Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.30 | 29.32 | 29.12 | 29.17 | 29,131 | -0.19(-0.66%) |
Jun 27, 2013 | 29.13 | 29.47 | 29.13 | 29.37 | 151,124 | +0.39(+1.35%) |
Jun 26, 2013 | 29.13 | 29.13 | 28.84 | 28.97 | 8,191 | +0.27(+0.94%) |
Jun 25, 2013 | 28.82 | 28.82 | 28.53 | 28.70 | 19,800 | -0.16(-0.55%) |
Jun 24, 2013 | 28.53 | 29.31 | 28.53 | 28.86 | 25,039 | -0.59(-2.01%) |
Jun 21, 2013 | 29.53 | 29.59 | 28.94 | 29.46 | 124,918 | -0.15(-0.51%) |
Jun 20, 2013 | 29.71 | 29.86 | 29.50 | 29.61 | 26,494 | -0.81(-2.66%) |
Jun 19, 2013 | 30.94 | 31.01 | 30.42 | 30.42 | 46,216 | -0.52(-1.69%) |
Jun 18, 2013 | 30.79 | 30.95 | 30.77 | 30.94 | 12,820 | +0.23(+0.76%) |
Jun 17, 2013 | 30.86 | 30.87 | 30.59 | 30.71 | 21,286 | +0.38(+1.24%) |
Jun 14, 2013 | 30.40 | 30.53 | 30.31 | 30.33 | 17,867 | -0.07(-0.22%) |
Jun 13, 2013 | 30.08 | 30.40 | 30.08 | 30.40 | 8,859 | +0.15(+0.51%) |
Jun 12, 2013 | 30.46 | 30.48 | 30.18 | 30.24 | 8,456 | +0.11(+0.36%) |
Jun 11, 2013 | 30.02 | 30.22 | 30.02 | 30.14 | 4,020 | -0.37(-1.22%) |
Jun 10, 2013 | 30.44 | 30.59 | 30.42 | 30.51 | 62,464 | +0.01(+0.04%) |
Jun 07, 2013 | 30.30 | 30.50 | 30.30 | 30.50 | 29,880 | +0.01(+0.04%) |
Jun 06, 2013 | 30.18 | 30.48 | 30.06 | 30.48 | 54,220 | +0.43(+1.43%) |
Jun 05, 2013 | 30.18 | 30.18 | 30.04 | 30.05 | 3,026 | -0.22(-0.74%) |
Jun 04, 2013 | 30.38 | 30.39 | 30.12 | 30.28 | 9,132 | -0.12(-0.39%) |
Jun 03, 2013 | 30.24 | 30.40 | 30.12 | 30.40 | 5,480 | +0.34(+1.14%) |
May 31, 2013 | 30.15 | 30.21 | 30.06 | 30.06 | 17,140 | -0.45(-1.47%) |
May 30, 2013 | 30.36 | 30.52 | 30.29 | 30.51 | 9,564 | +0.37(+1.21%) |
May 29, 2013 | 30.13 | 30.20 | 30.07 | 30.14 | 9,417 | +0.16(+0.52%) |
May 28, 2013 | 30.32 | 30.32 | 29.98 | 29.98 | 21,259 | +0.03(+0.11%) |
May 24, 2013 | 29.83 | 29.95 | 29.82 | 29.95 | 2,220 | +0.03(+0.09%) |
May 23, 2013 | 29.81 | 29.98 | 29.69 | 29.92 | 6,276 | -0.12(-0.40%) |
May 22, 2013 | 30.43 | 30.55 | 29.96 | 30.04 | 61,022 | -0.38(-1.25%) |
May 21, 2013 | 30.20 | 30.45 | 30.19 | 30.42 | 23,407 | +0.14(+0.46%) |
May 20, 2013 | 30.06 | 30.30 | 30.06 | 30.28 | 73,249 | +0.20(+0.67%) |
May 17, 2013 | 29.90 | 30.08 | 29.87 | 30.08 | 12,998 | +0.21(+0.72%) |
May 16, 2013 | 30.04 | 30.04 | 29.82 | 29.87 | 13,905 | -0.03(-0.11%) |
May 15, 2013 | 29.80 | 29.90 | 29.77 | 29.90 | 28,789 | +0.00(+0.00%) |
May 13, 2013 | 29.82 | 29.91 | 29.82 | 29.90 | 105,868 | +0.08(+0.27%) |
May 10, 2013 | 29.89 | 29.90 | 29.76 | 29.82 | 5,031 | +0.01(+0.02%) |
May 09, 2013 | 29.98 | 30.04 | 29.82 | 29.82 | 29,828 | -0.17(-0.56%) |
May 08, 2013 | 29.98 | 30.08 | 29.98 | 29.98 | 10,358 | +0.36(+1.22%) |
May 07, 2013 | 29.56 | 29.64 | 29.54 | 29.62 | 3,665 | +0.15(+0.52%) |
May 06, 2013 | 29.42 | 29.53 | 29.41 | 29.47 | 6,047 | +0.01(+0.02%) |
May 03, 2013 | 29.35 | 29.49 | 29.18 | 29.46 | 8,188 | +0.28(+0.94%) |
May 02, 2013 | 28.99 | 29.25 | 28.99 | 29.18 | 5,046 | +0.13(+0.46%) |
May 01, 2013 | 29.10 | 29.27 | 29.05 | 29.05 | 13,185 | -0.08(-0.27%) |
Apr 30, 2013 | 29.07 | 29.23 | 29.07 | 29.13 | 2,416 | +0.13(+0.45%) |
Apr 29, 2013 | 28.76 | 29.10 | 28.76 | 29.00 | 12,625 | +0.36(+1.27%) |
Apr 26, 2013 | 28.58 | 28.72 | 28.56 | 28.64 | 29,292 | +0.07(+0.26%) |
Apr 25, 2013 | 28.57 | 28.68 | 28.55 | 28.56 | 27,764 | +0.23(+0.80%) |
Apr 24, 2013 | 28.26 | 28.43 | 28.21 | 28.33 | 28,680 | +0.23(+0.81%) |
Apr 23, 2013 | 27.97 | 28.13 | 27.92 | 28.11 | 67,356 | +0.21(+0.77%) |
Apr 22, 2013 | 27.84 | 27.92 | 27.79 | 27.89 | 3,673 | +0.09(+0.31%) |
Apr 19, 2013 | 27.80 | 27.85 | 27.73 | 27.80 | 12,216 | +0.23(+0.83%) |
Apr 18, 2013 | 27.72 | 27.72 | 27.52 | 27.58 | 12,773 | -0.17(-0.60%) |
Apr 17, 2013 | 28.07 | 28.07 | 27.54 | 27.74 | 5,153 | -0.70(-2.44%) |
Apr 16, 2013 | 28.22 | 28.49 | 28.15 | 28.44 | 39,228 | +0.42(+1.51%) |
Apr 15, 2013 | 28.54 | 28.54 | 27.99 | 28.02 | 22,667 | -0.81(-2.80%) |
Apr 12, 2013 | 28.62 | 28.82 | 28.58 | 28.82 | 10,986 | +0.07(+0.23%) |
Apr 11, 2013 | 28.66 | 28.86 | 28.66 | 28.76 | 38,806 | +0.27(+0.96%) |
Apr 10, 2013 | 28.29 | 28.48 | 28.29 | 28.48 | 18,889 | +0.37(+1.31%) |
Apr 09, 2013 | 27.97 | 28.18 | 27.85 | 28.11 | 38,076 | +0.37(+1.35%) |
Apr 08, 2013 | 27.64 | 27.74 | 27.64 | 27.74 | 8,513 | -0.12(-0.43%) |
Apr 05, 2013 | 27.65 | 27.86 | 27.59 | 27.86 | 22,710 | -0.14(-0.50%) |
Apr 04, 2013 | 27.78 | 28.02 | 27.77 | 28.00 | 15,804 | -0.01(-0.03%) |
Apr 03, 2013 | 28.13 | 28.15 | 27.93 | 28.01 | 14,589 | -0.05(-0.19%) |
Apr 02, 2013 | 28.07 | 28.13 | 27.99 | 28.06 | 9,973 | +0.16(+0.58%) |
Apr 01, 2013 | 27.99 | 28.07 | 27.83 | 27.90 | 29,810 | -0.08(-0.29%) |
Mar 28, 2013 | 27.97 | 28.07 | 27.97 | 27.98 | 27,888 | +0.04(+0.13%) |
Mar 27, 2013 | 27.78 | 27.94 | 27.60 | 27.94 | 11,123 | -0.23(-0.82%) |
Mar 26, 2013 | 28.16 | 28.21 | 28.07 | 28.17 | 82,186 | -0.12(-0.41%) |
Mar 25, 2013 | 28.53 | 28.53 | 28.07 | 28.29 | 30,773 | -0.24(-0.84%) |
Mar 22, 2013 | 28.35 | 28.55 | 28.35 | 28.53 | 7,832 | +0.13(+0.46%) |
Mar 21, 2013 | 28.31 | 28.50 | 28.27 | 28.40 | 15,020 | -0.16(-0.57%) |
Mar 20, 2013 | 28.63 | 28.68 | 28.54 | 28.56 | 16,222 | +0.10(+0.36%) |
Mar 19, 2013 | 28.73 | 28.73 | 28.26 | 28.46 | 41,955 | -0.06(-0.23%) |
Mar 18, 2013 | 28.60 | 28.76 | 28.48 | 28.52 | 22,069 | -0.43(-1.49%) |
Mar 15, 2013 | 28.93 | 29.02 | 28.86 | 28.95 | 11,916 | +0.23(+0.79%) |
Mar 14, 2013 | 28.47 | 28.74 | 28.47 | 28.73 | 9,321 | +0.25(+0.88%) |
Mar 13, 2013 | 28.48 | 28.60 | 28.40 | 28.48 | 19,386 | -0.16(-0.57%) |
Mar 12, 2013 | 28.91 | 28.91 | 28.60 | 28.64 | 39,346 | -0.08(-0.28%) |
Mar 11, 2013 | 28.63 | 28.74 | 28.54 | 28.72 | 10,536 | -0.09(-0.33%) |
Mar 08, 2013 | 28.75 | 28.81 | 28.58 | 28.81 | 10,105 | +0.03(+0.09%) |
Mar 07, 2013 | 28.64 | 28.85 | 28.64 | 28.79 | 15,834 | +0.23(+0.82%) |
Mar 06, 2013 | 28.70 | 28.70 | 28.46 | 28.55 | 9,787 | -0.09(-0.30%) |
Mar 05, 2013 | 28.53 | 28.68 | 28.53 | 28.64 | 18,702 | +0.29(+1.01%) |
Mar 04, 2013 | 28.07 | 28.36 | 28.07 | 28.35 | 16,870 | -0.03(-0.09%) |
Mar 01, 2013 | 28.13 | 28.45 | 28.13 | 28.38 | 11,186 | -0.26(-0.91%) |
Feb 28, 2013 | 28.73 | 28.81 | 28.58 | 28.64 | 13,709 | -0.17(-0.58%) |
Feb 27, 2013 | 28.35 | 28.89 | 28.35 | 28.81 | 11,095 | +0.44(+1.53%) |
Feb 26, 2013 | 28.31 | 28.51 | 28.21 | 28.37 | 27,554 | -0.79(-2.71%) |
Feb 22, 2013 | 29.04 | 29.16 | 29.00 | 29.16 | 5,857 | +0.33(+1.14%) |
Feb 21, 2013 | 29.05 | 29.05 | 28.73 | 28.83 | 30,361 | -0.52(-1.78%) |
Feb 20, 2013 | 29.73 | 29.76 | 29.24 | 29.35 | 39,666 | -0.23(-0.79%) |
Feb 19, 2013 | 29.48 | 29.63 | 29.48 | 29.59 | 16,393 | +0.29(+0.98%) |
Feb 15, 2013 | 29.25 | 29.41 | 29.25 | 29.30 | 63,011 | +0.05(+0.18%) |
Feb 14, 2013 | 29.21 | 29.43 | 29.10 | 29.25 | 63,329 | -0.32(-1.09%) |
Feb 13, 2013 | 29.68 | 29.78 | 29.54 | 29.57 | 35,266 | +0.24(+0.82%) |
Feb 12, 2013 | 29.11 | 29.38 | 29.11 | 29.33 | 11,032 | +0.28(+0.97%) |
Feb 11, 2013 | 29.13 | 29.13 | 28.95 | 29.05 | 16,088 | -0.08(-0.28%) |
Feb 08, 2013 | 29.07 | 29.18 | 29.06 | 29.13 | 24,929 | +0.14(+0.49%) |
Feb 07, 2013 | 29.13 | 29.15 | 28.75 | 28.99 | 239,008 | -0.12(-0.42%) |
Feb 06, 2013 | 28.86 | 29.11 | 28.86 | 29.11 | 78,754 | +0.27(+0.93%) |
Feb 04, 2013 | 29.09 | 29.21 | 28.76 | 28.84 | 47,327 | -0.70(-2.35%) |
Feb 01, 2013 | 29.28 | 29.63 | 29.28 | 29.53 | 55,302 | +0.45(+1.56%) |
Jan 31, 2013 | 29.12 | 29.29 | 29.00 | 29.08 | 248,775 | -0.28(-0.96%) |
Jan 30, 2013 | 29.37 | 29.41 | 29.27 | 29.36 | 7,471 | -0.01(-0.03%) |
Jan 29, 2013 | 29.33 | 29.41 | 29.27 | 29.37 | 42,140 | -0.07(-0.22%) |
Jan 28, 2013 | 29.35 | 29.48 | 29.31 | 29.43 | 111,939 | +0.05(+0.16%) |
Jan 25, 2013 | 29.25 | 29.39 | 29.18 | 29.39 | 9,203 | +0.41(+1.41%) |
Jan 24, 2013 | 28.95 | 29.13 | 28.95 | 28.98 | 31,109 | +0.09(+0.33%) |
Jan 23, 2013 | 28.85 | 28.90 | 28.67 | 28.89 | 62,733 | -0.03(-0.12%) |
Jan 22, 2013 | 28.85 | 29.00 | 28.75 | 28.92 | 31,154 | +0.11(+0.40%) |
Jan 18, 2013 | 28.66 | 28.81 | 28.62 | 28.80 | 20,842 | +0.11(+0.39%) |
Jan 17, 2013 | 28.46 | 28.70 | 28.46 | 28.69 | 24,440 | +0.56(+2.00%) |
Jan 16, 2013 | 28.13 | 28.26 | 28.13 | 28.13 | 5,367 | -0.21(-0.73%) |
Jan 15, 2013 | 28.31 | 28.34 | 28.19 | 28.34 | 31,461 | -0.21(-0.75%) |
Jan 14, 2013 | 28.53 | 28.58 | 28.37 | 28.55 | 13,630 | -0.05(-0.16%) |
Jan 11, 2013 | 28.56 | 28.67 | 28.47 | 28.60 | 25,350 | +0.09(+0.31%) |
Jan 10, 2013 | 28.30 | 28.52 | 28.28 | 28.51 | 24,131 | +0.57(+2.04%) |
Jan 09, 2013 | 27.87 | 27.98 | 27.81 | 27.94 | 6,711 | +0.11(+0.41%) |
Jan 08, 2013 | 27.93 | 27.93 | 27.65 | 27.83 | 26,086 | -0.07(-0.26%) |
Jan 07, 2013 | 27.73 | 27.90 | 27.70 | 27.90 | 17,421 | +0.15(+0.53%) |
Jan 04, 2013 | 27.49 | 27.75 | 27.47 | 27.75 | 27,524 | +0.33(+1.19%) |
Jan 03, 2013 | 27.56 | 27.57 | 27.42 | 27.43 | 10,354 | -0.18(-0.65%) |
Jan 02, 2013 | 27.73 | 27.75 | 27.50 | 27.61 | 10,943 | +0.09(+0.34%) |
Dec 31, 2012 | 27.12 | 27.51 | 27.00 | 27.51 | 14,596 | +0.62(+2.32%) |
Dec 28, 2012 | 27.05 | 27.05 | 26.84 | 26.89 | 24,684 | -0.25(-0.94%) |
Dec 27, 2012 | 27.00 | 27.14 | 26.96 | 27.14 | 3,117 | +0.20(+0.76%) |
Dec 26, 2012 | 27.05 | 27.05 | 26.87 | 26.94 | 4,998 | +0.04(+0.16%) |
Dec 24, 2012 | 27.78 | 27.78 | 26.80 | 26.90 | 2,733 | +0.00(+0.01%) |
Dec 21, 2012 | 26.91 | 26.94 | 26.75 | 26.89 | 24,262 | -0.39(-1.41%) |
Dec 20, 2012 | 27.21 | 27.28 | 27.15 | 27.28 | 5,146 | +0.23(+0.86%) |
Dec 19, 2012 | 27.03 | 27.19 | 27.03 | 27.05 | 6,991 | +0.27(+0.99%) |
Dec 18, 2012 | 26.52 | 26.79 | 26.49 | 26.78 | 8,877 | +0.33(+1.25%) |
Dec 17, 2012 | 26.24 | 26.45 | 26.24 | 26.45 | 6,949 | +0.19(+0.72%) |
Dec 14, 2012 | 26.26 | 26.29 | 26.23 | 26.26 | 3,877 | +0.21(+0.82%) |
Dec 13, 2012 | 26.05 | 26.07 | 25.86 | 26.05 | 10,420 | -0.00(-0.00%) |
Dec 12, 2012 | 25.89 | 26.27 | 25.89 | 26.05 | 15,285 | +0.28(+1.08%) |
Dec 11, 2012 | 25.80 | 25.86 | 25.72 | 25.77 | 10,253 | +0.21(+0.84%) |
Dec 10, 2012 | 25.56 | 25.56 | 25.48 | 25.56 | 1,065 | -0.15(-0.57%) |
Dec 07, 2012 | 25.66 | 25.70 | 25.56 | 25.70 | 4,127 | -0.05(-0.18%) |
Dec 06, 2012 | 25.80 | 25.80 | 25.66 | 25.75 | 7,311 | -0.07(-0.29%) |
Dec 05, 2012 | 25.77 | 25.85 | 25.59 | 25.82 | 24,316 | +0.37(+1.45%) |
Dec 04, 2012 | 25.43 | 25.53 | 25.42 | 25.45 | 3,713 | +0.19(+0.75%) |
Nov 30, 2012 | 25.26 | 25.26 | 25.26 | 25.26 | 1,052 | +0.12(+0.48%) |
Nov 29, 2012 | 25.10 | 25.17 | 25.04 | 25.14 | 14,789 | +0.39(+1.59%) |
Nov 28, 2012 | 24.54 | 24.75 | 24.54 | 24.75 | 12,258 | +0.00(+0.00%) |
Nov 27, 2012 | 24.79 | 24.86 | 24.75 | 24.75 | 2,583 | -0.07(-0.27%) |
Nov 26, 2012 | 24.81 | 24.83 | 24.70 | 24.82 | 1,543 | +0.06(+0.24%) |
Nov 23, 2012 | 24.73 | 24.78 | 24.73 | 24.76 | 3,736 | +0.42(+1.72%) |
Nov 21, 2012 | 24.29 | 24.36 | 24.18 | 24.34 | 11,317 | +0.19(+0.80%) |
Nov 20, 2012 | 24.17 | 24.17 | 24.11 | 24.15 | 811 | +0.06(+0.25%) |
Nov 19, 2012 | 23.91 | 24.09 | 23.91 | 24.09 | 2,953 | +0.37(+1.54%) |
Nov 16, 2012 | 23.66 | 23.72 | 23.65 | 23.72 | 450 | -0.08(-0.35%) |
Nov 15, 2012 | 23.95 | 23.99 | 23.80 | 23.80 | 10,922 | -0.05(-0.21%) |
Nov 14, 2012 | 24.06 | 24.13 | 23.85 | 23.85 | 3,453 | -0.19(-0.81%) |
Nov 13, 2012 | 24.01 | 24.06 | 24.01 | 24.05 | 831 | -0.31(-1.28%) |
Nov 09, 2012 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | -0.18(-0.75%) |
Nov 08, 2012 | 24.66 | 24.66 | 24.39 | 24.54 | 3,850 | -0.20(-0.79%) |
Nov 07, 2012 | 24.81 | 24.81 | 24.55 | 24.74 | 19,428 | -0.32(-1.27%) |
Nov 06, 2012 | 24.82 | 25.06 | 24.82 | 25.06 | 3,643 | +0.30(+1.21%) |
Nov 05, 2012 | 24.76 | 24.77 | 24.67 | 24.76 | 3,662 | -0.26(-1.05%) |
Nov 02, 2012 | 24.84 | 25.06 | 24.84 | 25.02 | 898 | -0.06(-0.23%) |
Nov 01, 2012 | 25.06 | 25.09 | 25.06 | 25.08 | 2,264 | +0.20(+0.80%) |
Oct 31, 2012 | 24.90 | 24.96 | 24.83 | 24.88 | 9,004 | +0.08(+0.32%) |
Oct 25, 2012 | 24.92 | 24.80 | 24.80 | 24.80 | 17,734 | +0.02(+0.08%) |
Oct 24, 2012 | 24.86 | 24.86 | 24.61 | 24.78 | 5,854 | -0.13(-0.51%) |
Oct 23, 2012 | 24.85 | 24.90 | 24.85 | 24.90 | 1,994 | -0.17(-0.69%) |
Oct 19, 2012 | 25.20 | 25.20 | 24.96 | 25.08 | 4,964 | -0.37(-1.44%) |
Oct 18, 2012 | 25.45 | 25.47 | 25.42 | 25.44 | 3,195 | -0.02(-0.09%) |
Oct 17, 2012 | 25.28 | 25.48 | 25.28 | 25.47 | 1,268 | +0.33(+1.33%) |
Oct 16, 2012 | 25.11 | 25.17 | 25.10 | 25.13 | 3,620 | +0.25(+1.00%) |
Oct 15, 2012 | 24.74 | 24.88 | 24.74 | 24.88 | 11,900 | +0.16(+0.64%) |
Oct 12, 2012 | 24.77 | 24.77 | 24.68 | 24.73 | 5,553 | -0.07(-0.26%) |
Oct 11, 2012 | 24.89 | 24.91 | 24.61 | 24.79 | 3,268 | +0.22(+0.89%) |
Oct 10, 2012 | 24.72 | 24.82 | 24.56 | 24.57 | 33,651 | -0.21(-0.84%) |
Oct 09, 2012 | 24.85 | 25.22 | 24.78 | 24.78 | 2,066 | -0.44(-1.74%) |
Oct 08, 2012 | 25.22 | 25.22 | 24.98 | 25.22 | 11,078 | -0.07(-0.26%) |
Oct 05, 2012 | 25.55 | 25.57 | 25.28 | 25.28 | 70,929 | +0.03(+0.13%) |
Oct 04, 2012 | 25.15 | 25.25 | 25.15 | 25.25 | 1,009 | +0.27(+1.09%) |
Oct 03, 2012 | 24.88 | 24.98 | 24.82 | 24.98 | 10,257 | -0.02(-0.07%) |
Oct 02, 2012 | 25.03 | 25.04 | 24.87 | 24.99 | 5,551 | +0.31(+1.26%) |
Oct 01, 2012 | 24.75 | 24.97 | 24.68 | 24.68 | 16,386 | +0.12(+0.49%) |
Sep 28, 2012 | 24.77 | 24.77 | 24.52 | 24.56 | 5,765 | -0.33(-1.31%) |
Sep 27, 2012 | 24.78 | 24.90 | 24.65 | 24.89 | 26,019 | +0.28(+1.16%) |
Sep 26, 2012 | 24.58 | 24.68 | 24.56 | 24.60 | 7,517 | -0.20(-0.80%) |
Sep 25, 2012 | 25.28 | 25.29 | 24.79 | 24.80 | 6,482 | -0.34(-1.35%) |
Sep 24, 2012 | 25.01 | 25.18 | 24.98 | 25.14 | 31,260 | -0.12(-0.49%) |
Sep 21, 2012 | 25.26 | 25.27 | 25.26 | 25.27 | 3,181 | +0.13(+0.50%) |
Sep 20, 2012 | 25.11 | 25.14 | 24.85 | 25.14 | 11,971 | -0.20(-0.78%) |
Sep 19, 2012 | 25.14 | 25.39 | 25.10 | 25.34 | 9,441 | +0.20(+0.79%) |
Sep 18, 2012 | 25.29 | 25.39 | 25.14 | 25.14 | 18,387 | -0.45(-1.75%) |
Sep 17, 2012 | 25.60 | 25.60 | 25.58 | 25.59 | 2,058 | +0.06(+0.25%) |
Sep 14, 2012 | 25.64 | 25.87 | 25.53 | 25.53 | 7,874 | +0.09(+0.34%) |
Sep 13, 2012 | 24.92 | 25.49 | 24.84 | 25.44 | 5,007 | +0.51(+2.03%) |
Sep 12, 2012 | 24.94 | 25.01 | 24.90 | 24.93 | 2,760 | +0.22(+0.91%) |
Sep 11, 2012 | 24.74 | 24.76 | 24.68 | 24.71 | 2,351 | +0.30(+1.22%) |
Sep 10, 2012 | 24.57 | 24.59 | 24.41 | 24.41 | 5,624 | -0.18(-0.73%) |
Sep 07, 2012 | 24.59 | 24.64 | 24.51 | 24.59 | 7,877 | +0.58(+2.41%) |
Sep 06, 2012 | 23.72 | 24.01 | 23.72 | 24.01 | 2,472 | +0.49(+2.06%) |
Sep 05, 2012 | 23.47 | 23.55 | 23.47 | 23.53 | 2,276 | -0.00(-0.01%) |
Sep 04, 2012 | 23.49 | 23.56 | 23.43 | 23.53 | 47,253 | +0.24(+1.01%) |
Aug 31, 2012 | 23.46 | 23.46 | 23.29 | 23.29 | 2,975 | +0.18(+0.78%) |
Aug 30, 2012 | 23.11 | 23.11 | 23.11 | 23.11 | 286 | -0.13(-0.57%) |
Aug 29, 2012 | 23.27 | 23.27 | 23.15 | 23.24 | 3,672 | -0.05(-0.20%) |
Aug 27, 2012 | 23.28 | 23.29 | 23.28 | 23.29 | 1,220 | +0.22(+0.95%) |
Aug 24, 2012 | 23.13 | 23.22 | 23.07 | 23.07 | 844 | -0.10(-0.43%) |
Aug 23, 2012 | 23.25 | 23.26 | 23.17 | 23.17 | 2,143 | -0.24(-1.02%) |
Aug 22, 2012 | 23.22 | 23.42 | 23.17 | 23.41 | 5,963 | -0.06(-0.25%) |
Aug 21, 2012 | 23.50 | 23.50 | 23.47 | 23.47 | 10,674 | +0.30(+1.32%) |
Aug 20, 2012 | 22.97 | 23.17 | 22.97 | 23.17 | 1,719 | +0.11(+0.49%) |
Aug 17, 2012 | 22.94 | 23.06 | 22.94 | 23.05 | 1,903 | +0.20(+0.87%) |
Aug 16, 2012 | 22.70 | 22.87 | 22.70 | 22.85 | 8,119 | +0.23(+1.03%) |
Aug 15, 2012 | 22.39 | 22.62 | 22.39 | 22.62 | 3,283 | +0.06(+0.28%) |
Aug 14, 2012 | 22.59 | 22.65 | 22.56 | 22.56 | 5,113 | -0.03(-0.11%) |
Aug 13, 2012 | 22.68 | 22.68 | 22.50 | 22.58 | 4,558 | +0.07(+0.29%) |
Aug 10, 2012 | 22.53 | 22.53 | 22.52 | 22.52 | 663 | -0.03(-0.12%) |
Aug 09, 2012 | 22.39 | 22.55 | 22.39 | 22.54 | 1,856 | -0.08(-0.33%) |
Aug 08, 2012 | 22.45 | 22.62 | 22.45 | 22.62 | 692 | +0.03(+0.13%) |
Aug 07, 2012 | 22.75 | 22.75 | 22.58 | 22.59 | 904 | +0.10(+0.44%) |
Aug 06, 2012 | 22.46 | 22.56 | 22.44 | 22.49 | 1,508 | +0.33(+1.47%) |
Aug 03, 2012 | 21.87 | 22.21 | 21.87 | 22.16 | 3,215 | +0.76(+3.56%) |
Aug 02, 2012 | 21.41 | 21.42 | 21.34 | 21.40 | 11,564 | -0.66(-2.98%) |
Aug 01, 2012 | 21.88 | 22.06 | 21.88 | 22.06 | 363 | +0.11(+0.52%) |
Jul 31, 2012 | 21.94 | 21.94 | 21.94 | 21.94 | 301 | -0.15(-0.66%) |
Jul 30, 2012 | 22.00 | 22.11 | 22.00 | 22.09 | 3,604 | +0.00(+0.00%) |
Jul 27, 2012 | 21.90 | 22.09 | 21.87 | 22.09 | 9,230 | +0.43(+1.99%) |
Jul 26, 2012 | 21.67 | 21.67 | 21.64 | 21.66 | 4,147 | +0.60(+2.87%) |
Jul 25, 2012 | 21.06 | 21.06 | 21.06 | 21.06 | 301 | +0.21(+0.99%) |
Jul 24, 2012 | 20.90 | 20.90 | 20.85 | 20.85 | 1,757 | -0.29(-1.35%) |
Jul 23, 2012 | 20.98 | 21.14 | 20.82 | 21.14 | 3,469 | -0.47(-2.19%) |
Jul 20, 2012 | 21.59 | 21.65 | 21.49 | 21.61 | 8,250 | -0.13(-0.60%) |
Jul 18, 2012 | 21.53 | 21.74 | 21.74 | 21.74 | 1,809 | -0.02(-0.11%) |
Jul 17, 2012 | 21.51 | 21.76 | 21.43 | 21.76 | 3,944 | +0.22(+1.03%) |
Jul 16, 2012 | 21.53 | 21.54 | 21.47 | 21.54 | 4,374 | +0.08(+0.37%) |
Jul 13, 2012 | 21.45 | 21.48 | 21.45 | 21.46 | 3,393 | +0.24(+1.12%) |
Jul 12, 2012 | 21.24 | 21.24 | 21.22 | 21.22 | 788 | -0.32(-1.51%) |
Jul 11, 2012 | 21.53 | 21.61 | 21.53 | 21.55 | 1,018 | +0.04(+0.17%) |
Jul 10, 2012 | 21.72 | 21.72 | 21.51 | 21.51 | 1,844 | -0.10(-0.44%) |
Jul 09, 2012 | 21.50 | 21.61 | 21.50 | 21.61 | 2,301 | -0.11(-0.49%) |
Jul 06, 2012 | 21.72 | 21.72 | 21.58 | 21.71 | 1,819 | -0.42(-1.89%) |
Jul 05, 2012 | 22.13 | 22.13 | 22.05 | 22.13 | 22,417 | -0.43(-1.93%) |
Jul 03, 2012 | 22.36 | 22.57 | 22.34 | 22.57 | 5,289 | +0.10(+0.46%) |