Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.57 | 23.85 | 23.46 | 23.65 | 986,056 | -0.01(-0.04%) |
May 30, 2013 | 23.40 | 23.86 | 23.33 | 23.66 | 1,177,858 | +0.28(+1.18%) |
May 29, 2013 | 23.80 | 23.89 | 22.95 | 23.39 | 973,525 | -0.65(-2.70%) |
May 28, 2013 | 24.36 | 24.55 | 23.82 | 24.04 | 1,350,107 | -0.17(-0.70%) |
May 24, 2013 | 24.52 | 24.56 | 23.84 | 24.20 | 1,205,737 | -0.41(-1.66%) |
May 23, 2013 | 25.16 | 25.18 | 24.47 | 24.61 | 1,099,112 | -0.76(-3.01%) |
May 22, 2013 | 26.40 | 26.53 | 25.01 | 25.38 | 2,519,215 | -1.02(-3.87%) |
May 21, 2013 | 26.60 | 26.88 | 26.36 | 26.40 | 4,184,143 | -0.28(-1.03%) |
May 20, 2013 | 26.80 | 27.09 | 26.64 | 26.68 | 790,775 | -0.20(-0.73%) |
May 17, 2013 | 26.85 | 26.95 | 26.66 | 26.87 | 759,902 | +0.13(+0.50%) |
May 16, 2013 | 26.62 | 26.79 | 26.62 | 26.74 | 914,421 | +0.04(+0.17%) |
May 15, 2013 | 26.25 | 26.72 | 26.18 | 26.69 | 945,358 | +0.53(+2.04%) |
May 13, 2013 | 26.20 | 26.27 | 26.05 | 26.16 | 530,096 | +0.01(+0.03%) |
May 10, 2013 | 26.27 | 26.41 | 26.05 | 26.15 | 727,870 | -0.06(-0.23%) |
May 09, 2013 | 26.67 | 26.72 | 26.15 | 26.21 | 814,716 | -0.44(-1.65%) |
May 08, 2013 | 26.84 | 26.86 | 26.45 | 26.65 | 508,091 | -0.20(-0.75%) |
May 07, 2013 | 26.73 | 26.92 | 26.71 | 26.86 | 469,141 | +0.11(+0.43%) |
May 06, 2013 | 26.57 | 26.81 | 26.50 | 26.74 | 395,214 | +0.11(+0.40%) |
May 03, 2013 | 26.42 | 26.78 | 26.57 | 26.64 | 444,466 | +0.03(+0.10%) |
May 02, 2013 | 26.06 | 26.65 | 25.99 | 26.61 | 540,720 | +0.55(+2.09%) |
May 01, 2013 | 26.27 | 26.56 | 26.05 | 26.06 | 965,964 | -0.35(-1.33%) |
Apr 30, 2013 | 26.02 | 26.42 | 25.98 | 26.42 | 731,294 | +0.41(+1.59%) |
Apr 29, 2013 | 25.78 | 26.09 | 25.69 | 26.00 | 574,136 | +0.35(+1.37%) |
Apr 26, 2013 | 25.61 | 25.73 | 25.65 | 25.65 | 532,129 | -0.04(-0.17%) |
Apr 25, 2013 | 25.91 | 25.99 | 25.60 | 25.69 | 531,971 | -0.21(-0.82%) |
Apr 24, 2013 | 25.86 | 25.98 | 25.77 | 25.91 | 451,541 | +0.04(+0.14%) |
Apr 23, 2013 | 25.97 | 26.10 | 25.74 | 25.87 | 557,328 | +0.05(+0.20%) |
Apr 22, 2013 | 26.00 | 26.04 | 25.57 | 25.82 | 570,690 | -0.21(-0.81%) |
Apr 19, 2013 | 25.41 | 26.08 | 25.31 | 26.03 | 1,082,402 | +0.62(+2.46%) |
Apr 18, 2013 | 25.40 | 25.58 | 25.32 | 25.40 | 703,374 | -0.04(-0.14%) |
Apr 17, 2013 | 25.50 | 25.64 | 25.25 | 25.44 | 681,846 | -0.31(-1.20%) |
Apr 16, 2013 | 25.25 | 25.81 | 25.08 | 25.75 | 904,323 | +0.62(+2.45%) |
Apr 15, 2013 | 25.49 | 25.62 | 25.12 | 25.13 | 651,192 | -0.40(-1.58%) |
Apr 12, 2013 | 25.33 | 25.58 | 25.30 | 25.54 | 492,422 | +0.05(+0.21%) |
Apr 11, 2013 | 25.46 | 25.70 | 25.40 | 25.48 | 651,127 | -0.04(-0.14%) |
Apr 10, 2013 | 25.34 | 25.54 | 25.25 | 25.52 | 683,265 | +0.16(+0.62%) |
Apr 09, 2013 | 25.40 | 25.57 | 25.17 | 25.36 | 611,126 | -0.05(-0.21%) |
Apr 08, 2013 | 25.24 | 25.41 | 25.09 | 25.41 | 506,896 | +0.24(+0.94%) |
Apr 05, 2013 | 24.81 | 25.18 | 24.77 | 25.18 | 481,290 | +0.02(+0.07%) |
Apr 04, 2013 | 24.97 | 25.21 | 24.89 | 25.16 | 489,392 | +0.18(+0.74%) |
Apr 03, 2013 | 25.08 | 25.21 | 24.85 | 24.97 | 678,725 | -0.06(-0.25%) |
Apr 02, 2013 | 25.17 | 25.32 | 24.99 | 25.03 | 674,931 | -0.04(-0.18%) |
Apr 01, 2013 | 24.92 | 25.13 | 24.79 | 25.08 | 475,014 | +0.10(+0.39%) |
Mar 28, 2013 | 24.88 | 25.08 | 24.69 | 24.98 | 551,626 | +0.16(+0.64%) |
Mar 27, 2013 | 24.52 | 24.84 | 24.52 | 24.82 | 351,333 | +0.13(+0.53%) |
Mar 26, 2013 | 24.49 | 24.71 | 24.49 | 24.69 | 304,690 | +0.19(+0.79%) |
Mar 25, 2013 | 24.55 | 24.74 | 24.41 | 24.50 | 339,135 | -0.01(-0.04%) |
Mar 22, 2013 | 24.05 | 24.56 | 24.00 | 24.51 | 396,928 | +0.42(+1.75%) |
Mar 21, 2013 | 23.97 | 24.44 | 23.82 | 24.08 | 733,852 | -0.33(-1.37%) |
Mar 20, 2013 | 24.19 | 24.42 | 24.13 | 24.42 | 320,757 | +0.29(+1.20%) |
Mar 19, 2013 | 24.26 | 24.40 | 23.95 | 24.13 | 787,868 | -0.13(-0.54%) |
Mar 18, 2013 | 24.22 | 24.44 | 24.14 | 24.26 | 730,983 | -0.21(-0.86%) |
Mar 15, 2013 | 23.88 | 24.52 | 23.88 | 24.47 | 1,999,353 | +0.46(+1.91%) |
Mar 14, 2013 | 23.87 | 24.16 | 23.87 | 24.01 | 436,406 | +0.13(+0.55%) |
Mar 13, 2013 | 23.88 | 24.02 | 23.78 | 23.88 | 344,814 | -0.03(-0.11%) |
Mar 12, 2013 | 23.86 | 23.97 | 23.82 | 23.91 | 296,935 | -0.05(-0.22%) |
Mar 11, 2013 | 23.80 | 23.96 | 23.71 | 23.96 | 285,265 | +0.09(+0.37%) |
Mar 08, 2013 | 24.01 | 24.02 | 23.72 | 23.87 | 358,184 | -0.04(-0.15%) |
Mar 07, 2013 | 23.86 | 24.00 | 23.82 | 23.91 | 573,655 | +0.04(+0.15%) |
Mar 06, 2013 | 23.88 | 23.96 | 23.68 | 23.87 | 453,906 | +0.05(+0.22%) |
Mar 05, 2013 | 23.84 | 23.97 | 23.81 | 23.82 | 733,602 | +0.06(+0.26%) |
Mar 04, 2013 | 23.50 | 23.93 | 23.49 | 23.76 | 1,072,510 | +0.26(+1.09%) |
Mar 01, 2013 | 23.26 | 23.59 | 23.13 | 23.50 | 504,410 | +0.10(+0.41%) |
Feb 28, 2013 | 23.23 | 23.56 | 23.20 | 23.41 | 1,178,383 | +0.22(+0.95%) |
Feb 27, 2013 | 22.72 | 23.33 | 22.69 | 23.19 | 990,140 | +0.51(+2.25%) |
Feb 26, 2013 | 22.51 | 22.71 | 22.34 | 22.68 | 394,502 | +0.28(+1.26%) |
Feb 25, 2013 | 22.97 | 23.05 | 22.39 | 22.39 | 458,468 | -0.43(-1.89%) |
Feb 22, 2013 | 22.69 | 22.91 | 22.55 | 22.83 | 462,572 | +0.28(+1.25%) |
Feb 21, 2013 | 22.66 | 22.79 | 21.91 | 22.54 | 773,697 | -0.01(-0.04%) |
Feb 20, 2013 | 22.90 | 23.05 | 22.54 | 22.55 | 614,342 | -0.40(-1.73%) |
Feb 19, 2013 | 22.71 | 22.95 | 22.69 | 22.95 | 381,723 | +0.21(+0.93%) |
Feb 15, 2013 | 22.45 | 22.75 | 22.34 | 22.74 | 1,176,512 | +0.30(+1.33%) |
Feb 14, 2013 | 22.54 | 22.74 | 22.43 | 22.44 | 398,648 | -0.08(-0.35%) |
Feb 13, 2013 | 22.54 | 22.71 | 22.41 | 22.52 | 901,986 | +0.04(+0.16%) |
Feb 12, 2013 | 22.30 | 22.54 | 22.24 | 22.48 | 591,592 | +0.22(+0.99%) |
Feb 11, 2013 | 22.22 | 22.39 | 22.22 | 22.26 | 440,927 | +0.03(+0.16%) |
Feb 08, 2013 | 22.30 | 22.31 | 22.19 | 22.23 | 386,234 | -0.04(-0.20%) |
Feb 07, 2013 | 22.17 | 22.35 | 22.13 | 22.27 | 235,215 | +0.14(+0.63%) |
Feb 06, 2013 | 22.03 | 22.26 | 22.00 | 22.13 | 456,513 | +0.01(+0.04%) |
Feb 04, 2013 | 22.24 | 22.45 | 22.11 | 22.12 | 934,829 | -0.23(-1.01%) |
Feb 01, 2013 | 22.28 | 22.52 | 22.15 | 22.35 | 499,241 | +0.19(+0.86%) |
Jan 31, 2013 | 22.25 | 22.28 | 22.13 | 22.16 | 622,102 | -0.10(-0.43%) |
Jan 30, 2013 | 22.18 | 22.40 | 22.06 | 22.25 | 581,506 | +0.03(+0.16%) |
Jan 29, 2013 | 22.26 | 22.41 | 22.20 | 22.22 | 658,526 | -0.01(-0.04%) |
Jan 28, 2013 | 22.18 | 22.33 | 22.05 | 22.23 | 811,448 | +0.05(+0.24%) |
Jan 25, 2013 | 22.08 | 22.18 | 22.01 | 22.18 | 357,956 | +0.17(+0.79%) |
Jan 24, 2013 | 21.92 | 22.10 | 21.91 | 22.00 | 475,046 | +0.09(+0.40%) |
Jan 23, 2013 | 21.85 | 22.00 | 21.82 | 21.91 | 532,977 | +0.00(+0.00%) |
Jan 22, 2013 | 21.79 | 21.96 | 21.73 | 21.91 | 636,029 | +0.17(+0.80%) |
Jan 18, 2013 | 21.65 | 21.74 | 21.58 | 21.74 | 701,964 | +0.06(+0.28%) |
Jan 17, 2013 | 21.81 | 21.81 | 21.67 | 21.68 | 638,098 | -0.03(-0.12%) |
Jan 16, 2013 | 21.83 | 21.84 | 21.69 | 21.71 | 640,593 | -0.02(-0.08%) |
Jan 15, 2013 | 21.79 | 21.79 | 21.58 | 21.72 | 446,249 | -0.02(-0.08%) |
Jan 14, 2013 | 21.71 | 21.91 | 21.65 | 21.74 | 295,081 | +0.03(+0.16%) |
Jan 11, 2013 | 21.73 | 21.75 | 21.54 | 21.71 | 482,637 | +0.06(+0.28%) |
Jan 10, 2013 | 21.85 | 21.85 | 21.58 | 21.64 | 402,272 | -0.13(-0.60%) |
Jan 09, 2013 | 21.71 | 21.83 | 21.57 | 21.78 | 366,199 | +0.14(+0.64%) |
Jan 08, 2013 | 21.48 | 21.69 | 21.43 | 21.64 | 265,444 | +0.17(+0.77%) |
Jan 07, 2013 | 21.58 | 21.85 | 21.45 | 21.47 | 488,315 | -0.19(-0.88%) |
Jan 04, 2013 | 21.56 | 21.70 | 21.37 | 21.66 | 547,849 | +0.20(+0.93%) |
Jan 03, 2013 | 21.21 | 21.52 | 21.14 | 21.46 | 557,208 | +0.30(+1.40%) |
Jan 02, 2013 | 21.19 | 21.20 | 20.93 | 21.17 | 719,329 | +0.28(+1.33%) |
Dec 31, 2012 | 20.67 | 20.91 | 20.64 | 20.89 | 268,375 | +0.20(+0.97%) |
Dec 28, 2012 | 20.70 | 20.87 | 20.58 | 20.69 | 276,133 | -0.13(-0.63%) |
Dec 27, 2012 | 20.63 | 20.82 | 20.48 | 20.82 | 260,820 | +0.20(+0.97%) |
Dec 26, 2012 | 20.80 | 20.85 | 20.58 | 20.62 | 515,655 | -0.16(-0.75%) |
Dec 24, 2012 | 20.79 | 20.87 | 20.65 | 20.78 | 212,796 | +0.03(+0.13%) |
Dec 21, 2012 | 20.72 | 20.91 | 20.60 | 20.75 | 1,350,938 | -0.11(-0.54%) |
Dec 20, 2012 | 20.56 | 20.87 | 20.49 | 20.86 | 408,094 | +0.36(+1.74%) |
Dec 19, 2012 | 20.56 | 20.70 | 20.49 | 20.51 | 422,917 | -0.06(-0.30%) |
Dec 18, 2012 | 20.31 | 20.57 | 20.31 | 20.57 | 480,986 | +0.28(+1.37%) |
Dec 17, 2012 | 20.29 | 20.46 | 20.19 | 20.29 | 614,888 | -0.01(-0.04%) |
Dec 14, 2012 | 20.43 | 20.50 | 20.23 | 20.30 | 638,077 | -0.08(-0.38%) |
Dec 13, 2012 | 20.53 | 20.59 | 20.19 | 20.38 | 582,533 | -0.23(-1.10%) |
Dec 12, 2012 | 20.91 | 20.98 | 20.58 | 20.60 | 1,033,206 | -0.33(-1.58%) |
Dec 11, 2012 | 21.16 | 21.16 | 20.91 | 20.93 | 733,879 | -0.10(-0.46%) |
Dec 10, 2012 | 21.13 | 21.25 | 20.95 | 21.03 | 739,541 | -0.11(-0.53%) |
Dec 07, 2012 | 21.06 | 21.21 | 20.95 | 21.14 | 537,273 | +0.07(+0.33%) |
Dec 06, 2012 | 20.84 | 21.07 | 20.84 | 21.07 | 354,999 | +0.17(+0.79%) |
Dec 05, 2012 | 21.02 | 21.02 | 20.72 | 20.91 | 443,985 | +0.01(+0.04%) |
Dec 04, 2012 | 20.93 | 20.99 | 20.80 | 20.90 | 464,335 | +0.16(+0.76%) |
Nov 30, 2012 | 20.72 | 20.84 | 20.61 | 20.74 | 845,516 | +0.05(+0.25%) |
Nov 29, 2012 | 20.78 | 20.81 | 20.31 | 20.69 | 571,988 | +0.03(+0.17%) |
Nov 28, 2012 | 20.48 | 20.65 | 20.19 | 20.65 | 736,362 | +0.17(+0.85%) |
Nov 27, 2012 | 20.87 | 20.87 | 20.40 | 20.48 | 577,781 | -0.30(-1.46%) |
Nov 26, 2012 | 20.56 | 20.83 | 20.56 | 20.78 | 405,328 | +0.23(+1.14%) |
Nov 23, 2012 | 20.48 | 20.61 | 20.38 | 20.55 | 226,483 | +0.17(+0.81%) |
Nov 21, 2012 | 20.58 | 20.58 | 20.19 | 20.38 | 237,139 | -0.17(-0.80%) |
Nov 20, 2012 | 20.38 | 20.61 | 20.14 | 20.55 | 294,371 | +0.17(+0.81%) |
Nov 19, 2012 | 20.17 | 20.44 | 20.04 | 20.38 | 550,169 | +0.42(+2.09%) |
Nov 16, 2012 | 19.94 | 20.19 | 19.65 | 19.97 | 1,219,941 | +0.00(+0.00%) |
Nov 15, 2012 | 19.95 | 20.19 | 19.81 | 19.97 | 911,541 | -0.04(-0.22%) |
Nov 14, 2012 | 20.18 | 20.31 | 19.92 | 20.01 | 931,077 | -0.17(-0.86%) |
Nov 13, 2012 | 20.22 | 20.28 | 20.01 | 20.18 | 653,236 | +0.00(+0.00%) |
Nov 12, 2012 | 20.22 | 20.28 | 20.07 | 20.18 | 457,188 | +0.03(+0.17%) |
Nov 09, 2012 | 19.40 | 20.30 | 19.02 | 20.15 | 950,868 | +0.61(+3.12%) |
Nov 08, 2012 | 19.85 | 20.50 | 19.45 | 19.54 | 912,550 | -0.49(-2.44%) |
Nov 07, 2012 | 19.94 | 20.12 | 19.85 | 20.03 | 517,267 | -0.02(-0.09%) |
Nov 06, 2012 | 19.94 | 20.13 | 19.81 | 20.05 | 347,385 | +0.09(+0.43%) |
Nov 05, 2012 | 20.03 | 20.16 | 19.77 | 19.96 | 371,753 | -0.03(-0.17%) |
Nov 02, 2012 | 20.24 | 20.37 | 19.99 | 20.00 | 742,546 | -0.11(-0.56%) |
Nov 01, 2012 | 20.25 | 20.42 | 20.00 | 20.11 | 622,798 | -0.06(-0.30%) |
Oct 31, 2012 | 19.83 | 20.22 | 19.81 | 20.17 | 1,776,801 | +0.39(+1.95%) |
Oct 26, 2012 | 19.94 | 19.78 | 19.78 | 19.78 | 410,818 | -0.11(-0.56%) |
Oct 25, 2012 | 19.90 | 20.17 | 19.64 | 19.89 | 335,876 | +0.08(+0.39%) |
Oct 24, 2012 | 19.96 | 20.01 | 19.69 | 19.81 | 364,793 | -0.04(-0.22%) |
Oct 23, 2012 | 19.85 | 19.94 | 19.62 | 19.86 | 385,697 | -0.15(-0.77%) |
Oct 19, 2012 | 20.28 | 20.41 | 19.94 | 20.01 | 808,943 | -0.32(-1.56%) |
Oct 18, 2012 | 19.88 | 20.35 | 19.88 | 20.33 | 785,037 | +0.46(+2.33%) |
Oct 17, 2012 | 20.11 | 20.12 | 19.70 | 19.87 | 843,691 | -0.31(-1.53%) |
Oct 16, 2012 | 20.17 | 20.23 | 19.96 | 20.18 | 440,111 | +0.11(+0.56%) |
Oct 15, 2012 | 19.90 | 20.08 | 19.75 | 20.06 | 444,214 | +0.24(+1.21%) |
Oct 12, 2012 | 19.92 | 20.03 | 19.79 | 19.82 | 484,704 | -0.12(-0.60%) |
Oct 11, 2012 | 20.09 | 20.21 | 19.86 | 19.94 | 559,331 | +0.00(+0.00%) |
Oct 10, 2012 | 19.97 | 20.04 | 19.80 | 19.94 | 636,019 | -0.15(-0.77%) |
Oct 09, 2012 | 20.17 | 20.24 | 20.05 | 20.10 | 561,179 | -0.02(-0.09%) |
Oct 08, 2012 | 20.09 | 20.18 | 19.88 | 20.12 | 402,598 | +0.02(+0.09%) |
Oct 05, 2012 | 20.20 | 20.23 | 20.06 | 20.10 | 795,864 | -0.04(-0.21%) |
Oct 04, 2012 | 20.36 | 20.45 | 20.03 | 20.14 | 466,674 | -0.13(-0.64%) |
Oct 03, 2012 | 20.25 | 20.50 | 20.19 | 20.27 | 620,911 | -0.01(-0.04%) |
Oct 02, 2012 | 19.87 | 20.29 | 19.77 | 20.28 | 1,305,505 | +0.45(+2.25%) |
Oct 01, 2012 | 19.86 | 19.88 | 19.58 | 19.83 | 862,666 | +0.04(+0.22%) |
Sep 28, 2012 | 19.81 | 19.93 | 19.75 | 19.79 | 837,172 | -0.13(-0.65%) |
Sep 27, 2012 | 19.76 | 20.02 | 19.75 | 19.92 | 1,112,652 | +0.15(+0.78%) |
Sep 26, 2012 | 19.73 | 20.07 | 19.72 | 19.76 | 1,473,039 | +0.04(+0.22%) |
Sep 25, 2012 | 19.89 | 20.12 | 19.70 | 19.72 | 7,048,638 | -0.77(-3.77%) |
Sep 24, 2012 | 20.49 | 20.71 | 20.47 | 20.49 | 643,046 | -0.03(-0.13%) |
Sep 21, 2012 | 20.63 | 20.68 | 20.42 | 20.52 | 927,185 | +0.15(+0.72%) |
Sep 20, 2012 | 20.74 | 20.96 | 20.31 | 20.37 | 817,631 | -0.06(-0.29%) |
Sep 19, 2012 | 20.69 | 20.76 | 20.43 | 20.43 | 1,112,775 | -0.23(-1.12%) |
Sep 18, 2012 | 20.94 | 20.98 | 20.56 | 20.66 | 1,299,671 | -0.36(-1.72%) |
Sep 17, 2012 | 21.25 | 21.27 | 20.97 | 21.03 | 286,334 | -0.25(-1.17%) |
Sep 14, 2012 | 21.37 | 21.60 | 21.27 | 21.27 | 999,770 | -0.06(-0.28%) |
Sep 13, 2012 | 21.08 | 21.54 | 21.05 | 21.33 | 500,064 | +0.30(+1.43%) |
Sep 12, 2012 | 21.18 | 21.18 | 20.91 | 21.03 | 386,283 | -0.07(-0.33%) |
Sep 11, 2012 | 20.89 | 21.15 | 20.89 | 21.10 | 307,014 | +0.20(+0.94%) |
Sep 10, 2012 | 21.15 | 21.19 | 20.91 | 20.91 | 451,042 | -0.33(-1.58%) |
Sep 07, 2012 | 21.48 | 21.48 | 21.18 | 21.24 | 287,639 | -0.16(-0.76%) |
Sep 06, 2012 | 21.21 | 21.40 | 21.18 | 21.40 | 477,145 | +0.32(+1.51%) |
Sep 05, 2012 | 21.22 | 21.28 | 21.06 | 21.09 | 415,836 | -0.04(-0.20%) |
Sep 04, 2012 | 20.85 | 21.19 | 20.72 | 21.13 | 503,096 | +0.30(+1.44%) |
Aug 31, 2012 | 21.02 | 21.03 | 20.76 | 20.83 | 476,425 | -0.09(-0.41%) |
Aug 30, 2012 | 20.74 | 20.91 | 20.72 | 20.91 | 240,637 | +0.06(+0.29%) |
Aug 29, 2012 | 20.85 | 20.94 | 20.75 | 20.85 | 235,170 | +0.13(+0.62%) |
Aug 27, 2012 | 20.70 | 20.77 | 20.60 | 20.72 | 200,946 | +0.14(+0.67%) |
Aug 24, 2012 | 20.49 | 20.62 | 20.44 | 20.59 | 191,443 | +0.06(+0.29%) |
Aug 23, 2012 | 20.70 | 20.77 | 20.53 | 20.53 | 228,413 | -0.26(-1.24%) |
Aug 22, 2012 | 20.68 | 20.82 | 20.54 | 20.79 | 316,862 | +0.05(+0.25%) |
Aug 21, 2012 | 20.71 | 20.83 | 20.66 | 20.73 | 276,426 | +0.07(+0.33%) |
Aug 20, 2012 | 20.80 | 20.80 | 20.49 | 20.66 | 409,399 | -0.13(-0.62%) |
Aug 17, 2012 | 20.67 | 20.81 | 20.67 | 20.79 | 361,623 | +0.11(+0.54%) |
Aug 16, 2012 | 20.78 | 20.79 | 20.62 | 20.68 | 458,649 | -0.04(-0.21%) |
Aug 15, 2012 | 20.66 | 20.80 | 20.62 | 20.72 | 443,507 | +0.00(+0.00%) |
Aug 14, 2012 | 21.18 | 21.18 | 20.69 | 20.72 | 805,221 | -0.27(-1.31%) |
Aug 13, 2012 | 20.78 | 21.00 | 20.78 | 21.00 | 1,073,647 | +0.18(+0.86%) |
Aug 10, 2012 | 20.72 | 20.85 | 20.57 | 20.82 | 530,104 | +0.09(+0.45%) |
Aug 09, 2012 | 20.58 | 20.91 | 20.53 | 20.73 | 883,935 | +0.07(+0.33%) |
Aug 08, 2012 | 20.53 | 20.82 | 20.47 | 20.66 | 1,110,367 | +0.05(+0.25%) |
Aug 07, 2012 | 20.65 | 20.66 | 20.25 | 20.61 | 2,100,040 | -0.07(-0.33%) |
Aug 06, 2012 | 20.62 | 20.80 | 20.57 | 20.68 | 338,522 | +0.07(+0.33%) |
Aug 03, 2012 | 20.64 | 20.87 | 20.54 | 20.61 | 484,346 | +0.03(+0.16%) |
Aug 02, 2012 | 20.19 | 20.58 | 20.19 | 20.58 | 539,701 | -0.02(-0.08%) |
Aug 01, 2012 | 20.86 | 21.20 | 20.56 | 20.59 | 744,838 | -0.24(-1.14%) |
Jul 31, 2012 | 20.70 | 20.89 | 20.61 | 20.83 | 547,240 | +0.06(+0.29%) |
Jul 30, 2012 | 20.82 | 20.90 | 20.69 | 20.77 | 358,098 | -0.02(-0.08%) |
Jul 27, 2012 | 20.52 | 20.86 | 20.47 | 20.79 | 426,846 | +0.31(+1.49%) |
Jul 26, 2012 | 20.64 | 20.66 | 20.36 | 20.48 | 514,606 | +0.08(+0.42%) |
Jul 25, 2012 | 20.71 | 20.76 | 20.36 | 20.40 | 469,440 | -0.17(-0.82%) |
Jul 24, 2012 | 20.67 | 20.73 | 20.45 | 20.57 | 634,515 | -0.03(-0.16%) |
Jul 23, 2012 | 20.30 | 20.66 | 20.27 | 20.60 | 426,742 | +0.10(+0.50%) |
Jul 20, 2012 | 20.42 | 20.58 | 20.23 | 20.50 | 481,229 | -0.09(-0.45%) |
Jul 19, 2012 | 20.74 | 20.82 | 20.39 | 20.59 | 448,463 | -0.09(-0.45%) |
Jul 18, 2012 | 20.73 | 20.78 | 20.61 | 20.69 | 646,013 | -0.09(-0.45%) |
Jul 17, 2012 | 20.78 | 20.92 | 20.58 | 20.78 | 678,807 | +0.12(+0.58%) |
Jul 16, 2012 | 20.60 | 20.77 | 20.49 | 20.66 | 538,035 | +0.02(+0.08%) |
Jul 13, 2012 | 20.36 | 20.65 | 20.32 | 20.64 | 464,818 | +0.30(+1.46%) |
Jul 12, 2012 | 20.20 | 20.52 | 20.01 | 20.35 | 469,507 | +0.03(+0.17%) |
Jul 11, 2012 | 20.19 | 20.35 | 20.06 | 20.31 | 562,669 | +0.13(+0.63%) |
Jul 10, 2012 | 20.46 | 20.57 | 20.06 | 20.19 | 393,428 | -0.24(-1.16%) |
Jul 09, 2012 | 20.33 | 20.44 | 20.25 | 20.42 | 626,881 | +0.10(+0.50%) |
Jul 06, 2012 | 20.10 | 20.41 | 20.00 | 20.32 | 767,319 | +0.03(+0.13%) |
Jul 05, 2012 | 20.37 | 20.57 | 20.30 | 20.30 | 633,288 | -0.06(-0.29%) |
Jul 03, 2012 | 20.36 | 20.47 | 20.27 | 20.36 | 434,766 | -0.03(-0.12%) |
Jul 02, 2012 | 20.24 | 20.52 | 20.18 | 20.38 | 1,080,954 | +0.16(+0.80%) |
Jun 29, 2012 | 20.32 | 20.32 | 20.07 | 20.22 | 646,064 | +0.21(+1.06%) |
Jun 28, 2012 | 19.48 | 20.02 | 19.39 | 20.01 | 592,288 | +0.45(+2.30%) |
Jun 27, 2012 | 19.53 | 19.72 | 19.48 | 19.56 | 511,226 | +0.03(+0.17%) |
Jun 26, 2012 | 19.43 | 19.73 | 19.41 | 19.52 | 305,076 | +0.12(+0.61%) |
Jun 25, 2012 | 19.35 | 19.47 | 19.24 | 19.41 | 426,834 | -0.10(-0.52%) |
Jun 22, 2012 | 19.70 | 19.75 | 19.47 | 19.51 | 923,105 | -0.07(-0.35%) |
Jun 21, 2012 | 19.82 | 19.83 | 19.50 | 19.57 | 618,343 | -0.19(-0.94%) |
Jun 20, 2012 | 19.82 | 20.05 | 19.69 | 19.76 | 574,476 | -0.08(-0.38%) |
Jun 19, 2012 | 19.63 | 20.10 | 19.56 | 19.84 | 1,200,074 | +0.20(+0.99%) |
Jun 18, 2012 | 19.49 | 19.85 | 19.43 | 19.64 | 799,036 | +0.08(+0.43%) |
Jun 15, 2012 | 19.62 | 19.77 | 19.41 | 19.56 | 1,021,616 | +0.08(+0.39%) |
Jun 14, 2012 | 18.85 | 19.62 | 18.85 | 19.48 | 909,742 | +0.68(+3.61%) |
Jun 13, 2012 | 18.72 | 19.21 | 18.69 | 18.80 | 712,361 | +0.00(+0.00%) |
Jun 12, 2012 | 18.68 | 18.85 | 18.53 | 18.80 | 362,937 | +0.22(+1.19%) |
Jun 11, 2012 | 19.14 | 19.15 | 18.57 | 18.58 | 579,381 | -0.48(-2.54%) |
Jun 08, 2012 | 18.51 | 19.08 | 18.51 | 19.07 | 571,080 | +0.53(+2.84%) |
Jun 07, 2012 | 18.99 | 19.09 | 18.50 | 18.54 | 1,177,170 | -0.25(-1.35%) |
Jun 06, 2012 | 19.04 | 19.08 | 18.62 | 18.79 | 1,563,239 | -0.13(-0.67%) |
Jun 05, 2012 | 18.40 | 19.00 | 18.35 | 18.92 | 1,071,965 | +0.41(+2.20%) |
Jun 04, 2012 | 18.63 | 18.90 | 18.42 | 18.51 | 1,387,493 | -0.14(-0.77%) |