Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.76 | 35.72 | 34.60 | 35.05 | 423,956 | +0.09(+0.26%) |
May 30, 2013 | 34.70 | 35.85 | 34.59 | 34.95 | 436,556 | +0.23(+0.66%) |
May 29, 2013 | 34.59 | 35.00 | 34.26 | 34.73 | 224,264 | +0.06(+0.17%) |
May 28, 2013 | 33.98 | 34.91 | 33.68 | 34.66 | 301,274 | +1.00(+2.97%) |
May 24, 2013 | 34.00 | 34.08 | 33.11 | 33.66 | 282,842 | -0.59(-1.72%) |
May 23, 2013 | 33.83 | 34.40 | 33.26 | 34.26 | 359,422 | +0.19(+0.54%) |
May 22, 2013 | 33.92 | 34.44 | 33.75 | 34.07 | 684,586 | +0.09(+0.28%) |
May 21, 2013 | 34.13 | 34.47 | 33.73 | 33.98 | 517,626 | -0.04(-0.12%) |
May 20, 2013 | 32.63 | 34.20 | 32.55 | 34.02 | 286,004 | +1.29(+3.93%) |
May 17, 2013 | 32.10 | 32.95 | 32.10 | 32.73 | 112,166 | +0.65(+2.03%) |
May 16, 2013 | 32.15 | 32.45 | 31.81 | 32.08 | 221,026 | -0.11(-0.34%) |
May 15, 2013 | 30.00 | 32.50 | 30.00 | 32.19 | 373,762 | +3.09(+10.64%) |
May 13, 2013 | 28.50 | 29.45 | 28.37 | 29.09 | 150,010 | +0.44(+1.54%) |
May 10, 2013 | 28.25 | 28.82 | 27.92 | 28.66 | 103,302 | +0.55(+1.96%) |
May 09, 2013 | 28.03 | 28.27 | 27.75 | 28.11 | 283,674 | +0.03(+0.11%) |
May 08, 2013 | 28.48 | 28.61 | 27.91 | 28.07 | 140,862 | -0.42(-1.47%) |
May 07, 2013 | 28.57 | 28.95 | 28.45 | 28.50 | 147,846 | +0.14(+0.49%) |
May 06, 2013 | 28.45 | 28.59 | 28.16 | 28.36 | 150,604 | -0.01(-0.04%) |
May 03, 2013 | 28.25 | 28.55 | 27.95 | 28.36 | 127,782 | +0.41(+1.47%) |
May 02, 2013 | 27.50 | 28.25 | 27.41 | 27.95 | 137,068 | +0.49(+1.78%) |
May 01, 2013 | 28.14 | 28.39 | 27.34 | 27.46 | 148,370 | -0.75(-2.64%) |
Apr 30, 2013 | 28.50 | 28.52 | 28.09 | 28.21 | 138,650 | -0.15(-0.55%) |
Apr 29, 2013 | 27.84 | 28.93 | 27.84 | 28.36 | 283,950 | +0.42(+1.52%) |
Apr 26, 2013 | 26.89 | 28.34 | 26.86 | 27.94 | 252,284 | +1.08(+4.02%) |
Apr 25, 2013 | 26.50 | 27.40 | 26.25 | 26.86 | 264,528 | +0.12(+0.47%) |
Apr 24, 2013 | 24.84 | 27.79 | 24.82 | 26.73 | 446,662 | +1.59(+6.30%) |
Apr 23, 2013 | 24.75 | 26.39 | 24.73 | 25.15 | 742,606 | +0.42(+1.70%) |
Apr 22, 2013 | 24.14 | 24.70 | 24.05 | 24.73 | 114,248 | +0.42(+1.73%) |
Apr 19, 2013 | 24.29 | 24.39 | 23.90 | 24.31 | 154,494 | +0.11(+0.43%) |
Apr 18, 2013 | 23.82 | 24.39 | 23.67 | 24.20 | 202,298 | +0.38(+1.62%) |
Apr 17, 2013 | 23.51 | 23.91 | 23.28 | 23.82 | 137,034 | +0.27(+1.15%) |
Apr 16, 2013 | 23.25 | 23.65 | 23.02 | 23.55 | 150,800 | +0.53(+2.28%) |
Apr 15, 2013 | 23.82 | 23.86 | 22.94 | 23.02 | 131,642 | -0.84(-3.50%) |
Apr 12, 2013 | 24.11 | 24.11 | 23.15 | 23.86 | 285,484 | -0.37(-1.53%) |
Apr 11, 2013 | 23.73 | 24.61 | 23.70 | 24.23 | 413,444 | +0.48(+2.02%) |
Apr 10, 2013 | 23.82 | 23.99 | 23.48 | 23.75 | 280,054 | -0.07(-0.31%) |
Apr 09, 2013 | 24.68 | 24.72 | 23.46 | 23.82 | 567,388 | -0.88(-3.56%) |
Apr 08, 2013 | 24.39 | 24.75 | 24.04 | 24.70 | 97,772 | +0.23(+0.96%) |
Apr 05, 2013 | 24.43 | 24.74 | 24.36 | 24.47 | 84,412 | -0.17(-0.69%) |
Apr 04, 2013 | 23.89 | 24.70 | 23.80 | 24.64 | 143,390 | +0.88(+3.70%) |
Apr 03, 2013 | 24.00 | 24.12 | 23.54 | 23.76 | 127,638 | -0.29(-1.19%) |
Apr 02, 2013 | 23.81 | 24.50 | 23.53 | 24.05 | 203,498 | +0.23(+0.94%) |
Apr 01, 2013 | 24.21 | 24.50 | 23.41 | 23.82 | 113,890 | -0.34(-1.43%) |
Mar 28, 2013 | 24.11 | 24.43 | 23.77 | 24.16 | 237,680 | +0.01(+0.04%) |
Mar 27, 2013 | 24.64 | 24.64 | 23.75 | 24.16 | 156,150 | -0.49(-1.99%) |
Mar 26, 2013 | 23.66 | 24.73 | 23.62 | 24.64 | 290,862 | +1.01(+4.27%) |
Mar 25, 2013 | 23.02 | 23.82 | 22.96 | 23.64 | 256,636 | +0.61(+2.65%) |
Mar 22, 2013 | 23.01 | 23.30 | 22.91 | 23.02 | 139,296 | -0.01(-0.02%) |
Mar 21, 2013 | 23.36 | 23.36 | 23.00 | 23.03 | 85,344 | -0.38(-1.64%) |
Mar 20, 2013 | 23.49 | 23.56 | 23.03 | 23.41 | 87,398 | +0.06(+0.28%) |
Mar 19, 2013 | 23.62 | 23.62 | 23.26 | 23.35 | 142,910 | -0.19(-0.81%) |
Mar 18, 2013 | 22.77 | 23.64 | 22.70 | 23.54 | 258,566 | +0.57(+2.48%) |
Mar 15, 2013 | 23.04 | 23.14 | 22.37 | 22.97 | 286,324 | -0.01(-0.04%) |
Mar 14, 2013 | 23.00 | 23.42 | 22.86 | 22.98 | 172,426 | +0.04(+0.15%) |
Mar 13, 2013 | 23.38 | 23.41 | 22.75 | 22.95 | 270,574 | -0.49(-2.09%) |
Mar 12, 2013 | 23.52 | 23.87 | 23.05 | 23.43 | 371,152 | -0.09(-0.36%) |
Mar 11, 2013 | 23.65 | 23.93 | 23.50 | 23.52 | 149,838 | -0.20(-0.84%) |
Mar 08, 2013 | 24.00 | 24.00 | 23.49 | 23.72 | 250,766 | -0.07(-0.29%) |
Mar 07, 2013 | 21.98 | 24.10 | 21.98 | 23.79 | 473,250 | +1.75(+7.96%) |
Mar 06, 2013 | 22.04 | 22.34 | 21.86 | 22.04 | 284,178 | -0.05(-0.23%) |
Mar 05, 2013 | 22.11 | 22.33 | 21.85 | 22.09 | 210,684 | +0.07(+0.34%) |
Mar 04, 2013 | 21.77 | 22.16 | 21.54 | 22.01 | 284,964 | +0.14(+0.64%) |
Mar 01, 2013 | 22.00 | 22.20 | 21.67 | 21.87 | 327,556 | -0.27(-1.24%) |
Feb 28, 2013 | 21.95 | 23.30 | 21.66 | 22.14 | 567,868 | +0.21(+0.98%) |
Feb 27, 2013 | 21.93 | 22.16 | 21.89 | 21.93 | 199,940 | -0.01(-0.05%) |
Feb 26, 2013 | 22.23 | 22.27 | 21.76 | 21.94 | 268,100 | -0.31(-1.39%) |
Feb 25, 2013 | 22.80 | 23.29 | 22.23 | 22.25 | 308,338 | -0.25(-1.11%) |
Feb 22, 2013 | 23.26 | 23.39 | 22.34 | 22.50 | 166,778 | -0.67(-2.89%) |
Feb 21, 2013 | 22.68 | 23.23 | 22.40 | 23.17 | 316,716 | +0.46(+2.00%) |
Feb 20, 2013 | 23.84 | 23.84 | 22.64 | 22.71 | 503,906 | -1.12(-4.70%) |
Feb 19, 2013 | 22.05 | 24.06 | 22.00 | 23.84 | 651,514 | +1.87(+8.51%) |
Feb 15, 2013 | 21.96 | 22.12 | 21.67 | 21.96 | 484,182 | +0.24(+1.10%) |
Feb 14, 2013 | 21.14 | 21.97 | 20.82 | 21.73 | 473,496 | +0.54(+2.55%) |
Feb 13, 2013 | 21.21 | 21.40 | 20.75 | 21.18 | 478,324 | +0.05(+0.24%) |
Feb 12, 2013 | 21.30 | 21.68 | 21.05 | 21.14 | 376,494 | -0.25(-1.19%) |
Feb 11, 2013 | 20.43 | 21.82 | 20.43 | 21.39 | 588,278 | +0.96(+4.72%) |
Feb 08, 2013 | 20.50 | 20.97 | 20.34 | 20.43 | 563,568 | -0.11(-0.51%) |
Feb 07, 2013 | 19.35 | 20.93 | 19.26 | 20.53 | 1,182,292 | +1.57(+8.25%) |
Feb 06, 2013 | 19.50 | 19.67 | 18.07 | 18.96 | 1,517,040 | +1.04(+5.77%) |
Feb 04, 2013 | 17.09 | 18.08 | 16.67 | 17.93 | 570,622 | +0.59(+3.40%) |
Feb 01, 2013 | 17.84 | 17.88 | 17.18 | 17.34 | 548,570 | -0.39(-2.17%) |
Jan 31, 2013 | 18.04 | 18.05 | 17.48 | 17.73 | 380,540 | -0.35(-1.96%) |
Jan 30, 2013 | 18.23 | 18.49 | 17.98 | 18.08 | 409,700 | -0.25(-1.34%) |
Jan 29, 2013 | 18.46 | 19.00 | 18.29 | 18.32 | 574,962 | -0.17(-0.92%) |
Jan 28, 2013 | 18.73 | 19.60 | 17.55 | 18.50 | 1,395,502 | -0.17(-0.91%) |
Jan 25, 2013 | 19.00 | 19.16 | 18.43 | 18.66 | 399,834 | -0.23(-1.24%) |
Jan 24, 2013 | 18.63 | 18.96 | 18.63 | 18.90 | 209,976 | +0.27(+1.48%) |
Jan 23, 2013 | 18.50 | 18.86 | 18.32 | 18.62 | 323,274 | +0.14(+0.76%) |
Jan 22, 2013 | 18.22 | 18.71 | 18.18 | 18.48 | 320,810 | +0.30(+1.68%) |
Jan 18, 2013 | 17.95 | 18.25 | 17.70 | 18.18 | 310,202 | +0.29(+1.65%) |
Jan 17, 2013 | 18.55 | 19.25 | 17.31 | 17.89 | 1,010,724 | -0.67(-3.61%) |
Jan 16, 2013 | 18.48 | 18.84 | 18.41 | 18.55 | 420,476 | +0.05(+0.27%) |
Jan 15, 2013 | 18.02 | 18.50 | 18.02 | 18.50 | 703,218 | +0.47(+2.61%) |
Jan 14, 2013 | 17.85 | 18.18 | 17.73 | 18.04 | 264,490 | +0.20(+1.12%) |
Jan 11, 2013 | 17.63 | 17.89 | 17.38 | 17.84 | 431,542 | +0.18(+1.02%) |
Jan 10, 2013 | 18.62 | 18.62 | 17.14 | 17.66 | 1,039,560 | -0.73(-4.00%) |
Jan 09, 2013 | 18.75 | 19.86 | 17.91 | 18.39 | 1,561,626 | -0.36(-1.92%) |
Jan 08, 2013 | 18.48 | 18.81 | 18.48 | 18.75 | 783,368 | +0.15(+0.81%) |
Jan 07, 2013 | 18.95 | 19.32 | 17.86 | 18.60 | 655,322 | +0.75(+4.17%) |
Jan 04, 2013 | 17.61 | 18.04 | 17.34 | 17.86 | 513,906 | +0.39(+2.20%) |
Jan 03, 2013 | 16.43 | 17.66 | 16.29 | 17.47 | 620,238 | +1.03(+6.27%) |
Jan 02, 2013 | 17.25 | 17.39 | 16.02 | 16.44 | 1,161,436 | -0.06(-0.36%) |
Dec 31, 2012 | 15.78 | 16.50 | 15.78 | 16.50 | 603,356 | +0.70(+4.43%) |
Dec 28, 2012 | 15.63 | 16.09 | 15.40 | 15.80 | 919,396 | +0.19(+1.18%) |
Dec 27, 2012 | 16.58 | 16.58 | 15.26 | 15.62 | 879,426 | +0.15(+1.00%) |
Dec 26, 2012 | 16.74 | 16.74 | 15.37 | 15.46 | 812,420 | -0.79(-4.83%) |
Dec 24, 2012 | 16.95 | 16.95 | 15.92 | 16.25 | 257,924 | -0.67(-3.96%) |
Dec 21, 2012 | 17.70 | 17.70 | 16.73 | 16.91 | 1,331,452 | -0.83(-4.68%) |
Dec 20, 2012 | 18.50 | 18.52 | 17.50 | 17.75 | 680,764 | -0.75(-4.08%) |
Dec 19, 2012 | 19.50 | 19.61 | 18.00 | 18.50 | 1,178,170 | -1.02(-5.25%) |
Dec 18, 2012 | 19.09 | 19.61 | 19.02 | 19.52 | 425,284 | +0.41(+2.14%) |
Dec 17, 2012 | 18.83 | 19.18 | 18.51 | 19.11 | 596,790 | -0.10(-0.49%) |
Dec 14, 2012 | 20.88 | 20.89 | 18.41 | 19.21 | 1,493,690 | -1.72(-8.24%) |
Dec 13, 2012 | 21.29 | 21.50 | 20.77 | 20.93 | 173,392 | -0.30(-1.44%) |
Dec 12, 2012 | 21.36 | 21.63 | 21.23 | 21.24 | 544,046 | -0.26(-1.19%) |
Dec 11, 2012 | 21.50 | 21.71 | 21.41 | 21.50 | 637,296 | -0.14(-0.65%) |
Dec 10, 2012 | 21.60 | 21.99 | 21.53 | 21.64 | 737,250 | -0.22(-1.03%) |
Dec 07, 2012 | 21.72 | 22.00 | 21.47 | 21.86 | 211,534 | +0.20(+0.90%) |
Dec 06, 2012 | 21.42 | 21.74 | 21.35 | 21.66 | 308,534 | +0.31(+1.45%) |
Dec 05, 2012 | 21.30 | 21.67 | 21.20 | 21.36 | 329,688 | +0.08(+0.38%) |
Dec 04, 2012 | 21.30 | 21.70 | 21.07 | 21.27 | 380,662 | +0.63(+3.08%) |
Nov 30, 2012 | 20.54 | 20.82 | 20.21 | 20.64 | 557,190 | +0.05(+0.27%) |
Nov 29, 2012 | 21.86 | 21.86 | 19.51 | 20.59 | 2,626,164 | -1.22(-5.60%) |
Nov 28, 2012 | 21.91 | 22.00 | 21.50 | 21.80 | 204,268 | -0.10(-0.46%) |
Nov 27, 2012 | 22.05 | 22.25 | 21.66 | 21.91 | 425,526 | +0.01(+0.02%) |
Nov 26, 2012 | 21.84 | 22.12 | 21.63 | 21.90 | 247,608 | -0.09(-0.41%) |
Nov 23, 2012 | 21.98 | 22.00 | 21.91 | 21.99 | 116,874 | +0.09(+0.43%) |
Nov 21, 2012 | 21.89 | 21.95 | 21.84 | 21.89 | 122,414 | -0.02(-0.09%) |
Nov 20, 2012 | 21.91 | 22.01 | 21.66 | 21.91 | 349,324 | -0.07(-0.30%) |
Nov 19, 2012 | 22.38 | 22.38 | 21.70 | 21.98 | 376,964 | -0.28(-1.26%) |
Nov 16, 2012 | 21.97 | 22.43 | 21.79 | 22.26 | 491,638 | +0.37(+1.67%) |
Nov 15, 2012 | 21.80 | 22.14 | 21.70 | 21.89 | 223,256 | +0.04(+0.16%) |
Nov 14, 2012 | 21.74 | 21.99 | 21.63 | 21.86 | 438,426 | +0.21(+0.99%) |
Nov 13, 2012 | 21.39 | 21.98 | 21.39 | 21.64 | 354,350 | +0.01(+0.05%) |
Nov 12, 2012 | 21.45 | 21.82 | 21.42 | 21.64 | 267,664 | +0.28(+1.31%) |
Nov 09, 2012 | 21.05 | 21.77 | 20.80 | 21.36 | 378,172 | +0.19(+0.90%) |
Nov 08, 2012 | 21.11 | 21.30 | 20.79 | 21.16 | 419,890 | +0.10(+0.47%) |
Nov 07, 2012 | 20.43 | 21.36 | 20.36 | 21.07 | 855,640 | +0.49(+2.38%) |
Nov 06, 2012 | 21.46 | 21.62 | 20.52 | 20.57 | 886,354 | -0.69(-3.22%) |
Nov 05, 2012 | 21.34 | 21.86 | 21.12 | 21.26 | 978,338 | -0.14(-0.65%) |
Nov 02, 2012 | 21.95 | 21.97 | 21.25 | 21.40 | 611,456 | -0.57(-2.57%) |
Nov 01, 2012 | 21.40 | 22.44 | 21.12 | 21.96 | 1,006,818 | +0.39(+1.83%) |
Oct 31, 2012 | 21.98 | 22.81 | 21.27 | 21.57 | 995,614 | -0.55(-2.51%) |
Oct 26, 2012 | 22.01 | 22.12 | 22.12 | 22.12 | 462,800 | +0.09(+0.39%) |
Oct 25, 2012 | 23.61 | 23.90 | 21.86 | 22.04 | 1,070,134 | -1.30(-5.55%) |
Oct 24, 2012 | 24.74 | 25.11 | 22.68 | 23.34 | 869,198 | -0.15(-0.64%) |
Oct 23, 2012 | 22.50 | 23.75 | 22.50 | 23.48 | 332,360 | +0.63(+2.76%) |
Oct 19, 2012 | 23.89 | 23.94 | 22.82 | 22.86 | 236,660 | -1.18(-4.93%) |
Oct 18, 2012 | 24.00 | 24.14 | 23.86 | 24.04 | 124,438 | +0.02(+0.08%) |
Oct 17, 2012 | 24.12 | 24.25 | 23.74 | 24.02 | 122,050 | -0.03(-0.12%) |
Oct 16, 2012 | 23.89 | 24.12 | 23.67 | 24.05 | 182,470 | +0.42(+1.78%) |
Oct 15, 2012 | 23.64 | 23.79 | 23.48 | 23.63 | 126,080 | -0.07(-0.27%) |
Oct 12, 2012 | 23.85 | 23.95 | 23.64 | 23.70 | 112,508 | -0.23(-0.94%) |
Oct 11, 2012 | 23.99 | 24.00 | 23.67 | 23.92 | 173,172 | +0.06(+0.23%) |
Oct 10, 2012 | 23.32 | 23.98 | 23.27 | 23.86 | 259,038 | +0.52(+2.25%) |
Oct 09, 2012 | 23.82 | 23.82 | 23.22 | 23.34 | 216,784 | -0.54(-2.26%) |
Oct 08, 2012 | 23.89 | 24.00 | 23.65 | 23.88 | 197,386 | -0.02(-0.08%) |
Oct 05, 2012 | 24.00 | 24.55 | 23.89 | 23.90 | 296,018 | -0.12(-0.48%) |
Oct 04, 2012 | 23.98 | 24.25 | 23.59 | 24.02 | 249,724 | +0.25(+1.03%) |
Oct 03, 2012 | 24.00 | 24.30 | 23.59 | 23.77 | 238,966 | -0.26(-1.08%) |
Oct 02, 2012 | 23.55 | 24.07 | 23.13 | 24.03 | 394,144 | +0.55(+2.34%) |
Oct 01, 2012 | 23.23 | 23.50 | 22.90 | 23.48 | 238,304 | +0.25(+1.05%) |
Sep 28, 2012 | 22.81 | 23.43 | 22.60 | 23.23 | 318,264 | +0.42(+1.84%) |
Sep 27, 2012 | 22.57 | 22.95 | 22.09 | 22.82 | 344,456 | +0.34(+1.51%) |
Sep 26, 2012 | 23.55 | 23.73 | 22.47 | 22.48 | 579,064 | -1.03(-4.38%) |
Sep 25, 2012 | 24.62 | 24.75 | 23.35 | 23.50 | 1,688,056 | -1.12(-4.55%) |
Sep 24, 2012 | 24.50 | 24.73 | 23.98 | 24.62 | 605,514 | +0.16(+0.63%) |
Sep 21, 2012 | 24.55 | 24.63 | 24.27 | 24.47 | 452,106 | +0.23(+0.95%) |
Sep 20, 2012 | 24.32 | 24.41 | 24.12 | 24.24 | 309,964 | -0.08(-0.31%) |
Sep 19, 2012 | 24.41 | 24.68 | 24.26 | 24.32 | 331,030 | -0.04(-0.14%) |
Sep 18, 2012 | 23.57 | 24.36 | 23.57 | 24.35 | 336,078 | +0.61(+2.57%) |
Sep 17, 2012 | 23.02 | 23.74 | 22.96 | 23.74 | 184,704 | +0.74(+3.22%) |
Sep 14, 2012 | 23.50 | 23.64 | 22.95 | 23.00 | 392,548 | -0.52(-2.21%) |
Sep 13, 2012 | 23.55 | 23.61 | 23.12 | 23.52 | 279,886 | +0.04(+0.15%) |
Sep 12, 2012 | 23.48 | 23.52 | 23.32 | 23.48 | 309,050 | +0.00(+0.00%) |
Sep 11, 2012 | 23.27 | 23.48 | 23.20 | 23.48 | 118,544 | +0.12(+0.54%) |
Sep 10, 2012 | 23.32 | 23.40 | 23.20 | 23.36 | 272,462 | +0.07(+0.30%) |
Sep 07, 2012 | 23.25 | 23.36 | 23.21 | 23.29 | 138,226 | -0.04(-0.15%) |
Sep 06, 2012 | 23.23 | 23.50 | 23.17 | 23.32 | 266,798 | +0.11(+0.50%) |
Sep 05, 2012 | 23.02 | 23.22 | 22.99 | 23.21 | 233,600 | +0.10(+0.41%) |
Sep 04, 2012 | 22.75 | 23.23 | 22.54 | 23.11 | 312,228 | +0.44(+1.94%) |
Aug 31, 2012 | 22.63 | 22.75 | 22.55 | 22.68 | 222,422 | +0.09(+0.40%) |
Aug 30, 2012 | 22.34 | 22.71 | 22.32 | 22.59 | 318,956 | +0.04(+0.18%) |
Aug 29, 2012 | 22.32 | 22.57 | 22.25 | 22.55 | 186,474 | +0.87(+3.99%) |
Aug 27, 2012 | 21.58 | 21.68 | 21.39 | 21.68 | 165,114 | +0.10(+0.46%) |
Aug 24, 2012 | 21.84 | 22.01 | 21.13 | 21.58 | 407,432 | -0.42(-1.91%) |
Aug 23, 2012 | 22.16 | 22.16 | 21.72 | 22.00 | 227,790 | -0.15(-0.68%) |
Aug 22, 2012 | 22.43 | 22.48 | 22.14 | 22.15 | 80,756 | -0.28(-1.25%) |
Aug 21, 2012 | 22.64 | 22.64 | 22.39 | 22.43 | 119,404 | -0.18(-0.77%) |
Aug 20, 2012 | 22.61 | 22.75 | 22.54 | 22.61 | 174,034 | -0.12(-0.53%) |
Aug 17, 2012 | 22.52 | 22.78 | 22.27 | 22.73 | 229,288 | +0.17(+0.75%) |
Aug 16, 2012 | 22.33 | 22.75 | 22.14 | 22.55 | 189,578 | +0.20(+0.87%) |
Aug 15, 2012 | 22.26 | 23.00 | 22.21 | 22.36 | 390,752 | +0.12(+0.56%) |
Aug 14, 2012 | 22.17 | 22.43 | 22.17 | 22.23 | 203,300 | +0.18(+0.84%) |
Aug 13, 2012 | 22.07 | 22.43 | 21.91 | 22.05 | 192,436 | -0.02(-0.07%) |
Aug 10, 2012 | 22.00 | 22.30 | 21.91 | 22.07 | 252,440 | +0.03(+0.14%) |
Aug 09, 2012 | 22.07 | 22.30 | 21.91 | 22.04 | 352,586 | +0.02(+0.07%) |
Aug 08, 2012 | 22.17 | 22.43 | 21.96 | 22.02 | 270,650 | -0.40(-1.78%) |
Aug 07, 2012 | 23.48 | 23.78 | 21.94 | 22.42 | 605,968 | -0.86(-3.69%) |
Aug 06, 2012 | 22.66 | 23.36 | 22.62 | 23.28 | 514,446 | +0.61(+2.67%) |
Aug 03, 2012 | 22.59 | 22.75 | 22.44 | 22.68 | 345,582 | +0.21(+0.93%) |
Aug 02, 2012 | 21.80 | 22.58 | 21.76 | 22.46 | 222,370 | +0.53(+2.42%) |
Aug 01, 2012 | 22.57 | 22.73 | 21.86 | 21.93 | 434,726 | -0.55(-2.47%) |
Jul 31, 2012 | 22.50 | 22.77 | 22.32 | 22.49 | 559,596 | -0.01(-0.04%) |
Jul 30, 2012 | 22.48 | 22.68 | 22.30 | 22.50 | 231,058 | +0.00(+0.00%) |
Jul 27, 2012 | 21.82 | 22.70 | 21.82 | 22.50 | 395,354 | +0.54(+2.46%) |
Jul 26, 2012 | 21.25 | 22.00 | 21.07 | 21.96 | 350,878 | +0.98(+4.65%) |
Jul 25, 2012 | 21.51 | 21.75 | 20.61 | 20.98 | 682,560 | +0.86(+4.25%) |
Jul 24, 2012 | 19.95 | 20.18 | 19.77 | 20.13 | 132,222 | +0.22(+1.10%) |
Jul 23, 2012 | 19.95 | 19.98 | 19.68 | 19.91 | 158,882 | -0.25(-1.24%) |
Jul 20, 2012 | 20.13 | 20.26 | 20.02 | 20.16 | 92,734 | -0.12(-0.62%) |
Jul 19, 2012 | 20.31 | 20.41 | 20.12 | 20.29 | 98,362 | +0.09(+0.45%) |
Jul 18, 2012 | 19.98 | 20.43 | 19.98 | 20.20 | 147,018 | +0.12(+0.62%) |
Jul 17, 2012 | 20.12 | 20.32 | 20.04 | 20.07 | 109,374 | -0.02(-0.10%) |
Jul 16, 2012 | 20.50 | 20.59 | 19.96 | 20.09 | 84,618 | -0.41(-1.98%) |
Jul 13, 2012 | 20.12 | 20.53 | 19.95 | 20.50 | 102,940 | +0.50(+2.48%) |
Jul 12, 2012 | 19.95 | 20.09 | 19.80 | 20.00 | 85,680 | -0.03(-0.15%) |
Jul 11, 2012 | 19.64 | 20.09 | 19.64 | 20.03 | 162,174 | +0.36(+1.83%) |
Jul 10, 2012 | 20.81 | 20.88 | 19.12 | 19.67 | 452,694 | -0.94(-4.58%) |
Jul 09, 2012 | 20.50 | 20.71 | 20.30 | 20.61 | 179,248 | +0.11(+0.56%) |
Jul 06, 2012 | 20.30 | 20.55 | 20.10 | 20.50 | 179,120 | +0.04(+0.17%) |
Jul 05, 2012 | 20.57 | 20.61 | 20.25 | 20.46 | 272,644 | -0.18(-0.87%) |
Jul 03, 2012 | 20.61 | 20.88 | 20.57 | 20.64 | 111,126 | +0.09(+0.46%) |
Jul 02, 2012 | 20.60 | 20.75 | 20.09 | 20.55 | 309,214 | -0.01(-0.05%) |
Jun 29, 2012 | 20.57 | 20.75 | 20.20 | 20.56 | 141,676 | +0.21(+1.06%) |
Jun 28, 2012 | 20.07 | 20.36 | 20.04 | 20.34 | 75,374 | +0.12(+0.59%) |
Jun 27, 2012 | 20.02 | 20.41 | 19.87 | 20.23 | 124,518 | +0.36(+1.79%) |
Jun 26, 2012 | 20.05 | 20.20 | 19.84 | 19.87 | 86,414 | -0.09(-0.48%) |
Jun 25, 2012 | 19.98 | 20.18 | 19.72 | 19.96 | 85,770 | -0.23(-1.14%) |
Jun 22, 2012 | 19.79 | 20.23 | 19.79 | 20.20 | 144,004 | +0.43(+2.15%) |
Jun 21, 2012 | 20.05 | 20.18 | 19.50 | 19.77 | 167,568 | -0.32(-1.57%) |
Jun 20, 2012 | 19.98 | 20.19 | 19.80 | 20.09 | 61,986 | +0.02(+0.07%) |
Jun 19, 2012 | 19.98 | 20.14 | 19.88 | 20.07 | 213,872 | +0.09(+0.43%) |
Jun 18, 2012 | 20.34 | 20.39 | 19.91 | 19.98 | 187,066 | -0.45(-2.18%) |
Jun 15, 2012 | 20.65 | 20.66 | 20.39 | 20.43 | 173,140 | -0.25(-1.19%) |
Jun 14, 2012 | 19.98 | 20.75 | 19.86 | 20.68 | 131,492 | +0.64(+3.22%) |
Jun 13, 2012 | 20.04 | 20.07 | 19.76 | 20.03 | 221,914 | +0.04(+0.20%) |
Jun 12, 2012 | 19.96 | 20.12 | 19.70 | 19.99 | 194,710 | +0.06(+0.30%) |
Jun 11, 2012 | 20.34 | 20.44 | 19.89 | 19.93 | 197,068 | -0.27(-1.36%) |
Jun 08, 2012 | 20.21 | 20.50 | 20.13 | 20.20 | 188,106 | -0.07(-0.35%) |
Jun 07, 2012 | 20.18 | 20.40 | 20.00 | 20.27 | 249,090 | +0.08(+0.40%) |
Jun 06, 2012 | 20.34 | 20.39 | 20.11 | 20.20 | 175,784 | -0.05(-0.27%) |
Jun 05, 2012 | 19.93 | 20.30 | 19.92 | 20.25 | 186,364 | +0.20(+1.00%) |
Jun 04, 2012 | 20.00 | 20.09 | 19.79 | 20.05 | 203,234 | +0.02(+0.10%) |