Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.28 | 29.32 | 28.97 | 29.24 | 834,447 | -0.11(-0.36%) |
Apr 29, 2013 | 29.39 | 29.49 | 29.27 | 29.34 | 272,781 | +0.11(+0.39%) |
Apr 26, 2013 | 29.02 | 29.28 | 28.98 | 29.23 | 567,522 | +0.25(+0.88%) |
Apr 25, 2013 | 28.99 | 29.06 | 28.73 | 28.98 | 397,239 | +0.12(+0.43%) |
Apr 24, 2013 | 29.02 | 29.15 | 28.71 | 28.85 | 676,043 | -0.20(-0.69%) |
Apr 23, 2013 | 29.37 | 29.63 | 28.70 | 29.05 | 1,290,789 | -1.01(-3.37%) |
Apr 22, 2013 | 30.03 | 30.45 | 29.66 | 30.07 | 847,124 | +0.17(+0.55%) |
Apr 19, 2013 | 29.59 | 29.92 | 29.44 | 29.90 | 505,325 | +0.26(+0.88%) |
Apr 18, 2013 | 29.89 | 29.99 | 29.14 | 29.64 | 921,955 | -0.03(-0.10%) |
Apr 17, 2013 | 30.08 | 30.09 | 29.36 | 29.67 | 1,059,882 | -0.52(-1.71%) |
Apr 16, 2013 | 29.76 | 30.22 | 29.73 | 30.18 | 460,175 | +0.54(+1.82%) |
Apr 15, 2013 | 30.13 | 30.34 | 29.61 | 29.65 | 726,024 | -0.61(-2.02%) |
Apr 12, 2013 | 30.32 | 30.40 | 29.99 | 30.26 | 614,977 | -0.25(-0.84%) |
Apr 11, 2013 | 30.66 | 30.78 | 30.30 | 30.51 | 387,890 | -0.07(-0.23%) |
Apr 10, 2013 | 30.27 | 30.81 | 30.27 | 30.58 | 594,596 | +0.44(+1.45%) |
Apr 09, 2013 | 30.13 | 30.26 | 30.04 | 30.14 | 495,319 | +0.02(+0.06%) |
Apr 08, 2013 | 29.58 | 30.19 | 29.41 | 30.13 | 515,960 | +0.47(+1.58%) |
Apr 05, 2013 | 29.44 | 29.67 | 29.14 | 29.66 | 604,785 | -0.12(-0.40%) |
Apr 04, 2013 | 29.61 | 29.83 | 29.45 | 29.78 | 502,909 | +0.08(+0.26%) |
Apr 03, 2013 | 30.14 | 30.18 | 29.47 | 29.70 | 718,129 | -0.37(-1.22%) |
Apr 02, 2013 | 29.92 | 30.09 | 29.86 | 30.07 | 475,252 | +0.21(+0.71%) |
Apr 01, 2013 | 30.26 | 30.31 | 29.78 | 29.85 | 669,854 | -0.41(-1.35%) |
Mar 28, 2013 | 30.02 | 30.31 | 29.76 | 30.26 | 429,493 | +0.20(+0.67%) |
Mar 27, 2013 | 29.93 | 30.07 | 29.62 | 30.06 | 546,636 | +0.08(+0.26%) |
Mar 26, 2013 | 29.49 | 30.17 | 29.38 | 29.98 | 673,102 | +0.64(+2.18%) |
Mar 25, 2013 | 29.22 | 29.43 | 29.12 | 29.34 | 1,216,234 | +0.30(+1.02%) |
Mar 22, 2013 | 28.87 | 29.17 | 28.61 | 29.05 | 559,146 | +0.36(+1.24%) |
Mar 21, 2013 | 29.43 | 29.78 | 28.61 | 28.69 | 1,163,122 | -0.68(-2.32%) |
Mar 20, 2013 | 29.11 | 29.66 | 29.11 | 29.37 | 643,245 | +0.48(+1.66%) |
Mar 19, 2013 | 28.95 | 29.05 | 28.76 | 28.89 | 712,274 | -0.05(-0.18%) |
Mar 18, 2013 | 28.98 | 29.06 | 28.82 | 28.95 | 506,526 | -0.13(-0.45%) |
Mar 15, 2013 | 29.14 | 29.20 | 28.95 | 29.08 | 549,284 | -0.01(-0.02%) |
Mar 14, 2013 | 28.58 | 29.16 | 28.55 | 29.08 | 658,487 | +0.63(+2.21%) |
Mar 13, 2013 | 28.78 | 28.93 | 28.39 | 28.45 | 493,976 | -0.05(-0.17%) |
Mar 12, 2013 | 28.49 | 28.56 | 28.32 | 28.50 | 612,169 | +0.08(+0.29%) |
Mar 11, 2013 | 28.03 | 28.57 | 27.95 | 28.42 | 647,353 | +0.44(+1.56%) |
Mar 08, 2013 | 27.95 | 28.14 | 27.76 | 27.98 | 522,453 | +0.28(+1.01%) |
Mar 07, 2013 | 28.20 | 28.25 | 27.57 | 27.70 | 483,590 | -0.30(-1.06%) |
Mar 06, 2013 | 28.22 | 28.28 | 27.86 | 28.00 | 577,203 | -0.02(-0.08%) |
Mar 05, 2013 | 27.94 | 28.24 | 27.93 | 28.03 | 511,556 | +0.12(+0.42%) |
Mar 04, 2013 | 27.86 | 27.98 | 27.65 | 27.91 | 325,766 | +0.10(+0.38%) |
Mar 01, 2013 | 27.74 | 27.91 | 27.48 | 27.80 | 469,814 | +0.15(+0.55%) |
Feb 28, 2013 | 27.54 | 27.78 | 27.12 | 27.65 | 777,952 | -0.02(-0.08%) |
Feb 27, 2013 | 27.27 | 27.86 | 27.19 | 27.68 | 709,780 | +0.40(+1.45%) |
Feb 26, 2013 | 27.36 | 27.40 | 27.15 | 27.28 | 854,559 | -0.12(-0.45%) |
Feb 25, 2013 | 27.90 | 28.17 | 27.38 | 27.40 | 529,242 | -0.47(-1.69%) |
Feb 22, 2013 | 27.43 | 27.89 | 27.29 | 27.87 | 533,496 | +0.33(+1.21%) |
Feb 21, 2013 | 27.56 | 27.72 | 27.33 | 27.54 | 495,054 | -0.02(-0.06%) |
Feb 20, 2013 | 27.84 | 27.87 | 27.30 | 27.56 | 614,975 | -0.34(-1.23%) |
Feb 19, 2013 | 27.29 | 28.11 | 27.23 | 27.90 | 901,248 | +0.52(+1.91%) |
Feb 15, 2013 | 26.49 | 27.65 | 26.49 | 27.38 | 1,542,767 | +0.88(+3.32%) |
Feb 14, 2013 | 26.62 | 26.62 | 26.26 | 26.50 | 941,098 | -0.08(-0.28%) |
Feb 13, 2013 | 26.90 | 26.90 | 26.53 | 26.58 | 343,356 | -0.23(-0.87%) |
Feb 12, 2013 | 26.80 | 26.93 | 26.79 | 26.81 | 391,054 | +0.05(+0.20%) |
Feb 11, 2013 | 26.69 | 26.78 | 26.61 | 26.76 | 280,292 | -0.01(-0.02%) |
Feb 08, 2013 | 26.85 | 26.97 | 26.57 | 26.76 | 583,992 | -0.22(-0.82%) |
Feb 07, 2013 | 27.23 | 27.27 | 26.87 | 26.98 | 489,764 | -0.29(-1.05%) |
Feb 06, 2013 | 27.22 | 27.42 | 27.22 | 27.27 | 337,764 | +0.11(+0.41%) |
Feb 04, 2013 | 27.02 | 27.20 | 26.90 | 27.16 | 392,777 | +0.10(+0.37%) |
Feb 01, 2013 | 27.16 | 27.33 | 26.90 | 27.06 | 403,794 | -0.01(-0.04%) |
Jan 31, 2013 | 26.95 | 27.22 | 26.86 | 27.07 | 617,239 | +0.02(+0.06%) |
Jan 30, 2013 | 27.16 | 27.19 | 26.95 | 27.05 | 561,733 | -0.28(-1.02%) |
Jan 29, 2013 | 27.26 | 27.38 | 27.13 | 27.33 | 434,138 | +0.13(+0.47%) |
Jan 28, 2013 | 26.92 | 27.39 | 26.76 | 27.20 | 823,735 | +0.44(+1.63%) |
Jan 25, 2013 | 27.04 | 27.09 | 26.63 | 26.77 | 320,389 | -0.27(-0.99%) |
Jan 24, 2013 | 26.99 | 27.14 | 26.84 | 27.04 | 441,173 | +0.06(+0.24%) |
Jan 23, 2013 | 27.10 | 27.27 | 26.91 | 26.97 | 355,668 | -0.10(-0.39%) |
Jan 22, 2013 | 27.09 | 27.19 | 26.97 | 27.08 | 481,542 | -0.08(-0.28%) |
Jan 18, 2013 | 26.73 | 27.24 | 26.73 | 27.15 | 745,754 | +0.30(+1.13%) |
Jan 17, 2013 | 26.51 | 26.95 | 26.51 | 26.85 | 373,309 | +0.36(+1.36%) |
Jan 16, 2013 | 26.52 | 26.53 | 26.33 | 26.49 | 181,999 | -0.09(-0.35%) |
Jan 15, 2013 | 26.11 | 26.67 | 26.03 | 26.58 | 400,667 | +0.33(+1.24%) |
Jan 14, 2013 | 26.25 | 26.34 | 26.03 | 26.26 | 308,016 | -0.12(-0.46%) |
Jan 11, 2013 | 26.56 | 26.62 | 26.24 | 26.38 | 228,781 | -0.12(-0.44%) |
Jan 10, 2013 | 26.51 | 26.59 | 26.33 | 26.49 | 242,635 | +0.13(+0.51%) |
Jan 09, 2013 | 26.29 | 26.51 | 26.22 | 26.36 | 239,968 | +0.05(+0.18%) |
Jan 08, 2013 | 26.45 | 26.48 | 26.20 | 26.31 | 316,159 | -0.23(-0.86%) |
Jan 07, 2013 | 26.62 | 26.67 | 26.33 | 26.54 | 363,547 | -0.12(-0.44%) |
Jan 04, 2013 | 26.62 | 26.88 | 26.57 | 26.66 | 419,771 | -0.06(-0.24%) |
Jan 03, 2013 | 27.04 | 27.10 | 26.55 | 26.72 | 391,412 | -0.23(-0.84%) |
Jan 02, 2013 | 26.93 | 26.98 | 26.86 | 26.95 | 586,798 | +0.46(+1.74%) |
Dec 31, 2012 | 26.40 | 26.67 | 26.40 | 26.49 | 398,431 | +0.03(+0.11%) |
Dec 28, 2012 | 26.32 | 26.62 | 26.29 | 26.46 | 300,329 | +0.03(+0.11%) |
Dec 27, 2012 | 26.39 | 26.59 | 26.17 | 26.43 | 287,701 | +0.09(+0.35%) |
Dec 26, 2012 | 26.47 | 26.51 | 26.24 | 26.34 | 131,556 | -0.16(-0.62%) |
Dec 24, 2012 | 26.81 | 26.87 | 26.42 | 26.50 | 157,468 | -0.04(-0.15%) |
Dec 21, 2012 | 26.45 | 26.74 | 26.28 | 26.54 | 578,155 | -0.07(-0.26%) |
Dec 20, 2012 | 26.22 | 26.65 | 26.21 | 26.61 | 777,677 | +0.33(+1.24%) |
Dec 19, 2012 | 26.34 | 26.43 | 26.19 | 26.28 | 497,139 | -0.07(-0.27%) |
Dec 18, 2012 | 26.37 | 26.56 | 26.26 | 26.35 | 405,544 | -0.05(-0.18%) |
Dec 17, 2012 | 26.27 | 26.45 | 26.20 | 26.40 | 492,480 | +0.27(+1.02%) |
Dec 14, 2012 | 26.61 | 26.69 | 26.10 | 26.13 | 499,555 | -0.47(-1.77%) |
Dec 13, 2012 | 26.53 | 26.66 | 26.37 | 26.60 | 404,567 | +0.05(+0.20%) |
Dec 12, 2012 | 26.55 | 26.65 | 26.14 | 26.55 | 770,569 | +0.61(+2.37%) |
Dec 11, 2012 | 25.83 | 26.05 | 25.81 | 25.94 | 339,865 | +0.16(+0.62%) |
Dec 10, 2012 | 25.66 | 25.90 | 25.51 | 25.78 | 346,336 | +0.25(+0.96%) |
Dec 07, 2012 | 26.00 | 26.04 | 25.53 | 25.53 | 461,295 | -0.29(-1.11%) |
Dec 06, 2012 | 25.82 | 25.93 | 25.77 | 25.82 | 880,868 | +0.03(+0.11%) |
Dec 05, 2012 | 25.38 | 26.09 | 25.38 | 25.79 | 777,848 | +0.45(+1.78%) |
Dec 04, 2012 | 25.20 | 25.46 | 24.85 | 25.34 | 467,825 | +0.07(+0.27%) |
Nov 30, 2012 | 25.17 | 25.34 | 25.15 | 25.27 | 785,291 | +0.10(+0.41%) |
Nov 29, 2012 | 25.03 | 25.22 | 24.96 | 25.17 | 270,877 | +0.21(+0.82%) |
Nov 28, 2012 | 24.75 | 24.97 | 24.54 | 24.96 | 220,616 | +0.21(+0.86%) |
Nov 27, 2012 | 24.90 | 25.07 | 24.65 | 24.75 | 355,663 | -0.16(-0.64%) |
Nov 26, 2012 | 24.97 | 25.06 | 24.82 | 24.91 | 174,307 | -0.22(-0.87%) |
Nov 23, 2012 | 24.90 | 25.17 | 24.89 | 25.13 | 117,558 | +0.32(+1.29%) |
Nov 21, 2012 | 24.67 | 24.83 | 24.58 | 24.81 | 299,821 | +0.18(+0.74%) |
Nov 20, 2012 | 24.59 | 24.66 | 24.47 | 24.62 | 617,297 | +0.04(+0.16%) |
Nov 19, 2012 | 24.44 | 24.64 | 24.31 | 24.58 | 451,579 | +0.25(+1.01%) |
Nov 16, 2012 | 24.21 | 24.39 | 23.88 | 24.34 | 386,371 | +0.21(+0.88%) |
Nov 15, 2012 | 24.03 | 24.23 | 23.89 | 24.12 | 426,392 | +0.05(+0.21%) |
Nov 14, 2012 | 24.81 | 24.83 | 24.04 | 24.07 | 540,938 | -0.78(-3.13%) |
Nov 13, 2012 | 24.87 | 25.09 | 24.82 | 24.85 | 289,799 | -0.14(-0.57%) |
Nov 12, 2012 | 24.94 | 25.10 | 24.89 | 24.99 | 310,421 | +0.12(+0.48%) |
Nov 09, 2012 | 24.82 | 25.13 | 24.80 | 24.87 | 529,906 | -0.07(-0.30%) |
Nov 08, 2012 | 25.02 | 25.13 | 24.94 | 24.95 | 340,996 | -0.07(-0.27%) |
Nov 07, 2012 | 25.27 | 25.33 | 24.94 | 25.02 | 552,440 | -0.36(-1.42%) |
Nov 06, 2012 | 25.31 | 25.38 | 25.17 | 25.38 | 383,230 | +0.23(+0.91%) |
Nov 05, 2012 | 24.90 | 25.18 | 24.79 | 25.15 | 437,445 | +0.15(+0.60%) |
Nov 02, 2012 | 25.17 | 25.28 | 24.96 | 25.00 | 394,779 | -0.02(-0.07%) |
Nov 01, 2012 | 25.03 | 25.26 | 24.85 | 25.02 | 583,642 | -0.11(-0.43%) |
Oct 31, 2012 | 25.14 | 25.32 | 24.94 | 25.13 | 451,960 | -0.18(-0.72%) |
Oct 26, 2012 | 24.99 | 25.31 | 25.31 | 25.31 | 884,675 | +0.29(+1.14%) |
Oct 25, 2012 | 24.62 | 25.14 | 24.54 | 25.02 | 1,008,252 | +0.61(+2.51%) |
Oct 24, 2012 | 24.27 | 25.09 | 24.23 | 24.41 | 1,768,321 | +0.76(+3.19%) |
Oct 23, 2012 | 23.51 | 23.79 | 23.30 | 23.66 | 467,911 | +0.00(+0.00%) |
Oct 19, 2012 | 23.66 | 23.79 | 23.54 | 23.66 | 188,585 | -0.21(-0.86%) |
Oct 18, 2012 | 23.92 | 24.01 | 23.69 | 23.86 | 201,718 | -0.12(-0.50%) |
Oct 17, 2012 | 23.91 | 24.04 | 23.84 | 23.98 | 278,650 | +0.14(+0.60%) |
Oct 16, 2012 | 23.69 | 23.96 | 23.67 | 23.84 | 275,191 | +0.13(+0.53%) |
Oct 15, 2012 | 23.65 | 23.78 | 23.63 | 23.71 | 161,786 | +0.06(+0.27%) |
Oct 12, 2012 | 23.73 | 23.83 | 23.59 | 23.65 | 192,873 | -0.12(-0.51%) |
Oct 11, 2012 | 23.80 | 23.94 | 23.60 | 23.77 | 246,482 | +0.09(+0.36%) |
Oct 10, 2012 | 23.75 | 23.95 | 23.65 | 23.68 | 215,730 | -0.05(-0.19%) |
Oct 09, 2012 | 23.71 | 23.84 | 23.68 | 23.73 | 393,442 | +0.07(+0.31%) |
Oct 08, 2012 | 23.76 | 23.79 | 23.60 | 23.66 | 83,679 | -0.19(-0.82%) |
Oct 05, 2012 | 23.84 | 24.00 | 23.72 | 23.85 | 266,843 | +0.22(+0.92%) |
Oct 04, 2012 | 23.51 | 23.69 | 23.39 | 23.63 | 574,387 | +0.28(+1.20%) |
Oct 03, 2012 | 23.12 | 23.42 | 23.12 | 23.35 | 354,962 | +0.17(+0.74%) |
Oct 02, 2012 | 23.07 | 23.27 | 23.00 | 23.18 | 240,447 | +0.19(+0.82%) |
Oct 01, 2012 | 23.13 | 23.15 | 22.92 | 22.99 | 240,806 | -0.12(-0.52%) |
Sep 28, 2012 | 23.02 | 23.16 | 22.84 | 23.11 | 426,843 | -0.02(-0.07%) |
Sep 27, 2012 | 23.01 | 23.28 | 22.81 | 23.13 | 255,486 | +0.18(+0.80%) |
Sep 26, 2012 | 22.91 | 23.15 | 22.90 | 22.95 | 289,446 | -0.04(-0.17%) |
Sep 25, 2012 | 23.12 | 23.12 | 22.88 | 22.99 | 489,066 | -0.15(-0.64%) |
Sep 24, 2012 | 23.07 | 23.27 | 22.96 | 23.13 | 293,871 | -0.07(-0.32%) |
Sep 21, 2012 | 23.22 | 23.32 | 23.07 | 23.21 | 619,839 | +0.01(+0.02%) |
Sep 20, 2012 | 23.08 | 23.24 | 23.07 | 23.20 | 198,145 | -0.07(-0.30%) |
Sep 19, 2012 | 23.34 | 23.41 | 23.12 | 23.27 | 548,402 | -0.14(-0.61%) |
Sep 18, 2012 | 23.56 | 23.62 | 23.21 | 23.41 | 413,490 | -0.07(-0.32%) |
Sep 17, 2012 | 23.74 | 23.79 | 23.41 | 23.49 | 449,205 | -0.32(-1.35%) |
Sep 14, 2012 | 24.11 | 24.11 | 23.73 | 23.81 | 317,880 | -0.18(-0.74%) |
Sep 13, 2012 | 23.86 | 24.13 | 23.86 | 23.99 | 564,356 | +0.11(+0.46%) |
Sep 12, 2012 | 23.72 | 24.18 | 23.70 | 23.88 | 678,985 | +0.62(+2.66%) |
Sep 11, 2012 | 23.30 | 23.48 | 23.23 | 23.26 | 379,625 | +0.09(+0.39%) |
Sep 10, 2012 | 23.15 | 23.31 | 23.03 | 23.17 | 316,479 | +0.04(+0.17%) |
Sep 07, 2012 | 23.09 | 23.21 | 22.99 | 23.13 | 504,185 | +0.07(+0.29%) |
Sep 06, 2012 | 22.73 | 23.13 | 22.73 | 23.06 | 563,544 | +0.47(+2.09%) |
Sep 05, 2012 | 22.56 | 22.67 | 22.11 | 22.59 | 474,277 | -0.08(-0.37%) |
Sep 04, 2012 | 22.67 | 22.76 | 22.46 | 22.68 | 343,430 | +0.02(+0.07%) |
Aug 31, 2012 | 22.90 | 23.01 | 22.60 | 22.66 | 479,345 | -0.14(-0.61%) |
Aug 30, 2012 | 22.85 | 22.87 | 22.63 | 22.80 | 275,237 | -0.12(-0.54%) |
Aug 29, 2012 | 22.73 | 22.95 | 22.63 | 22.92 | 334,224 | +0.20(+0.89%) |
Aug 27, 2012 | 22.69 | 22.86 | 22.68 | 22.72 | 317,723 | +0.03(+0.15%) |
Aug 24, 2012 | 22.53 | 22.79 | 22.45 | 22.69 | 267,863 | +0.11(+0.50%) |
Aug 23, 2012 | 22.54 | 22.63 | 22.42 | 22.58 | 241,701 | +0.07(+0.30%) |
Aug 22, 2012 | 22.41 | 22.73 | 22.38 | 22.51 | 280,612 | -0.14(-0.62%) |
Aug 21, 2012 | 22.96 | 23.06 | 22.57 | 22.65 | 399,447 | -0.23(-1.01%) |
Aug 20, 2012 | 22.86 | 23.02 | 22.83 | 22.88 | 361,536 | +0.01(+0.05%) |
Aug 17, 2012 | 22.67 | 22.90 | 22.36 | 22.87 | 225,132 | +0.15(+0.67%) |
Aug 16, 2012 | 22.99 | 23.02 | 22.66 | 22.72 | 363,903 | -0.26(-1.12%) |
Aug 15, 2012 | 22.88 | 23.02 | 22.82 | 22.97 | 345,792 | +0.07(+0.32%) |
Aug 14, 2012 | 22.86 | 22.96 | 22.73 | 22.90 | 480,851 | +0.05(+0.22%) |
Aug 13, 2012 | 22.78 | 22.88 | 22.65 | 22.85 | 247,737 | +0.03(+0.12%) |
Aug 10, 2012 | 22.51 | 22.84 | 22.47 | 22.82 | 443,091 | +0.25(+1.12%) |
Aug 09, 2012 | 22.42 | 22.76 | 22.38 | 22.57 | 410,026 | +0.22(+0.98%) |
Aug 08, 2012 | 22.58 | 22.77 | 22.32 | 22.35 | 843,288 | -0.24(-1.04%) |
Aug 07, 2012 | 22.35 | 22.70 | 22.34 | 22.59 | 906,629 | +0.36(+1.62%) |
Aug 06, 2012 | 22.31 | 22.41 | 22.16 | 22.23 | 151,167 | -0.08(-0.35%) |
Aug 03, 2012 | 22.28 | 22.43 | 22.25 | 22.31 | 399,333 | +0.29(+1.33%) |
Aug 02, 2012 | 21.92 | 22.22 | 21.88 | 22.01 | 371,228 | -0.06(-0.25%) |
Aug 01, 2012 | 22.12 | 22.33 | 22.05 | 22.07 | 312,258 | +0.07(+0.33%) |
Jul 31, 2012 | 22.12 | 22.24 | 22.00 | 22.00 | 344,277 | -0.20(-0.88%) |
Jul 30, 2012 | 21.94 | 22.23 | 21.94 | 22.19 | 393,421 | +0.22(+1.02%) |
Jul 27, 2012 | 21.81 | 22.07 | 21.73 | 21.97 | 545,536 | +0.26(+1.21%) |
Jul 26, 2012 | 21.95 | 22.01 | 21.48 | 21.71 | 721,854 | +0.03(+0.16%) |
Jul 25, 2012 | 21.52 | 21.70 | 21.31 | 21.67 | 663,172 | +0.22(+1.02%) |
Jul 24, 2012 | 20.93 | 21.73 | 20.93 | 21.45 | 1,370,994 | +0.91(+4.42%) |
Jul 23, 2012 | 20.55 | 20.79 | 20.36 | 20.54 | 668,391 | -0.34(-1.61%) |
Jul 20, 2012 | 20.97 | 21.01 | 20.84 | 20.88 | 469,507 | -0.25(-1.17%) |
Jul 19, 2012 | 20.97 | 21.13 | 20.90 | 21.13 | 353,786 | +0.13(+0.61%) |
Jul 18, 2012 | 20.95 | 21.06 | 20.84 | 21.00 | 357,838 | -0.06(-0.29%) |
Jul 17, 2012 | 21.06 | 21.19 | 20.88 | 21.06 | 387,134 | +0.01(+0.05%) |
Jul 16, 2012 | 20.83 | 21.10 | 20.76 | 21.05 | 413,117 | +0.21(+1.02%) |
Jul 13, 2012 | 20.65 | 20.86 | 20.63 | 20.84 | 302,070 | +0.25(+1.20%) |
Jul 12, 2012 | 20.53 | 20.64 | 20.29 | 20.59 | 346,157 | +0.01(+0.05%) |
Jul 11, 2012 | 20.57 | 20.72 | 20.42 | 20.58 | 329,495 | -0.02(-0.11%) |
Jul 10, 2012 | 20.60 | 20.77 | 20.53 | 20.60 | 477,136 | +0.04(+0.19%) |
Jul 09, 2012 | 20.51 | 20.58 | 20.39 | 20.56 | 256,931 | -0.07(-0.33%) |
Jul 06, 2012 | 20.68 | 20.71 | 20.46 | 20.63 | 423,045 | -0.09(-0.43%) |
Jul 05, 2012 | 20.84 | 20.90 | 20.52 | 20.72 | 730,543 | +0.16(+0.79%) |
Jul 03, 2012 | 20.40 | 20.85 | 20.40 | 20.56 | 612,890 | +0.05(+0.25%) |
Jul 02, 2012 | 20.31 | 20.53 | 20.30 | 20.51 | 112,929 | +0.19(+0.94%) |
Jun 29, 2012 | 20.51 | 20.56 | 20.20 | 20.31 | 324,919 | +0.26(+1.29%) |
Jun 28, 2012 | 19.92 | 20.17 | 19.65 | 20.06 | 592,709 | +0.00(+0.00%) |
Jun 27, 2012 | 20.20 | 20.29 | 20.02 | 20.06 | 343,794 | -0.15(-0.72%) |
Jun 26, 2012 | 19.87 | 20.23 | 19.78 | 20.20 | 684,599 | +0.30(+1.49%) |
Jun 25, 2012 | 19.84 | 20.10 | 19.75 | 19.91 | 440,546 | -0.08(-0.39%) |
Jun 22, 2012 | 19.94 | 20.16 | 19.83 | 19.98 | 758,942 | +0.21(+1.05%) |
Jun 21, 2012 | 20.31 | 20.44 | 19.75 | 19.78 | 730,966 | -0.70(-3.42%) |
Jun 20, 2012 | 20.31 | 20.62 | 20.17 | 20.48 | 626,241 | +0.17(+0.83%) |
Jun 19, 2012 | 19.99 | 20.45 | 19.96 | 20.31 | 593,659 | +0.43(+2.17%) |
Jun 18, 2012 | 19.50 | 19.98 | 19.43 | 19.88 | 642,547 | +0.25(+1.29%) |
Jun 15, 2012 | 19.44 | 19.75 | 19.39 | 19.62 | 699,946 | +0.22(+1.13%) |
Jun 14, 2012 | 19.18 | 19.52 | 18.98 | 19.41 | 644,711 | +0.30(+1.56%) |
Jun 13, 2012 | 19.11 | 19.49 | 19.03 | 19.11 | 515,438 | +0.25(+1.31%) |
Jun 12, 2012 | 18.86 | 18.95 | 18.63 | 18.86 | 461,732 | +0.07(+0.38%) |
Jun 11, 2012 | 19.02 | 19.20 | 18.79 | 18.79 | 421,780 | -0.15(-0.78%) |
Jun 08, 2012 | 19.04 | 19.08 | 18.78 | 18.94 | 400,847 | -0.16(-0.83%) |
Jun 07, 2012 | 19.20 | 19.30 | 19.06 | 19.10 | 496,638 | +0.09(+0.46%) |
Jun 06, 2012 | 18.75 | 19.01 | 18.69 | 19.01 | 452,878 | +0.40(+2.15%) |
Jun 05, 2012 | 18.53 | 18.62 | 18.42 | 18.61 | 337,266 | +0.02(+0.12%) |
Jun 04, 2012 | 18.50 | 18.61 | 18.41 | 18.59 | 583,548 | +0.07(+0.36%) |
Jun 01, 2012 | 18.63 | 18.69 | 18.46 | 18.52 | 490,687 | -0.29(-1.54%) |
May 31, 2012 | 19.10 | 19.14 | 18.72 | 18.81 | 954,282 | -0.26(-1.38%) |
May 30, 2012 | 19.09 | 19.20 | 19.00 | 19.08 | 535,450 | -0.20(-1.02%) |
May 29, 2012 | 19.62 | 19.62 | 19.17 | 19.27 | 664,346 | -0.21(-1.07%) |
May 25, 2012 | 19.51 | 19.71 | 19.46 | 19.48 | 522,928 | +0.18(+0.94%) |
May 24, 2012 | 19.42 | 19.44 | 19.24 | 19.30 | 441,625 | -0.08(-0.40%) |
May 23, 2012 | 19.36 | 19.40 | 19.16 | 19.38 | 454,663 | -0.10(-0.53%) |
May 22, 2012 | 19.40 | 19.66 | 19.38 | 19.48 | 430,929 | +0.07(+0.37%) |
May 21, 2012 | 19.29 | 19.44 | 19.20 | 19.41 | 248,346 | +0.10(+0.54%) |
May 18, 2012 | 19.48 | 19.49 | 19.27 | 19.31 | 418,148 | -0.01(-0.03%) |
May 17, 2012 | 19.43 | 19.50 | 19.31 | 19.31 | 920,246 | -0.12(-0.59%) |
May 16, 2012 | 19.48 | 19.62 | 19.40 | 19.43 | 541,660 | -0.11(-0.56%) |
May 15, 2012 | 19.37 | 19.72 | 19.30 | 19.54 | 711,660 | +0.13(+0.65%) |
May 14, 2012 | 19.56 | 19.61 | 19.30 | 19.41 | 760,926 | -0.32(-1.61%) |
May 11, 2012 | 19.51 | 19.86 | 19.50 | 19.73 | 572,387 | +0.16(+0.84%) |
May 10, 2012 | 19.55 | 19.65 | 19.42 | 19.56 | 746,102 | +0.03(+0.14%) |
May 09, 2012 | 19.60 | 19.73 | 19.51 | 19.54 | 749,064 | -0.28(-1.41%) |
May 08, 2012 | 19.97 | 19.97 | 19.50 | 19.82 | 842,276 | -0.29(-1.45%) |
May 07, 2012 | 19.91 | 20.13 | 19.84 | 20.11 | 842,268 | +0.15(+0.74%) |
May 04, 2012 | 20.21 | 20.24 | 19.94 | 19.96 | 1,435,372 | -0.38(-1.86%) |
May 03, 2012 | 20.41 | 20.51 | 20.16 | 20.34 | 1,139,507 | -0.02(-0.08%) |
May 02, 2012 | 20.28 | 20.44 | 20.14 | 20.35 | 1,015,019 | -0.04(-0.22%) |