 17, 2012 | 25.97 | 26.24 | 25.88 | 26.03 | 249,563 | +0.02(+0.07%) |
Oct 16, 2012 | 25.92 | 26.21 | 25.89 | 26.01 | 145,652 | +0.15(+0.59%) |
Oct 15, 2012 | 25.61 | 26.05 | 25.49 | 25.86 | 323,772 | +0.32(+1.25%) |
Oct 12, 2012 | 25.80 | 26.01 | 25.50 | 25.54 | 376,289 | -0.33(-1.27%) |
Oct 11, 2012 | 25.96 | 26.07 | 25.72 | 25.87 | 306,359 | +0.09(+0.37%) |
Oct 10, 2012 | 25.77 | 25.84 | 25.54 | 25.77 | 283,787 | +0.03(+0.10%) |
Oct 09, 2012 | 26.13 | 26.14 | 25.72 | 25.74 | 186,358 | -0.34(-1.29%) |
Oct 08, 2012 | 26.13 | 26.18 | 26.05 | 26.08 | 159,155 | -0.02(-0.07%) |
Oct 05, 2012 | 26.27 | 26.37 | 26.01 | 26.10 | 496,563 | -0.16(-0.62%) |
Oct 04, 2012 | 26.71 | 26.73 | 25.98 | 26.26 | 542,739 | -0.63(-2.34%) |
Oct 03, 2012 | 26.98 | 27.06 | 26.83 | 26.89 | 234,635 | -0.13(-0.50%) |
Oct 02, 2012 | 26.98 | 27.10 | 26.75 | 27.02 | 292,439 | -0.02(-0.08%) |
Oct 01, 2012 | 27.00 | 27.22 | 26.85 | 27.05 | 486,486 | +0.21(+0.79%) |
Sep 28, 2012 | 26.36 | 26.98 | 26.36 | 26.84 | 374,871 | +0.32(+1.22%) |
Sep 27, 2012 | 26.06 | 26.55 | 26.05 | 26.51 | 367,360 | +0.49(+1.90%) |
Sep 26, 2012 | 26.23 | 26.26 | 25.95 | 26.02 | 254,699 | -0.22(-0.84%) |
Sep 25, 2012 | 26.50 | 26.59 | 26.19 | 26.24 | 366,559 | -0.17(-0.65%) |
Sep 24, 2012 | 26.59 | 26.61 | 26.15 | 26.41 | 303,477 | -0.33(-1.24%) |
Sep 21, 2012 | 26.54 | 26.82 | 26.39 | 26.74 | 823,480 | +0.41(+1.55%) |
Sep 20, 2012 | 26.32 | 26.40 | 25.90 | 26.33 | 386,637 | -0.16(-0.61%) |
Sep 19, 2012 | 26.33 | 26.59 | 26.27 | 26.49 | 333,811 | +0.22(+0.84%) |
Sep 18, 2012 | 25.88 | 26.30 | 25.79 | 26.27 | 258,656 | +0.41(+1.58%) |
Sep 17, 2012 | 25.80 | 25.95 | 25.69 | 25.87 | 180,143 | -0.07(-0.26%) |
Sep 14, 2012 | 25.84 | 26.07 | 25.60 | 25.93 | 350,928 | +0.21(+0.80%) |
Sep 13, 2012 | 25.24 | 25.73 | 25.22 | 25.73 | 638,292 | +0.50(+1.98%) |
Sep 12, 2012 | 25.50 | 25.67 | 25.09 | 25.23 | 323,002 | -0.29(-1.14%) |
Sep 11, 2012 | 25.61 | 25.77 | 25.48 | 25.52 | 197,303 | -0.09(-0.37%) |
Sep 10, 2012 | 25.52 | 25.87 | 25.52 | 25.61 | 306,806 | +0.05(+0.19%) |
Sep 07, 2012 | 25.64 | 25.69 | 25.22 | 25.56 | 258,889 | +0.06(+0.25%) |
Sep 06, 2012 | 25.21 | 25.65 | 25.16 | 25.50 | 337,654 | +0.45(+1.79%) |
Sep 05, 2012 | 24.90 | 25.29 | 24.88 | 25.05 | 474,832 | +0.01(+0.05%) |
Sep 04, 2012 | 24.52 | 25.20 | 24.51 | 25.04 | 375,574 | +0.60(+2.45%) |
Aug 31, 2012 | 24.40 | 24.51 | 24.21 | 24.44 | 243,192 | +0.09(+0.39%) |
Aug 30, 2012 | 24.47 | 24.52 | 24.22 | 24.35 | 155,897 | -0.12(-0.50%) |
Aug 29, 2012 | 24.33 | 24.63 | 24.16 | 24.47 | 358,023 | +0.37(+1.55%) |
Aug 27, 2012 | 24.43 | 24.43 | 24.05 | 24.09 | 200,256 | -0.17(-0.70%) |
Aug 24, 2012 | 23.64 | 24.42 | 23.59 | 24.27 | 493,505 | +0.69(+2.92%) |
Aug 23, 2012 | 23.62 | 23.71 | 23.39 | 23.58 | 150,815 | -0.13(-0.55%) |
Aug 22, 2012 | 23.79 | 23.89 | 23.63 | 23.71 | 178,552 | -0.11(-0.45%) |
Aug 21, 2012 | 23.75 | 23.97 | 23.69 | 23.82 | 318,251 | +0.08(+0.34%) |
Aug 20, 2012 | 23.75 | 23.82 | 23.70 | 23.74 | 245,259 | -0.12(-0.51%) |
Aug 17, 2012 | 23.72 | 23.87 | 23.64 | 23.86 | 277,416 | +0.09(+0.40%) |
Aug 16, 2012 | 23.74 | 23.80 | 23.49 | 23.76 | 498,555 | +0.02(+0.08%) |
Aug 15, 2012 | 23.71 | 23.78 | 23.59 | 23.74 | 337,752 | +0.04(+0.17%) |
Aug 14, 2012 | 23.73 | 23.90 | 23.64 | 23.70 | 433,289 | +0.05(+0.23%) |
Aug 13, 2012 | 23.84 | 23.84 | 23.50 | 23.65 | 172,743 | -0.25(-1.05%) |
Aug 10, 2012 | 23.83 | 23.92 | 23.73 | 23.90 | 230,474 | +0.06(+0.24%) |
Aug 09, 2012 | 23.80 | 23.88 | 23.54 | 23.84 | 299,390 | -0.04(-0.19%) |
Aug 08, 2012 | 23.77 | 23.97 | 23.35 | 23.89 | 384,901 | +0.02(+0.07%) |
Aug 07, 2012 | 22.95 | 24.07 | 22.74 | 23.87 | 755,561 | +1.18(+5.18%) |
Aug 06, 2012 | 22.78 | 22.84 | 22.63 | 22.70 | 187,113 | -0.13(-0.55%) |
Aug 03, 2012 | 22.55 | 22.87 | 22.55 | 22.82 | 187,070 | +0.57(+2.56%) |
Aug 02, 2012 | 22.43 | 22.57 | 22.24 | 22.25 | 223,838 | -0.19(-0.84%) |
Aug 01, 2012 | 22.69 | 22.88 | 22.38 | 22.44 | 316,429 | -0.22(-0.95%) |
Jul 31, 2012 | 22.74 | 23.01 | 22.65 | 22.65 | 290,382 | -0.14(-0.63%) |
Jul 30, 2012 | 23.37 | 23.48 | 22.76 | 22.80 | 314,519 | -0.48(-2.04%) |
Jul 27, 2012 | 22.49 | 23.36 | 22.30 | 23.27 | 569,393 | +0.86(+3.84%) |
Jul 26, 2012 | 22.20 | 22.43 | 22.05 | 22.41 | 319,137 | +0.47(+2.13%) |
Jul 25, 2012 | 22.01 | 22.09 | 21.78 | 21.95 | 361,798 | +0.12(+0.53%) |
Jul 24, 2012 | 22.21 | 22.22 | 21.75 | 21.83 | 272,542 | -0.30(-1.36%) |
Jul 23, 2012 | 22.13 | 22.36 | 22.09 | 22.13 | 277,011 | -0.30(-1.32%) |
Jul 20, 2012 | 22.76 | 22.83 | 22.42 | 22.43 | 379,803 | -0.53(-2.31%) |
Jul 19, 2012 | 23.35 | 23.38 | 22.89 | 22.96 | 244,127 | -0.37(-1.58%) |
Jul 18, 2012 | 23.43 | 23.45 | 23.20 | 23.32 | 198,035 | -0.09(-0.36%) |
Jul 17, 2012 | 23.35 | 23.57 | 23.33 | 23.41 | 459,274 | +0.08(+0.35%) |
Jul 16, 2012 | 22.95 | 23.38 | 22.87 | 23.33 | 353,011 | +0.35(+1.52%) |
Jul 13, 2012 | 22.91 | 23.02 | 22.85 | 22.98 | 614,071 | +0.07(+0.29%) |
Jul 12, 2012 | 22.64 | 22.98 | 22.42 | 22.91 | 505,071 | +0.18(+0.77%) |
Jul 11, 2012 | 22.75 | 22.84 | 22.60 | 22.74 | 441,987 | +0.04(+0.18%) |
Jul 10, 2012 | 22.93 | 22.95 | 22.45 | 22.70 | 1,084,193 | -0.74(-3.16%) |
Jul 09, 2012 | 23.33 | 23.49 | 23.24 | 23.44 | 414,027 | +0.03(+0.13%) |
Jul 06, 2012 | 23.43 | 23.52 | 23.27 | 23.40 | 161,331 | -0.24(-1.01%) |
Jul 05, 2012 | 23.79 | 23.79 | 23.56 | 23.64 | 281,338 | -0.15(-0.62%) |
Jul 03, 2012 | 23.67 | 23.79 | 23.53 | 23.79 | 307,590 | +0.16(+0.66%) |
Jul 02, 2012 | 23.25 | 23.69 | 23.00 | 23.63 | 1,190,190 | +0.42(+1.80%) |
Jun 29, 2012 | 22.24 | 23.30 | 21.93 | 23.22 | 1,030,223 | +1.29(+5.89%) |
Jun 28, 2012 | 19.92 | 21.92 | 19.64 | 21.92 | 2,003,956 | +1.87(+9.33%) |
Jun 27, 2012 | 20.22 | 20.36 | 20.03 | 20.05 | 321,507 | -0.20(-1.00%) |
Jun 26, 2012 | 20.28 | 20.38 | 20.21 | 20.25 | 460,357 | -0.03(-0.13%) |
Jun 25, 2012 | 20.12 | 20.38 | 20.04 | 20.28 | 349,302 | -0.05(-0.24%) |
Jun 22, 2012 | 19.95 | 20.39 | 19.84 | 20.33 | 638,440 | +0.44(+2.19%) |
Jun 21, 2012 | 20.27 | 20.33 | 19.76 | 19.90 | 368,938 | -0.41(-2.03%) |
Jun 20, 2012 | 20.30 | 20.33 | 20.13 | 20.31 | 288,841 | -0.05(-0.26%) |
Jun 19, 2012 | 20.29 | 20.44 | 20.19 | 20.36 | 329,706 | +0.09(+0.46%) |
Jun 18, 2012 | 20.28 | 20.44 | 20.16 | 20.27 | 352,262 | -0.19(-0.94%) |
Jun 15, 2012 | 20.21 | 20.68 | 20.15 | 20.46 | 467,439 | +0.26(+1.31%) |
Jun 14, 2012 | 20.20 | 20.39 | 20.08 | 20.20 | 432,032 | +0.04(+0.20%) |
Jun 13, 2012 | 20.36 | 20.43 | 20.09 | 20.16 | 367,068 | -0.26(-1.25%) |
Jun 12, 2012 | 20.40 | 20.51 | 20.23 | 20.41 | 316,429 | +0.01(+0.04%) |
Jun 11, 2012 | 20.68 | 20.95 | 20.36 | 20.40 | 464,082 | -0.17(-0.81%) |
Jun 08, 2012 | 20.27 | 20.72 | 20.20 | 20.57 | 362,623 | +0.24(+1.19%) |
Jun 07, 2012 | 20.55 | 20.64 | 20.31 | 20.33 | 472,453 | -0.07(-0.33%) |
Jun 06, 2012 | 20.07 | 20.43 | 20.07 | 20.39 | 292,562 | +0.40(+2.00%) |
Jun 05, 2012 | 19.94 | 20.00 | 19.68 | 19.99 | 310,457 | -0.04(-0.22%) |
Jun 04, 2012 | 20.04 | 20.16 | 19.87 | 20.04 | 305,290 | +0.09(+0.43%) |
Jun 01, 2012 | 20.08 | 20.30 | 19.91 | 19.95 | 397,012 | -0.46(-2.26%) |
May 31, 2012 | 20.49 | 20.55 | 20.22 | 20.42 | 446,844 | -0.14(-0.68%) |
May 30, 2012 | 20.65 | 20.71 | 20.45 | 20.56 | 256,782 | -0.27(-1.31%) |
May 29, 2012 | 20.74 | 20.93 | 20.60 | 20.83 | 225,828 | +0.18(+0.87%) |
May 25, 2012 | 20.89 | 20.97 | 20.56 | 20.65 | 282,194 | -0.18(-0.86%) |
May 24, 2012 | 20.88 | 20.95 | 20.63 | 20.83 | 297,044 | -0.09(-0.41%) |
May 23, 2012 | 20.65 | 20.93 | 20.47 | 20.91 | 254,403 | +0.09(+0.45%) |
May 22, 2012 | 20.77 | 20.87 | 20.66 | 20.82 | 341,863 | +0.03(+0.13%) |
May 21, 2012 | 20.65 | 20.90 | 20.42 | 20.79 | 450,908 | +0.14(+0.70%) |
May 18, 2012 | 20.72 | 20.95 | 20.57 | 20.65 | 395,681 | -0.13(-0.63%) |
May 17, 2012 | 21.05 | 21.06 | 20.77 | 20.78 | 352,178 | -0.21(-1.00%) |
May 16, 2012 | 21.17 | 21.17 | 20.83 | 20.99 | 435,433 | -0.10(-0.49%) |
May 15, 2012 | 20.98 | 21.17 | 20.95 | 21.09 | 671,186 | +0.19(+0.92%) |
May 14, 2012 | 20.88 | 21.04 | 20.85 | 20.90 | 330,818 | -0.14(-0.68%) |
May 11, 2012 | 20.97 | 21.08 | 20.87 | 21.04 | 408,026 | +0.00(+0.00%) |
May 10, 2012 | 20.95 | 21.09 | 20.81 | 21.04 | 457,176 | +0.13(+0.60%) |
May 09, 2012 | 20.84 | 21.00 | 20.79 | 20.92 | 436,874 | -0.13(-0.62%) |
May 08, 2012 | 20.90 | 21.11 | 20.84 | 21.05 | 483,222 | +0.06(+0.30%) |
May 07, 2012 | 20.81 | 21.01 | 20.68 | 20.99 | 668,619 | +0.07(+0.34%) |
May 04, 2012 | 20.49 | 21.08 | 20.48 | 20.91 | 1,031,387 | +0.26(+1.26%) |
May 03, 2012 | 19.99 | 20.91 | 19.82 | 20.65 | 835,003 | +0.83(+4.20%) |
May 02, 2012 | 19.58 | 19.84 | 19.52 | 19.82 | 255,611 | +0.09(+0.45%) |