Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.64 | 30.04 | 29.52 | 29.88 | 0 | +0.21(+0.70%) |
Apr 29, 2013 | 29.89 | 29.99 | 29.63 | 29.67 | 346,089 | -0.13(-0.45%) |
Apr 26, 2013 | 29.82 | 29.91 | 29.72 | 29.80 | 347,416 | -0.11(-0.36%) |
Apr 25, 2013 | 29.92 | 30.66 | 29.89 | 29.91 | 879,043 | -0.09(-0.31%) |
Apr 24, 2013 | 29.67 | 30.01 | 29.63 | 30.00 | 319,491 | +0.38(+1.27%) |
Apr 23, 2013 | 29.59 | 29.91 | 29.41 | 29.63 | 242,820 | +0.09(+0.31%) |
Apr 22, 2013 | 29.67 | 29.74 | 29.17 | 29.54 | 250,031 | -0.13(-0.45%) |
Apr 19, 2013 | 29.60 | 30.00 | 29.51 | 29.67 | 506,450 | +0.11(+0.37%) |
Apr 18, 2013 | 29.64 | 29.96 | 29.24 | 29.56 | 309,330 | +0.07(+0.25%) |
Apr 17, 2013 | 29.52 | 29.69 | 29.01 | 29.49 | 329,673 | -0.28(-0.92%) |
Apr 16, 2013 | 29.55 | 29.81 | 29.25 | 29.76 | 383,478 | +0.53(+1.82%) |
Apr 15, 2013 | 29.69 | 29.80 | 29.09 | 29.23 | 479,772 | -0.64(-2.15%) |
Apr 12, 2013 | 29.49 | 29.92 | 29.41 | 29.87 | 533,838 | +0.16(+0.53%) |
Apr 11, 2013 | 29.22 | 29.99 | 28.96 | 29.71 | 754,418 | +1.09(+3.81%) |
Apr 10, 2013 | 28.31 | 29.04 | 28.31 | 28.62 | 466,884 | +0.31(+1.09%) |
Apr 09, 2013 | 28.93 | 28.94 | 28.29 | 28.31 | 438,117 | -0.63(-2.19%) |
Apr 08, 2013 | 28.92 | 29.05 | 28.63 | 28.94 | 274,095 | +0.13(+0.46%) |
Apr 05, 2013 | 28.45 | 28.84 | 28.37 | 28.81 | 213,076 | -0.10(-0.35%) |
Apr 04, 2013 | 28.30 | 29.02 | 28.30 | 28.91 | 277,788 | +0.73(+2.60%) |
Apr 03, 2013 | 28.64 | 28.91 | 28.04 | 28.18 | 254,450 | -0.32(-1.14%) |
Apr 02, 2013 | 28.81 | 28.99 | 28.42 | 28.50 | 240,885 | -0.14(-0.49%) |
Apr 01, 2013 | 28.81 | 28.89 | 28.25 | 28.64 | 597,758 | -0.18(-0.64%) |
Mar 28, 2013 | 29.27 | 29.27 | 28.72 | 28.83 | 638,333 | -0.34(-1.17%) |
Mar 27, 2013 | 28.72 | 29.24 | 28.69 | 29.17 | 584,077 | +0.35(+1.21%) |
Mar 26, 2013 | 28.75 | 28.83 | 28.59 | 28.82 | 344,090 | +0.11(+0.38%) |
Mar 25, 2013 | 28.46 | 28.95 | 28.44 | 28.71 | 378,839 | +0.15(+0.53%) |
Mar 22, 2013 | 28.29 | 28.61 | 28.29 | 28.56 | 256,632 | +0.31(+1.09%) |
Mar 21, 2013 | 28.15 | 28.34 | 28.08 | 28.25 | 229,027 | -0.01(-0.03%) |
Mar 20, 2013 | 28.40 | 28.42 | 28.17 | 28.26 | 312,365 | -0.07(-0.24%) |
Mar 19, 2013 | 28.09 | 28.34 | 28.09 | 28.33 | 452,702 | +0.24(+0.86%) |
Mar 18, 2013 | 27.59 | 28.14 | 27.59 | 28.09 | 365,296 | +0.18(+0.66%) |
Mar 15, 2013 | 28.34 | 28.40 | 27.89 | 27.90 | 815,530 | -0.40(-1.41%) |
Mar 14, 2013 | 27.89 | 28.34 | 27.74 | 28.30 | 465,959 | +0.59(+2.14%) |
Mar 13, 2013 | 27.58 | 27.85 | 27.50 | 27.71 | 392,733 | +0.07(+0.24%) |
Mar 12, 2013 | 27.74 | 27.79 | 27.58 | 27.64 | 251,344 | -0.07(-0.24%) |
Mar 11, 2013 | 27.59 | 27.73 | 27.51 | 27.71 | 303,948 | +0.02(+0.06%) |
Mar 08, 2013 | 27.78 | 27.78 | 27.34 | 27.69 | 333,836 | +0.12(+0.45%) |
Mar 07, 2013 | 27.96 | 27.96 | 26.91 | 27.57 | 436,598 | +0.39(+1.44%) |
Mar 06, 2013 | 27.17 | 27.31 | 27.11 | 27.18 | 759,615 | +0.12(+0.43%) |
Mar 05, 2013 | 26.65 | 27.10 | 26.65 | 27.06 | 509,271 | +0.57(+2.14%) |
Mar 04, 2013 | 26.64 | 26.72 | 26.32 | 26.49 | 488,262 | -0.22(-0.81%) |
Mar 01, 2013 | 26.19 | 26.74 | 25.99 | 26.71 | 284,241 | +0.32(+1.23%) |
Feb 28, 2013 | 26.58 | 26.79 | 26.12 | 26.39 | 553,838 | -0.08(-0.32%) |
Feb 27, 2013 | 26.12 | 26.71 | 26.12 | 26.47 | 447,031 | +0.40(+1.53%) |
Feb 26, 2013 | 26.24 | 26.36 | 25.95 | 26.07 | 792,147 | -0.02(-0.06%) |
Feb 25, 2013 | 26.77 | 26.79 | 26.07 | 26.09 | 775,688 | -0.48(-1.79%) |
Feb 22, 2013 | 26.41 | 26.66 | 26.22 | 26.56 | 1,191,619 | +0.31(+1.17%) |
Feb 21, 2013 | 25.84 | 27.25 | 25.13 | 26.25 | 2,923,299 | +1.28(+5.11%) |
Feb 20, 2013 | 25.46 | 25.62 | 24.79 | 24.98 | 852,190 | -0.41(-1.61%) |
Feb 19, 2013 | 25.04 | 25.53 | 25.04 | 25.39 | 670,416 | +0.58(+2.35%) |
Feb 15, 2013 | 24.96 | 25.18 | 24.71 | 24.80 | 1,052,068 | +0.01(+0.03%) |
Feb 14, 2013 | 24.93 | 24.94 | 24.78 | 24.79 | 444,848 | -0.17(-0.67%) |
Feb 13, 2013 | 25.06 | 25.19 | 24.57 | 24.96 | 471,759 | -0.23(-0.89%) |
Feb 12, 2013 | 24.95 | 25.25 | 24.77 | 25.19 | 339,270 | +0.24(+0.97%) |
Feb 11, 2013 | 24.90 | 24.96 | 24.74 | 24.94 | 261,014 | +0.08(+0.34%) |
Feb 08, 2013 | 24.70 | 24.94 | 24.54 | 24.86 | 267,338 | +0.13(+0.54%) |
Feb 07, 2013 | 24.84 | 24.84 | 24.50 | 24.73 | 220,145 | -0.05(-0.20%) |
Feb 06, 2013 | 24.46 | 24.83 | 24.46 | 24.78 | 159,424 | +0.30(+1.23%) |
Feb 04, 2013 | 24.48 | 24.71 | 24.40 | 24.48 | 316,865 | -0.07(-0.27%) |
Feb 01, 2013 | 24.34 | 24.77 | 24.33 | 24.54 | 380,417 | +0.35(+1.45%) |
Jan 31, 2013 | 24.06 | 24.25 | 23.96 | 24.19 | 221,504 | +0.17(+0.73%) |
Jan 30, 2013 | 24.26 | 24.32 | 23.93 | 24.02 | 262,634 | -0.27(-1.13%) |
Jan 29, 2013 | 24.46 | 24.46 | 24.23 | 24.29 | 357,173 | -0.19(-0.78%) |
Jan 28, 2013 | 24.64 | 24.74 | 24.35 | 24.49 | 274,836 | -0.14(-0.58%) |
Jan 25, 2013 | 24.74 | 24.82 | 24.35 | 24.63 | 407,748 | +0.00(+0.00%) |
Jan 24, 2013 | 24.17 | 24.64 | 24.17 | 24.63 | 276,460 | +0.43(+1.79%) |
Jan 23, 2013 | 24.45 | 24.45 | 24.17 | 24.19 | 189,419 | -0.33(-1.36%) |
Jan 22, 2013 | 24.42 | 24.68 | 24.18 | 24.53 | 465,089 | -0.04(-0.17%) |
Jan 18, 2013 | 24.27 | 24.73 | 24.27 | 24.57 | 657,870 | +0.35(+1.45%) |
Jan 17, 2013 | 24.01 | 24.33 | 23.96 | 24.22 | 290,495 | +0.33(+1.40%) |
Jan 16, 2013 | 23.84 | 24.17 | 23.74 | 23.89 | 294,036 | -0.07(-0.31%) |
Jan 15, 2013 | 23.74 | 24.06 | 23.62 | 23.96 | 356,829 | +0.12(+0.49%) |
Jan 14, 2013 | 24.00 | 24.08 | 23.79 | 23.84 | 213,855 | -0.15(-0.63%) |
Jan 11, 2013 | 24.04 | 24.11 | 23.71 | 23.99 | 313,288 | +0.04(+0.17%) |
Jan 10, 2013 | 24.10 | 24.10 | 23.89 | 23.95 | 207,461 | -0.04(-0.17%) |
Jan 09, 2013 | 24.05 | 24.17 | 23.79 | 23.99 | 221,349 | +0.05(+0.21%) |
Jan 08, 2013 | 24.08 | 24.16 | 23.85 | 23.94 | 283,939 | -0.23(-0.93%) |
Jan 07, 2013 | 24.17 | 24.43 | 24.02 | 24.17 | 302,651 | -0.18(-0.75%) |
Jan 04, 2013 | 24.42 | 24.48 | 24.23 | 24.35 | 308,343 | +0.02(+0.10%) |
Jan 03, 2013 | 24.30 | 24.56 | 24.24 | 24.33 | 311,454 | +0.09(+0.38%) |
Jan 02, 2013 | 24.09 | 24.27 | 23.89 | 24.24 | 434,023 | +0.40(+1.68%) |
Dec 31, 2012 | 23.76 | 23.95 | 23.54 | 23.84 | 452,463 | +0.17(+0.70%) |
Dec 28, 2012 | 23.69 | 23.99 | 23.37 | 23.67 | 296,895 | -0.16(-0.66%) |
Dec 27, 2012 | 23.81 | 24.18 | 23.49 | 23.83 | 246,644 | -0.03(-0.14%) |
Dec 26, 2012 | 23.96 | 24.23 | 23.73 | 23.86 | 423,694 | -0.01(-0.03%) |
Dec 24, 2012 | 23.96 | 24.08 | 23.62 | 23.87 | 231,108 | -0.09(-0.38%) |
Dec 21, 2012 | 23.79 | 24.03 | 23.39 | 23.96 | 1,300,612 | -0.12(-0.52%) |
Dec 20, 2012 | 24.15 | 24.15 | 23.90 | 24.09 | 617,010 | -0.01(-0.03%) |
Dec 19, 2012 | 24.19 | 24.27 | 24.04 | 24.09 | 625,950 | -0.07(-0.28%) |
Dec 18, 2012 | 24.14 | 24.54 | 23.99 | 24.16 | 682,538 | +0.10(+0.42%) |
Dec 17, 2012 | 23.67 | 24.07 | 23.55 | 24.06 | 726,421 | +0.43(+1.83%) |
Dec 14, 2012 | 23.06 | 23.71 | 23.05 | 23.63 | 665,857 | +0.46(+1.98%) |
Dec 13, 2012 | 23.09 | 23.26 | 22.94 | 23.17 | 167,500 | +0.12(+0.54%) |
Dec 12, 2012 | 23.19 | 23.24 | 22.99 | 23.04 | 302,148 | -0.10(-0.43%) |
Dec 11, 2012 | 23.15 | 23.30 | 23.01 | 23.14 | 218,857 | +0.04(+0.18%) |
Dec 10, 2012 | 23.10 | 23.24 | 22.93 | 23.10 | 227,948 | +0.02(+0.07%) |
Dec 07, 2012 | 23.07 | 23.18 | 22.91 | 23.09 | 324,600 | +0.15(+0.65%) |
Dec 06, 2012 | 22.71 | 23.06 | 22.71 | 22.94 | 222,294 | +0.07(+0.33%) |
Dec 05, 2012 | 22.83 | 22.98 | 22.67 | 22.86 | 295,647 | +0.14(+0.62%) |
Dec 04, 2012 | 22.89 | 22.97 | 22.43 | 22.72 | 510,472 | -0.24(-1.05%) |
Nov 30, 2012 | 23.06 | 23.35 | 22.90 | 22.96 | 1,027,028 | -0.30(-1.29%) |
Nov 29, 2012 | 23.23 | 23.34 | 23.09 | 23.26 | 315,690 | +0.12(+0.50%) |
Nov 28, 2012 | 22.74 | 23.19 | 22.67 | 23.14 | 481,219 | +0.42(+1.87%) |
Nov 27, 2012 | 22.75 | 23.04 | 22.55 | 22.72 | 395,337 | -0.19(-0.84%) |
Nov 26, 2012 | 22.56 | 22.93 | 22.48 | 22.91 | 553,836 | +0.29(+1.29%) |
Nov 23, 2012 | 22.65 | 22.70 | 22.49 | 22.62 | 227,219 | +0.10(+0.44%) |
Nov 21, 2012 | 21.78 | 22.62 | 21.78 | 22.52 | 466,297 | +0.71(+3.25%) |
Nov 20, 2012 | 21.67 | 22.03 | 21.44 | 21.81 | 1,826,489 | -0.08(-0.34%) |
Nov 19, 2012 | 20.99 | 21.96 | 20.99 | 21.89 | 951,454 | +1.03(+4.91%) |
Nov 16, 2012 | 20.89 | 21.08 | 20.59 | 20.86 | 471,174 | -0.06(-0.28%) |
Nov 15, 2012 | 20.91 | 21.24 | 20.59 | 20.92 | 402,057 | +0.07(+0.36%) |
Nov 14, 2012 | 21.20 | 22.06 | 20.78 | 20.84 | 677,766 | -0.11(-0.52%) |
Nov 13, 2012 | 20.88 | 21.15 | 20.88 | 20.95 | 173,254 | +0.01(+0.04%) |
Nov 12, 2012 | 21.17 | 22.38 | 20.88 | 20.94 | 183,982 | -0.21(-0.98%) |
Nov 09, 2012 | 21.06 | 21.36 | 20.89 | 21.15 | 225,661 | -0.03(-0.16%) |
Nov 08, 2012 | 21.32 | 21.34 | 20.92 | 21.19 | 601,536 | -0.22(-1.05%) |
Nov 07, 2012 | 21.77 | 21.84 | 21.39 | 21.41 | 343,321 | -0.53(-2.43%) |
Nov 06, 2012 | 21.74 | 21.99 | 21.74 | 21.94 | 683,099 | +0.17(+0.77%) |
Nov 05, 2012 | 21.68 | 21.82 | 21.59 | 21.78 | 122,830 | +0.07(+0.31%) |
Nov 02, 2012 | 22.12 | 22.39 | 21.69 | 21.71 | 188,798 | -0.20(-0.91%) |
Nov 01, 2012 | 21.72 | 22.01 | 21.48 | 21.91 | 355,231 | +0.23(+1.08%) |
Oct 31, 2012 | 21.41 | 21.72 | 21.14 | 21.68 | 194,172 | +0.28(+1.32%) |
Oct 26, 2012 | 21.59 | 21.39 | 21.39 | 21.39 | 297,449 | -0.16(-0.73%) |
Oct 25, 2012 | 21.37 | 21.64 | 21.26 | 21.55 | 337,652 | +0.38(+1.77%) |
Oct 24, 2012 | 21.33 | 21.39 | 21.04 | 21.18 | 477,909 | -0.16(-0.74%) |
Oct 23, 2012 | 21.25 | 21.55 | 21.04 | 21.34 | 459,908 | +0.12(+0.55%) |
Oct 19, 2012 | 22.76 | 22.78 | 21.18 | 21.22 | 1,403,375 | -1.85(-8.02%) |
Oct 18, 2012 | 22.84 | 23.09 | 22.77 | 23.07 | 312,085 | +0.16(+0.69%) |
Oct 17, 2012 | 22.49 | 22.92 | 22.49 | 22.91 | 400,234 | +0.38(+1.70%) |
Oct 16, 2012 | 22.63 | 22.68 | 22.44 | 22.53 | 391,978 | +0.10(+0.45%) |
Oct 15, 2012 | 22.29 | 22.53 | 22.10 | 22.43 | 439,749 | +0.22(+1.01%) |
Oct 12, 2012 | 22.69 | 22.74 | 22.13 | 22.20 | 773,655 | -0.54(-2.38%) |
Oct 11, 2012 | 22.79 | 22.94 | 22.54 | 22.74 | 426,261 | +0.09(+0.40%) |
Oct 10, 2012 | 22.64 | 22.93 | 22.56 | 22.65 | 559,911 | +0.12(+0.52%) |
Oct 09, 2012 | 22.81 | 22.81 | 22.49 | 22.54 | 349,308 | -0.23(-1.03%) |
Oct 08, 2012 | 22.79 | 22.99 | 22.71 | 22.77 | 391,443 | -0.12(-0.51%) |
Oct 05, 2012 | 23.27 | 23.33 | 22.87 | 22.89 | 376,941 | -0.38(-1.61%) |
Oct 04, 2012 | 22.99 | 23.29 | 22.93 | 23.26 | 559,734 | +0.39(+1.71%) |
Oct 03, 2012 | 22.88 | 23.00 | 22.62 | 22.87 | 478,496 | +0.02(+0.11%) |
Oct 02, 2012 | 23.63 | 23.88 | 22.72 | 22.84 | 826,713 | -0.73(-3.11%) |
Oct 01, 2012 | 23.55 | 24.56 | 23.51 | 23.58 | 517,274 | +0.15(+0.64%) |
Sep 28, 2012 | 23.50 | 23.89 | 23.39 | 23.43 | 532,429 | -0.24(-1.02%) |
Sep 27, 2012 | 23.67 | 24.19 | 23.65 | 23.67 | 491,650 | +0.05(+0.21%) |
Sep 26, 2012 | 23.61 | 23.62 | 23.35 | 23.62 | 363,913 | +0.07(+0.32%) |
Sep 25, 2012 | 23.86 | 24.00 | 23.49 | 23.54 | 289,393 | -0.27(-1.15%) |
Sep 24, 2012 | 23.59 | 23.96 | 23.46 | 23.82 | 185,541 | +0.09(+0.39%) |
Sep 21, 2012 | 23.93 | 23.96 | 23.66 | 23.73 | 424,392 | +0.09(+0.39%) |
Sep 20, 2012 | 23.73 | 23.73 | 23.45 | 23.64 | 249,118 | -0.18(-0.77%) |
Sep 19, 2012 | 23.69 | 23.94 | 23.64 | 23.82 | 308,965 | +0.12(+0.53%) |
Sep 18, 2012 | 23.54 | 23.69 | 23.46 | 23.69 | 300,013 | +0.02(+0.11%) |
Sep 17, 2012 | 23.86 | 23.86 | 23.53 | 23.67 | 519,110 | -0.25(-1.05%) |
Sep 14, 2012 | 23.92 | 24.14 | 23.78 | 23.92 | 677,074 | +0.08(+0.35%) |
Sep 13, 2012 | 23.44 | 24.23 | 23.27 | 23.84 | 1,007,348 | +0.35(+1.49%) |
Sep 12, 2012 | 23.18 | 23.49 | 22.99 | 23.49 | 499,934 | +0.30(+1.29%) |
Sep 11, 2012 | 23.16 | 23.33 | 22.85 | 23.19 | 463,329 | +0.12(+0.51%) |
Sep 10, 2012 | 22.85 | 23.12 | 22.84 | 23.07 | 470,267 | +0.18(+0.80%) |
Sep 07, 2012 | 22.67 | 22.98 | 22.55 | 22.89 | 348,935 | +0.28(+1.25%) |
Sep 06, 2012 | 22.26 | 22.64 | 22.13 | 22.60 | 320,888 | +0.51(+2.30%) |
Sep 05, 2012 | 22.03 | 22.29 | 21.80 | 22.09 | 296,415 | +0.00(+0.00%) |
Sep 04, 2012 | 21.77 | 22.21 | 21.77 | 22.09 | 440,595 | +0.35(+1.61%) |
Aug 31, 2012 | 21.84 | 21.87 | 21.62 | 21.74 | 317,932 | -0.05(-0.23%) |
Aug 30, 2012 | 21.75 | 21.93 | 21.59 | 21.79 | 241,249 | +0.02(+0.08%) |
Aug 29, 2012 | 21.70 | 21.84 | 21.27 | 21.78 | 273,968 | +0.11(+0.50%) |
Aug 27, 2012 | 21.38 | 21.79 | 21.34 | 21.67 | 404,986 | +0.43(+2.04%) |
Aug 24, 2012 | 21.37 | 21.58 | 21.16 | 21.24 | 626,245 | -0.23(-1.05%) |
Aug 23, 2012 | 21.54 | 21.67 | 21.39 | 21.46 | 344,960 | -0.11(-0.50%) |
Aug 22, 2012 | 21.51 | 21.69 | 21.39 | 21.57 | 375,642 | -0.04(-0.19%) |
Aug 21, 2012 | 21.53 | 21.93 | 21.53 | 21.61 | 227,066 | +0.07(+0.31%) |
Aug 20, 2012 | 21.88 | 21.96 | 21.50 | 21.54 | 325,999 | -0.43(-1.93%) |
Aug 17, 2012 | 21.58 | 21.98 | 21.57 | 21.97 | 344,368 | +0.38(+1.74%) |
Aug 16, 2012 | 21.66 | 21.80 | 21.52 | 21.59 | 398,768 | -0.04(-0.19%) |
Aug 15, 2012 | 21.45 | 21.83 | 21.44 | 21.64 | 363,770 | +0.12(+0.54%) |
Aug 14, 2012 | 21.74 | 21.84 | 21.44 | 21.52 | 660,589 | -0.06(-0.27%) |
Aug 13, 2012 | 21.26 | 21.74 | 21.26 | 21.58 | 644,345 | +0.28(+1.29%) |
Aug 10, 2012 | 21.94 | 22.02 | 21.18 | 21.30 | 682,812 | -0.38(-1.77%) |
Aug 09, 2012 | 22.46 | 22.65 | 21.19 | 21.69 | 1,574,660 | -0.03(-0.15%) |
Aug 08, 2012 | 21.94 | 22.04 | 21.53 | 21.72 | 998,152 | -0.41(-1.85%) |
Aug 07, 2012 | 22.01 | 22.51 | 21.68 | 22.13 | 819,558 | +0.34(+1.57%) |
Aug 06, 2012 | 21.94 | 22.23 | 21.77 | 21.79 | 515,923 | -0.21(-0.95%) |
Aug 03, 2012 | 21.81 | 22.12 | 21.79 | 21.99 | 1,098,362 | -0.20(-0.90%) |
Aug 02, 2012 | 22.04 | 22.24 | 21.97 | 22.19 | 251,423 | -0.02(-0.08%) |
Aug 01, 2012 | 22.62 | 22.96 | 22.11 | 22.21 | 450,332 | -0.28(-1.26%) |
Jul 31, 2012 | 22.35 | 22.68 | 22.08 | 22.49 | 369,982 | +0.17(+0.75%) |
Jul 30, 2012 | 22.44 | 22.65 | 22.29 | 22.33 | 336,681 | -0.18(-0.78%) |
Jul 27, 2012 | 22.20 | 22.58 | 22.20 | 22.50 | 363,146 | +0.32(+1.43%) |
Jul 26, 2012 | 22.39 | 22.63 | 22.04 | 22.19 | 437,121 | -0.02(-0.08%) |
Jul 25, 2012 | 21.89 | 22.29 | 21.84 | 22.20 | 579,310 | +0.41(+1.87%) |
Jul 24, 2012 | 21.80 | 22.00 | 21.59 | 21.79 | 564,932 | +0.07(+0.31%) |
Jul 23, 2012 | 22.21 | 22.24 | 21.71 | 21.73 | 632,778 | -0.86(-3.80%) |
Jul 20, 2012 | 22.54 | 22.69 | 21.98 | 22.59 | 840,804 | -0.28(-1.24%) |
Jul 19, 2012 | 22.93 | 23.44 | 22.83 | 22.87 | 383,517 | -0.09(-0.40%) |
Jul 18, 2012 | 23.14 | 23.20 | 22.64 | 22.96 | 625,695 | -0.18(-0.76%) |
Jul 17, 2012 | 23.49 | 23.70 | 23.09 | 23.14 | 343,477 | -0.25(-1.07%) |
Jul 16, 2012 | 23.59 | 23.66 | 23.29 | 23.39 | 397,981 | -0.20(-0.85%) |
Jul 13, 2012 | 23.19 | 23.70 | 23.11 | 23.59 | 461,891 | +0.57(+2.50%) |
Jul 12, 2012 | 22.89 | 23.10 | 22.70 | 23.01 | 357,093 | +0.00(+0.00%) |
Jul 11, 2012 | 23.13 | 23.17 | 22.93 | 23.01 | 417,533 | -0.02(-0.11%) |
Jul 10, 2012 | 23.22 | 23.37 | 22.99 | 23.04 | 445,457 | +0.02(+0.07%) |
Jul 09, 2012 | 23.04 | 23.07 | 22.79 | 23.02 | 389,473 | +0.02(+0.07%) |
Jul 06, 2012 | 22.74 | 23.07 | 22.71 | 23.00 | 272,121 | +0.08(+0.36%) |
Jul 05, 2012 | 23.05 | 23.27 | 22.79 | 22.92 | 406,666 | -0.21(-0.90%) |
Jul 03, 2012 | 23.34 | 23.34 | 23.07 | 23.13 | 225,112 | -0.23(-0.96%) |
Jul 02, 2012 | 23.01 | 23.39 | 22.99 | 23.35 | 517,669 | +0.12(+0.50%) |
Jun 29, 2012 | 22.99 | 23.31 | 22.62 | 23.24 | 1,100,311 | +0.55(+2.42%) |
Jun 28, 2012 | 22.29 | 22.71 | 22.17 | 22.69 | 482,791 | +0.36(+1.60%) |
Jun 27, 2012 | 22.37 | 22.52 | 22.08 | 22.33 | 350,499 | -0.02(-0.07%) |
Jun 26, 2012 | 22.50 | 22.53 | 22.15 | 22.34 | 519,436 | -0.18(-0.78%) |
Jun 25, 2012 | 22.62 | 22.63 | 22.11 | 22.52 | 678,630 | +0.17(+0.75%) |
Jun 22, 2012 | 22.10 | 22.61 | 22.00 | 22.35 | 2,253,710 | +0.79(+3.67%) |
Jun 21, 2012 | 21.97 | 22.04 | 21.53 | 21.56 | 527,040 | -0.32(-1.45%) |
Jun 20, 2012 | 21.57 | 22.18 | 21.41 | 21.88 | 615,136 | +0.27(+1.23%) |
Jun 19, 2012 | 21.30 | 21.74 | 21.26 | 21.61 | 573,098 | +0.33(+1.57%) |
Jun 18, 2012 | 21.14 | 21.38 | 21.09 | 21.28 | 250,265 | +0.07(+0.35%) |
Jun 15, 2012 | 21.19 | 21.46 | 21.14 | 21.20 | 464,778 | +0.07(+0.32%) |
Jun 14, 2012 | 20.55 | 21.24 | 20.55 | 21.14 | 496,291 | +0.67(+3.26%) |
Jun 13, 2012 | 20.92 | 21.00 | 20.41 | 20.47 | 703,464 | -0.43(-2.03%) |
Jun 12, 2012 | 21.17 | 21.29 | 20.29 | 20.89 | 604,198 | -0.11(-0.52%) |
Jun 11, 2012 | 21.72 | 21.72 | 20.99 | 21.00 | 315,768 | -0.54(-2.51%) |
Jun 08, 2012 | 21.34 | 21.67 | 21.07 | 21.54 | 494,398 | +0.50(+2.38%) |
Jun 07, 2012 | 21.42 | 21.50 | 20.96 | 21.04 | 250,194 | -0.20(-0.94%) |
Jun 06, 2012 | 20.89 | 21.26 | 20.84 | 21.24 | 279,494 | +0.51(+2.45%) |
Jun 05, 2012 | 20.64 | 20.93 | 20.50 | 20.74 | 416,045 | +0.01(+0.04%) |
Jun 04, 2012 | 20.74 | 21.00 | 20.42 | 20.73 | 474,437 | +0.08(+0.40%) |
Jun 01, 2012 | 21.13 | 21.27 | 20.56 | 20.64 | 598,238 | -0.90(-4.18%) |
May 31, 2012 | 21.52 | 21.68 | 21.33 | 21.54 | 753,253 | -0.01(-0.04%) |
May 30, 2012 | 21.33 | 21.72 | 21.04 | 21.55 | 1,565,959 | +0.42(+1.97%) |
May 29, 2012 | 20.84 | 21.28 | 20.73 | 21.14 | 783,112 | +0.41(+1.97%) |
May 25, 2012 | 20.64 | 20.75 | 20.52 | 20.73 | 332,774 | +0.14(+0.69%) |
May 24, 2012 | 20.69 | 20.75 | 20.34 | 20.59 | 327,962 | -0.13(-0.64%) |
May 23, 2012 | 19.93 | 20.83 | 19.84 | 20.72 | 820,824 | +0.56(+2.77%) |
May 22, 2012 | 20.19 | 20.73 | 20.09 | 20.16 | 933,650 | +0.04(+0.21%) |
May 21, 2012 | 19.74 | 20.14 | 19.59 | 20.12 | 610,765 | +0.40(+2.03%) |
May 18, 2012 | 19.72 | 20.04 | 19.63 | 19.72 | 586,423 | +0.08(+0.42%) |
May 17, 2012 | 19.14 | 19.99 | 19.14 | 19.64 | 1,982,478 | +0.93(+4.94%) |
May 16, 2012 | 18.85 | 19.15 | 18.67 | 18.71 | 397,782 | -0.13(-0.71%) |
May 15, 2012 | 18.60 | 18.92 | 18.58 | 18.84 | 470,150 | +0.22(+1.21%) |
May 14, 2012 | 18.61 | 18.76 | 18.45 | 18.62 | 428,111 | -0.15(-0.80%) |
May 11, 2012 | 18.81 | 19.10 | 18.72 | 18.77 | 556,371 | -0.24(-1.27%) |
May 10, 2012 | 18.86 | 19.01 | 18.74 | 19.01 | 523,685 | +0.28(+1.51%) |
May 09, 2012 | 18.57 | 18.80 | 18.37 | 18.73 | 395,727 | -0.03(-0.18%) |
May 08, 2012 | 19.08 | 19.08 | 18.68 | 18.76 | 412,214 | -0.43(-2.22%) |
May 07, 2012 | 19.16 | 19.27 | 19.02 | 19.19 | 137,638 | +0.01(+0.04%) |
May 04, 2012 | 19.08 | 19.24 | 18.95 | 19.18 | 586,534 | +0.01(+0.04%) |
May 03, 2012 | 19.30 | 19.63 | 19.17 | 19.17 | 448,290 | -0.22(-1.12%) |
May 02, 2012 | 18.95 | 19.41 | 18.95 | 19.39 | 555,334 | +0.25(+1.31%) |