Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.26 | 22.64 | 22.18 | 22.29 | 34,227 | -0.17(-0.74%) |
May 30, 2013 | 22.49 | 22.49 | 22.28 | 22.46 | 4,267 | +0.08(+0.36%) |
May 29, 2013 | 22.28 | 22.68 | 22.28 | 22.38 | 11,964 | -0.20(-0.87%) |
May 28, 2013 | 22.47 | 22.85 | 22.40 | 22.57 | 15,089 | +0.29(+1.30%) |
May 24, 2013 | 22.07 | 22.29 | 21.81 | 22.29 | 0 | +0.15(+0.69%) |
May 23, 2013 | 21.85 | 22.15 | 21.54 | 22.13 | 0 | +0.16(+0.73%) |
May 22, 2013 | 22.55 | 22.99 | 21.92 | 21.97 | 0 | -0.61(-2.70%) |
May 21, 2013 | 22.65 | 22.92 | 22.47 | 22.58 | 0 | -0.28(-1.24%) |
May 20, 2013 | 22.44 | 22.98 | 22.44 | 22.86 | 0 | +0.35(+1.55%) |
May 17, 2013 | 22.36 | 22.64 | 22.34 | 22.52 | 0 | +0.28(+1.24%) |
May 16, 2013 | 22.35 | 22.45 | 22.21 | 22.24 | 4,772 | -0.03(-0.13%) |
May 15, 2013 | 22.11 | 22.30 | 21.78 | 22.27 | 0 | +0.41(+1.89%) |
May 13, 2013 | 21.94 | 21.94 | 21.73 | 21.86 | 0 | -0.12(-0.56%) |
May 10, 2013 | 22.17 | 22.17 | 21.93 | 21.98 | 0 | -0.22(-1.01%) |
May 09, 2013 | 22.42 | 22.45 | 22.02 | 22.21 | 0 | -0.31(-1.38%) |
May 08, 2013 | 22.36 | 22.60 | 22.36 | 22.52 | 0 | +0.04(+0.19%) |
May 07, 2013 | 21.83 | 22.47 | 21.83 | 22.47 | 0 | +0.16(+0.71%) |
May 06, 2013 | 22.13 | 22.46 | 22.13 | 22.31 | 0 | +0.17(+0.75%) |
May 03, 2013 | 21.86 | 22.34 | 21.86 | 22.15 | 0 | +0.51(+2.35%) |
May 02, 2013 | 21.54 | 22.13 | 21.53 | 21.64 | 0 | +0.25(+1.15%) |
May 01, 2013 | 22.32 | 22.32 | 21.31 | 21.39 | 0 | -1.00(-4.47%) |
Apr 30, 2013 | 22.18 | 22.45 | 22.12 | 22.39 | 0 | +0.28(+1.25%) |
Apr 29, 2013 | 21.55 | 22.18 | 21.55 | 22.12 | 20,582 | +0.59(+2.73%) |
Apr 26, 2013 | 21.70 | 21.70 | 21.51 | 21.53 | 18,272 | -0.25(-1.13%) |
Apr 25, 2013 | 21.84 | 22.13 | 21.68 | 21.78 | 0 | -0.07(-0.33%) |
Apr 24, 2013 | 21.93 | 21.93 | 21.65 | 21.85 | 7,614 | -0.17(-0.76%) |
Apr 23, 2013 | 21.82 | 22.03 | 21.67 | 22.02 | 8,855 | +0.43(+1.98%) |
Apr 22, 2013 | 22.22 | 22.22 | 21.53 | 21.59 | 9,007 | -0.38(-1.72%) |
Apr 19, 2013 | 21.52 | 22.05 | 21.39 | 21.97 | 21,035 | +0.39(+1.81%) |
Apr 18, 2013 | 21.34 | 21.64 | 21.21 | 21.57 | 22,373 | +0.32(+1.50%) |
Apr 17, 2013 | 21.23 | 21.40 | 20.74 | 21.26 | 51,906 | -0.09(-0.44%) |
Apr 16, 2013 | 21.29 | 21.63 | 21.20 | 21.35 | 55,320 | +0.31(+1.48%) |
Apr 15, 2013 | 21.81 | 21.81 | 20.89 | 21.04 | 34,788 | -0.89(-4.07%) |
Apr 12, 2013 | 22.05 | 22.10 | 21.82 | 21.93 | 33,422 | -0.16(-0.72%) |
Apr 11, 2013 | 22.07 | 22.11 | 21.90 | 22.09 | 26,759 | -0.01(-0.07%) |
Apr 10, 2013 | 21.93 | 22.11 | 21.78 | 22.10 | 40,355 | +0.27(+1.23%) |
Apr 09, 2013 | 22.11 | 22.11 | 21.84 | 21.84 | 15,605 | -0.31(-1.41%) |
Apr 08, 2013 | 22.02 | 22.18 | 21.76 | 22.15 | 11,040 | +0.25(+1.16%) |
Apr 05, 2013 | 21.67 | 22.03 | 21.53 | 21.89 | 15,567 | -0.08(-0.36%) |
Apr 04, 2013 | 22.13 | 22.13 | 21.89 | 21.97 | 23,651 | -0.06(-0.26%) |
Apr 03, 2013 | 22.46 | 22.63 | 21.89 | 22.03 | 15,984 | -0.33(-1.46%) |
Apr 02, 2013 | 22.62 | 22.89 | 22.31 | 22.36 | 22,322 | -0.11(-0.48%) |
Apr 01, 2013 | 22.89 | 22.89 | 22.15 | 22.47 | 41,772 | -0.36(-1.59%) |
Mar 28, 2013 | 23.18 | 23.18 | 22.83 | 22.83 | 25,803 | -0.29(-1.25%) |
Mar 27, 2013 | 23.08 | 23.20 | 22.89 | 23.12 | 22,645 | -0.06(-0.25%) |
Mar 26, 2013 | 23.16 | 23.18 | 22.97 | 23.18 | 13,304 | +0.05(+0.22%) |
Mar 25, 2013 | 23.10 | 23.16 | 23.00 | 23.13 | 14,758 | +0.08(+0.35%) |
Mar 22, 2013 | 23.01 | 23.10 | 22.89 | 23.05 | 25,005 | +0.19(+0.82%) |
Mar 21, 2013 | 22.91 | 22.97 | 22.66 | 22.86 | 23,521 | -0.14(-0.63%) |
Mar 20, 2013 | 23.08 | 23.08 | 22.84 | 23.00 | 7,572 | +0.02(+0.09%) |
Mar 19, 2013 | 23.09 | 23.14 | 22.70 | 22.98 | 10,362 | -0.05(-0.22%) |
Mar 18, 2013 | 22.68 | 23.05 | 22.68 | 23.03 | 16,870 | +0.05(+0.22%) |
Mar 15, 2013 | 22.99 | 23.09 | 22.51 | 22.98 | 66,865 | +0.04(+0.19%) |
Mar 14, 2013 | 22.87 | 22.95 | 22.79 | 22.94 | 17,366 | +0.07(+0.29%) |
Mar 13, 2013 | 22.44 | 22.94 | 22.44 | 22.87 | 12,538 | +0.10(+0.45%) |
Mar 12, 2013 | 22.82 | 22.82 | 22.47 | 22.77 | 66,007 | -0.11(-0.48%) |
Mar 11, 2013 | 22.82 | 23.05 | 22.71 | 22.88 | 13,737 | +0.06(+0.25%) |
Mar 08, 2013 | 23.15 | 23.15 | 22.73 | 22.82 | 49,286 | -0.16(-0.69%) |
Mar 07, 2013 | 22.86 | 23.12 | 22.63 | 22.98 | 30,166 | -0.01(-0.03%) |
Mar 06, 2013 | 22.80 | 23.09 | 22.67 | 22.99 | 21,180 | +0.18(+0.79%) |
Mar 05, 2013 | 22.63 | 22.83 | 22.34 | 22.81 | 36,314 | +0.33(+1.48%) |
Mar 04, 2013 | 22.38 | 22.63 | 22.19 | 22.47 | 45,153 | +0.11(+0.49%) |
Mar 01, 2013 | 22.07 | 22.50 | 22.00 | 22.36 | 12,352 | +0.07(+0.33%) |
Feb 28, 2013 | 22.17 | 22.47 | 21.94 | 22.29 | 30,039 | +0.17(+0.79%) |
Feb 27, 2013 | 22.00 | 22.34 | 22.00 | 22.12 | 37,631 | +0.16(+0.73%) |
Feb 26, 2013 | 21.83 | 22.08 | 21.80 | 21.96 | 14,983 | +0.30(+1.37%) |
Feb 25, 2013 | 22.21 | 22.34 | 21.63 | 21.66 | 38,943 | -0.41(-1.84%) |
Feb 22, 2013 | 21.97 | 22.14 | 21.77 | 22.07 | 28,789 | +0.27(+1.23%) |
Feb 21, 2013 | 21.87 | 22.25 | 21.75 | 21.80 | 49,646 | -0.01(-0.03%) |
Feb 20, 2013 | 22.06 | 22.32 | 21.75 | 21.81 | 54,051 | -0.18(-0.82%) |
Feb 19, 2013 | 21.78 | 22.21 | 21.67 | 21.99 | 35,183 | +0.29(+1.34%) |
Feb 15, 2013 | 21.93 | 21.93 | 21.59 | 21.70 | 37,540 | -0.08(-0.37%) |
Feb 14, 2013 | 21.56 | 21.81 | 21.49 | 21.78 | 24,787 | +0.13(+0.60%) |
Feb 13, 2013 | 22.06 | 22.06 | 21.31 | 21.65 | 32,734 | -0.32(-1.45%) |
Feb 12, 2013 | 21.90 | 22.06 | 21.72 | 21.97 | 16,510 | +0.04(+0.20%) |
Feb 11, 2013 | 21.78 | 22.00 | 21.54 | 21.92 | 18,867 | +0.20(+0.90%) |
Feb 08, 2013 | 21.63 | 21.91 | 21.52 | 21.73 | 15,027 | +0.09(+0.44%) |
Feb 07, 2013 | 21.90 | 22.10 | 21.41 | 21.63 | 15,607 | -0.21(-0.96%) |
Feb 06, 2013 | 21.97 | 22.05 | 21.75 | 21.84 | 13,731 | +0.27(+1.24%) |
Feb 04, 2013 | 21.94 | 21.97 | 21.55 | 21.57 | 23,153 | -0.49(-2.20%) |
Feb 01, 2013 | 22.10 | 22.17 | 21.48 | 22.06 | 54,178 | +0.19(+0.86%) |
Jan 31, 2013 | 21.20 | 22.06 | 21.20 | 21.87 | 76,507 | +0.62(+2.93%) |
Jan 30, 2013 | 21.47 | 21.94 | 21.17 | 21.25 | 29,723 | -0.21(-0.98%) |
Jan 29, 2013 | 21.37 | 21.68 | 21.21 | 21.46 | 58,752 | +0.04(+0.20%) |
Jan 28, 2013 | 21.29 | 21.52 | 21.01 | 21.42 | 75,174 | +0.22(+1.03%) |
Jan 25, 2013 | 21.52 | 21.52 | 21.03 | 21.20 | 49,915 | -0.17(-0.81%) |
Jan 24, 2013 | 21.42 | 21.43 | 21.07 | 21.37 | 56,315 | +0.04(+0.20%) |
Jan 23, 2013 | 21.42 | 21.61 | 21.20 | 21.33 | 24,378 | -0.17(-0.81%) |
Jan 22, 2013 | 21.44 | 21.60 | 21.26 | 21.50 | 82,874 | +0.12(+0.58%) |
Jan 18, 2013 | 21.48 | 21.59 | 21.28 | 21.38 | 63,209 | -0.01(-0.07%) |
Jan 17, 2013 | 21.58 | 21.58 | 21.28 | 21.39 | 35,120 | -0.09(-0.44%) |
Jan 16, 2013 | 21.69 | 21.69 | 21.47 | 21.49 | 12,286 | -0.20(-0.94%) |
Jan 15, 2013 | 21.57 | 21.76 | 21.32 | 21.69 | 33,949 | +0.06(+0.27%) |
Jan 14, 2013 | 21.89 | 21.89 | 21.55 | 21.63 | 41,009 | -0.26(-1.19%) |
Jan 11, 2013 | 21.92 | 22.04 | 21.75 | 21.89 | 14,920 | +0.01(+0.07%) |
Jan 10, 2013 | 21.85 | 21.97 | 21.60 | 21.88 | 24,260 | +0.14(+0.63%) |
Jan 09, 2013 | 21.79 | 21.92 | 21.55 | 21.74 | 18,826 | +0.05(+0.23%) |
Jan 08, 2013 | 21.81 | 21.83 | 21.58 | 21.69 | 28,219 | -0.24(-1.09%) |
Jan 07, 2013 | 22.45 | 22.50 | 21.85 | 21.93 | 19,536 | -0.57(-2.51%) |
Jan 04, 2013 | 22.81 | 22.81 | 22.37 | 22.50 | 41,493 | -0.17(-0.77%) |
Jan 03, 2013 | 22.69 | 22.78 | 22.23 | 22.67 | 23,138 | +0.08(+0.35%) |
Jan 02, 2013 | 22.41 | 22.69 | 21.89 | 22.59 | 61,153 | +0.66(+3.01%) |
Dec 31, 2012 | 21.63 | 22.05 | 21.44 | 21.93 | 36,841 | +0.39(+1.82%) |
Dec 28, 2012 | 21.79 | 22.02 | 21.38 | 21.54 | 39,143 | -0.29(-1.33%) |
Dec 27, 2012 | 21.97 | 22.16 | 21.36 | 21.83 | 31,279 | -0.05(-0.23%) |
Dec 26, 2012 | 22.21 | 22.28 | 21.49 | 21.88 | 50,807 | -0.21(-0.95%) |
Dec 24, 2012 | 21.53 | 22.56 | 21.47 | 22.09 | 42,740 | -0.09(-0.39%) |
Dec 21, 2012 | 22.46 | 22.46 | 21.79 | 22.18 | 105,481 | -0.30(-1.32%) |
Dec 20, 2012 | 22.19 | 22.54 | 22.19 | 22.47 | 25,622 | +0.24(+1.08%) |
Dec 19, 2012 | 22.71 | 22.71 | 22.11 | 22.23 | 20,609 | -0.40(-1.76%) |
Dec 18, 2012 | 22.05 | 22.78 | 22.05 | 22.63 | 78,958 | +0.70(+3.17%) |
Dec 17, 2012 | 21.13 | 22.16 | 21.13 | 21.94 | 70,258 | +0.88(+4.20%) |
Dec 14, 2012 | 21.03 | 21.36 | 21.03 | 21.05 | 59,481 | -0.07(-0.31%) |
Dec 13, 2012 | 21.11 | 21.22 | 21.02 | 21.12 | 23,088 | -0.03(-0.14%) |
Dec 12, 2012 | 21.26 | 21.36 | 21.06 | 21.15 | 11,713 | -0.08(-0.38%) |
Dec 11, 2012 | 21.30 | 21.36 | 21.03 | 21.23 | 38,185 | +0.12(+0.57%) |
Dec 10, 2012 | 21.27 | 21.41 | 20.86 | 21.11 | 41,938 | -0.19(-0.90%) |
Dec 07, 2012 | 21.21 | 21.45 | 21.02 | 21.30 | 15,192 | +0.21(+0.98%) |
Dec 06, 2012 | 21.11 | 21.29 | 20.88 | 21.09 | 25,537 | -0.08(-0.37%) |
Dec 05, 2012 | 21.38 | 21.53 | 21.04 | 21.17 | 30,038 | -0.09(-0.40%) |
Dec 04, 2012 | 21.06 | 21.49 | 20.93 | 21.26 | 52,841 | -0.14(-0.67%) |
Nov 30, 2012 | 20.76 | 21.48 | 20.70 | 21.40 | 109,064 | +0.72(+3.48%) |
Nov 29, 2012 | 20.43 | 20.75 | 20.36 | 20.68 | 37,749 | +0.31(+1.54%) |
Nov 28, 2012 | 20.47 | 20.51 | 20.21 | 20.36 | 28,770 | -0.13(-0.63%) |
Nov 27, 2012 | 20.68 | 20.76 | 20.48 | 20.49 | 14,056 | -0.15(-0.73%) |
Nov 26, 2012 | 20.47 | 20.69 | 20.31 | 20.64 | 20,397 | +0.15(+0.73%) |
Nov 23, 2012 | 20.48 | 20.50 | 20.13 | 20.49 | 39,977 | +0.02(+0.10%) |
Nov 21, 2012 | 20.57 | 20.59 | 20.47 | 20.47 | 4,301 | +0.01(+0.03%) |
Nov 20, 2012 | 20.46 | 20.82 | 20.40 | 20.46 | 7,992 | -0.08(-0.38%) |
Nov 19, 2012 | 20.68 | 20.78 | 20.41 | 20.54 | 20,459 | +0.19(+0.95%) |
Nov 16, 2012 | 20.26 | 20.48 | 20.22 | 20.35 | 28,268 | +0.11(+0.53%) |
Nov 15, 2012 | 20.03 | 20.71 | 19.98 | 20.24 | 52,075 | +0.22(+1.10%) |
Nov 14, 2012 | 20.38 | 20.45 | 19.97 | 20.02 | 32,727 | -0.26(-1.27%) |
Nov 13, 2012 | 20.49 | 20.77 | 20.11 | 20.28 | 60,502 | -0.14(-0.66%) |
Nov 12, 2012 | 20.43 | 20.66 | 20.31 | 20.41 | 19,652 | -0.01(-0.07%) |
Nov 09, 2012 | 20.34 | 20.68 | 20.30 | 20.43 | 34,228 | +0.00(+0.00%) |
Nov 08, 2012 | 20.57 | 20.84 | 20.42 | 20.43 | 26,495 | -0.13(-0.62%) |
Nov 07, 2012 | 21.16 | 21.26 | 20.48 | 20.56 | 35,228 | -0.88(-4.13%) |
Nov 06, 2012 | 21.33 | 21.52 | 21.13 | 21.44 | 17,973 | +0.23(+1.08%) |
Nov 05, 2012 | 21.40 | 21.47 | 21.18 | 21.21 | 29,970 | -0.24(-1.13%) |
Nov 02, 2012 | 21.93 | 21.93 | 21.33 | 21.45 | 30,195 | -0.36(-1.64%) |
Nov 01, 2012 | 21.90 | 22.13 | 21.54 | 21.81 | 42,646 | -0.01(-0.03%) |
Oct 31, 2012 | 21.83 | 22.00 | 21.16 | 21.82 | 17,009 | +0.06(+0.26%) |
Oct 26, 2012 | 21.79 | 21.76 | 21.76 | 21.76 | 48,369 | +0.01(+0.03%) |
Oct 25, 2012 | 21.65 | 21.81 | 21.61 | 21.75 | 6,417 | +0.24(+1.09%) |
Oct 24, 2012 | 21.60 | 21.60 | 21.35 | 21.52 | 8,944 | +0.05(+0.23%) |
Oct 23, 2012 | 21.21 | 21.62 | 21.12 | 21.47 | 43,681 | +0.26(+1.24%) |
Oct 19, 2012 | 21.29 | 21.63 | 21.06 | 21.21 | 42,465 | -0.29(-1.33%) |
Oct 18, 2012 | 22.06 | 22.25 | 21.40 | 21.49 | 21,063 | -0.53(-2.40%) |
Oct 17, 2012 | 21.99 | 22.20 | 21.88 | 22.02 | 23,190 | +0.01(+0.03%) |
Oct 16, 2012 | 22.09 | 22.24 | 21.95 | 22.01 | 52,295 | +0.01(+0.07%) |
Oct 15, 2012 | 22.32 | 22.67 | 21.79 | 22.00 | 71,195 | -0.32(-1.44%) |
Oct 12, 2012 | 22.50 | 23.00 | 22.27 | 22.32 | 57,704 | -0.46(-2.03%) |
Oct 11, 2012 | 22.77 | 23.16 | 22.45 | 22.78 | 24,092 | +0.19(+0.82%) |
Oct 10, 2012 | 22.41 | 22.76 | 22.41 | 22.60 | 9,863 | +0.21(+0.92%) |
Oct 09, 2012 | 22.82 | 22.90 | 22.27 | 22.39 | 21,492 | -0.51(-2.21%) |
Oct 08, 2012 | 23.02 | 23.10 | 22.69 | 22.90 | 52,304 | -0.06(-0.25%) |
Oct 05, 2012 | 22.95 | 23.11 | 22.65 | 22.95 | 34,938 | +0.12(+0.53%) |
Oct 04, 2012 | 22.52 | 22.87 | 22.35 | 22.83 | 31,710 | +0.35(+1.55%) |
Oct 03, 2012 | 22.68 | 22.84 | 22.41 | 22.48 | 32,243 | -0.09(-0.41%) |
Oct 02, 2012 | 22.40 | 22.62 | 22.27 | 22.57 | 24,037 | +0.33(+1.47%) |
Oct 01, 2012 | 22.52 | 22.68 | 22.11 | 22.25 | 13,334 | -0.11(-0.48%) |
Sep 28, 2012 | 22.50 | 22.67 | 22.34 | 22.35 | 16,032 | -0.27(-1.20%) |
Sep 27, 2012 | 22.85 | 22.92 | 22.54 | 22.62 | 35,793 | -0.05(-0.22%) |
Sep 26, 2012 | 23.17 | 23.33 | 22.47 | 22.67 | 65,209 | -0.36(-1.55%) |
Sep 25, 2012 | 23.54 | 23.60 | 23.03 | 23.03 | 66,528 | -0.46(-1.94%) |
Sep 24, 2012 | 23.05 | 23.56 | 22.87 | 23.49 | 40,163 | +0.42(+1.82%) |
Sep 21, 2012 | 23.03 | 23.18 | 22.71 | 23.07 | 66,797 | +0.36(+1.60%) |
Sep 20, 2012 | 22.72 | 22.80 | 22.57 | 22.70 | 5,275 | -0.12(-0.53%) |
Sep 19, 2012 | 22.88 | 23.04 | 22.72 | 22.82 | 16,144 | +0.07(+0.31%) |
Sep 18, 2012 | 22.58 | 22.92 | 22.25 | 22.75 | 85,745 | +0.21(+0.92%) |
Sep 17, 2012 | 22.74 | 22.98 | 22.11 | 22.55 | 14,257 | -0.24(-1.06%) |
Sep 14, 2012 | 22.86 | 23.17 | 22.75 | 22.79 | 51,333 | -0.09(-0.41%) |
Sep 13, 2012 | 22.36 | 23.05 | 22.16 | 22.88 | 41,809 | +0.45(+2.00%) |
Sep 12, 2012 | 22.29 | 22.45 | 22.22 | 22.43 | 11,339 | +0.12(+0.54%) |
Sep 11, 2012 | 22.10 | 22.40 | 22.00 | 22.31 | 45,153 | +0.18(+0.81%) |
Sep 10, 2012 | 22.26 | 22.26 | 22.12 | 22.13 | 9,446 | -0.04(-0.16%) |
Sep 07, 2012 | 22.57 | 22.63 | 22.07 | 22.17 | 34,691 | -0.24(-1.08%) |
Sep 06, 2012 | 22.10 | 22.56 | 22.04 | 22.41 | 78,308 | +0.39(+1.78%) |
Sep 05, 2012 | 22.09 | 22.09 | 21.71 | 22.02 | 27,786 | +0.01(+0.06%) |
Sep 04, 2012 | 21.50 | 22.08 | 21.47 | 22.00 | 32,019 | +0.27(+1.25%) |
Aug 31, 2012 | 21.90 | 22.11 | 21.48 | 21.73 | 43,807 | +0.08(+0.36%) |
Aug 30, 2012 | 21.87 | 21.87 | 21.65 | 21.65 | 4,762 | -0.37(-1.68%) |
Aug 29, 2012 | 22.11 | 22.11 | 21.71 | 22.03 | 56,107 | +0.15(+0.70%) |
Aug 27, 2012 | 21.65 | 22.21 | 21.45 | 21.87 | 32,215 | +0.23(+1.07%) |
Aug 24, 2012 | 21.50 | 21.70 | 21.33 | 21.64 | 10,791 | +0.19(+0.90%) |
Aug 23, 2012 | 21.67 | 21.95 | 21.38 | 21.45 | 68,460 | -0.19(-0.86%) |
Aug 22, 2012 | 22.15 | 22.15 | 21.60 | 21.63 | 50,029 | -0.49(-2.19%) |
Aug 21, 2012 | 22.29 | 22.82 | 21.93 | 22.12 | 36,578 | -0.04(-0.19%) |
Aug 20, 2012 | 21.99 | 22.26 | 21.70 | 22.16 | 19,999 | +0.05(+0.23%) |
Aug 17, 2012 | 21.68 | 22.13 | 21.65 | 22.11 | 20,838 | +0.36(+1.67%) |
Aug 16, 2012 | 21.53 | 21.83 | 21.24 | 21.75 | 19,297 | +0.14(+0.66%) |
Aug 15, 2012 | 21.50 | 21.61 | 21.34 | 21.60 | 11,084 | +0.07(+0.33%) |
Aug 14, 2012 | 21.61 | 21.63 | 21.37 | 21.53 | 75,352 | +0.12(+0.57%) |
Aug 13, 2012 | 21.26 | 21.48 | 20.76 | 21.41 | 37,053 | +0.15(+0.70%) |
Aug 10, 2012 | 21.45 | 21.48 | 21.21 | 21.26 | 5,828 | -0.21(-1.00%) |
Aug 09, 2012 | 21.58 | 21.58 | 21.28 | 21.48 | 14,946 | -0.08(-0.36%) |
Aug 08, 2012 | 21.41 | 21.60 | 21.20 | 21.55 | 12,043 | +0.07(+0.33%) |
Aug 07, 2012 | 21.46 | 21.70 | 21.26 | 21.48 | 77,924 | +0.16(+0.74%) |
Aug 06, 2012 | 21.43 | 21.58 | 21.31 | 21.33 | 22,088 | -0.03(-0.13%) |
Aug 03, 2012 | 21.11 | 21.40 | 20.78 | 21.36 | 70,403 | +0.62(+2.99%) |
Aug 02, 2012 | 20.26 | 20.96 | 20.26 | 20.73 | 41,289 | +0.31(+1.50%) |
Aug 01, 2012 | 21.30 | 21.36 | 20.43 | 20.43 | 42,015 | -0.72(-3.41%) |
Jul 31, 2012 | 20.83 | 21.39 | 20.83 | 21.15 | 62,135 | +0.31(+1.47%) |
Jul 30, 2012 | 20.73 | 20.97 | 20.73 | 20.84 | 8,207 | +0.06(+0.27%) |
Jul 27, 2012 | 20.31 | 20.91 | 20.15 | 20.78 | 61,220 | +0.63(+3.15%) |
Jul 26, 2012 | 20.21 | 20.78 | 20.12 | 20.15 | 43,184 | -0.11(-0.56%) |
Jul 25, 2012 | 20.66 | 20.75 | 19.98 | 20.26 | 42,141 | -0.20(-0.98%) |
Jul 24, 2012 | 20.71 | 20.95 | 20.46 | 20.46 | 9,608 | -0.22(-1.07%) |
Jul 23, 2012 | 20.52 | 21.04 | 20.37 | 20.68 | 56,761 | -0.10(-0.48%) |
Jul 20, 2012 | 20.61 | 21.18 | 20.40 | 20.78 | 71,648 | -0.08(-0.38%) |
Jul 19, 2012 | 21.02 | 21.18 | 20.84 | 20.86 | 14,558 | -0.31(-1.48%) |
Jul 18, 2012 | 21.06 | 21.54 | 21.00 | 21.18 | 22,254 | +0.04(+0.20%) |
Jul 17, 2012 | 21.50 | 21.61 | 20.94 | 21.13 | 67,515 | -0.28(-1.30%) |
Jul 16, 2012 | 21.50 | 21.70 | 21.41 | 21.41 | 5,075 | -0.26(-1.19%) |
Jul 13, 2012 | 21.43 | 21.97 | 21.43 | 21.67 | 95,160 | +0.25(+1.17%) |
Jul 12, 2012 | 21.11 | 21.52 | 20.93 | 21.42 | 18,935 | +0.14(+0.67%) |
Jul 11, 2012 | 21.03 | 21.42 | 20.93 | 21.28 | 62,608 | +0.23(+1.08%) |
Jul 10, 2012 | 21.14 | 21.30 | 20.86 | 21.05 | 18,454 | +0.09(+0.44%) |
Jul 09, 2012 | 21.14 | 21.14 | 20.76 | 20.96 | 11,612 | -0.25(-1.18%) |
Jul 06, 2012 | 21.05 | 21.30 | 21.05 | 21.21 | 24,208 | -0.10(-0.47%) |
Jul 05, 2012 | 21.38 | 21.42 | 21.00 | 21.30 | 32,057 | -0.19(-0.90%) |
Jul 03, 2012 | 21.12 | 21.62 | 21.00 | 21.50 | 30,786 | +0.41(+1.96%) |
Jul 02, 2012 | 20.87 | 21.11 | 20.19 | 21.08 | 35,609 | +0.40(+1.93%) |
Jun 29, 2012 | 20.79 | 20.79 | 20.53 | 20.68 | 29,529 | +0.43(+2.11%) |
Jun 28, 2012 | 20.39 | 20.61 | 19.99 | 20.26 | 31,388 | -0.24(-1.15%) |
Jun 27, 2012 | 19.92 | 20.56 | 19.89 | 20.49 | 33,369 | +0.66(+3.31%) |
Jun 26, 2012 | 19.79 | 20.01 | 19.61 | 19.84 | 24,596 | +0.06(+0.32%) |
Jun 25, 2012 | 20.06 | 20.10 | 19.73 | 19.77 | 31,325 | -0.57(-2.81%) |
Jun 22, 2012 | 20.24 | 20.48 | 20.16 | 20.34 | 77,643 | +0.29(+1.42%) |
Jun 21, 2012 | 20.48 | 20.63 | 19.99 | 20.06 | 69,455 | -0.39(-1.88%) |
Jun 20, 2012 | 20.22 | 20.54 | 20.11 | 20.44 | 28,453 | +0.22(+1.09%) |
Jun 19, 2012 | 19.95 | 20.43 | 19.94 | 20.22 | 49,805 | +0.32(+1.61%) |
Jun 18, 2012 | 19.81 | 20.14 | 19.81 | 19.90 | 39,022 | -0.04(-0.21%) |
Jun 15, 2012 | 19.82 | 20.18 | 19.81 | 19.94 | 65,451 | +0.08(+0.39%) |
Jun 14, 2012 | 19.93 | 20.16 | 19.63 | 19.86 | 37,707 | +0.01(+0.07%) |
Jun 13, 2012 | 20.26 | 20.38 | 19.79 | 19.85 | 36,006 | -0.41(-2.04%) |
Jun 12, 2012 | 19.98 | 20.35 | 19.84 | 20.26 | 27,764 | +0.35(+1.76%) |
Jun 11, 2012 | 20.16 | 20.18 | 19.85 | 19.91 | 83,980 | +0.01(+0.07%) |
Jun 08, 2012 | 19.77 | 20.03 | 19.65 | 19.90 | 35,406 | +0.04(+0.21%) |
Jun 07, 2012 | 20.35 | 20.35 | 19.76 | 19.86 | 50,100 | -0.16(-0.81%) |
Jun 06, 2012 | 19.44 | 20.07 | 19.30 | 20.02 | 44,158 | +0.58(+3.00%) |
Jun 05, 2012 | 19.13 | 19.69 | 19.13 | 19.44 | 47,748 | +0.16(+0.84%) |
Jun 04, 2012 | 19.06 | 19.53 | 19.03 | 19.27 | 46,014 | +0.27(+1.40%) |