Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.69 | 23.04 | 22.63 | 22.79 | 383,061 | +0.09(+0.41%) |
Feb 27, 2013 | 22.51 | 22.87 | 22.47 | 22.70 | 663,447 | +0.17(+0.76%) |
Feb 26, 2013 | 22.21 | 22.87 | 22.03 | 22.53 | 1,063,092 | +0.26(+1.15%) |
Feb 25, 2013 | 24.05 | 24.25 | 22.27 | 22.27 | 1,138,817 | -1.71(-7.12%) |
Feb 22, 2013 | 24.84 | 24.84 | 21.66 | 23.98 | 1,593,376 | +3.10(+14.83%) |
Feb 21, 2013 | 20.84 | 20.99 | 20.73 | 20.88 | 267,807 | -0.02(-0.08%) |
Feb 20, 2013 | 21.33 | 21.37 | 20.90 | 20.90 | 264,449 | -0.44(-2.04%) |
Feb 19, 2013 | 21.07 | 21.39 | 21.03 | 21.33 | 180,552 | +0.24(+1.13%) |
Feb 15, 2013 | 21.45 | 21.55 | 21.07 | 21.09 | 215,971 | -0.27(-1.28%) |
Feb 14, 2013 | 20.38 | 21.40 | 20.30 | 21.37 | 299,507 | +0.20(+0.93%) |
Feb 13, 2013 | 20.62 | 21.17 | 20.61 | 21.17 | 307,602 | +0.49(+2.35%) |
Feb 12, 2013 | 20.56 | 20.73 | 20.50 | 20.68 | 445,974 | +0.09(+0.41%) |
Feb 11, 2013 | 20.62 | 20.63 | 20.48 | 20.60 | 117,382 | -0.06(-0.29%) |
Feb 08, 2013 | 20.61 | 20.73 | 20.55 | 20.66 | 166,407 | -0.02(-0.08%) |
Feb 07, 2013 | 20.63 | 20.68 | 20.44 | 20.68 | 188,806 | +0.03(+0.17%) |
Feb 06, 2013 | 20.43 | 20.64 | 20.43 | 20.64 | 214,505 | +0.14(+0.71%) |
Feb 04, 2013 | 20.50 | 20.69 | 20.42 | 20.50 | 274,810 | -0.19(-0.91%) |
Feb 01, 2013 | 20.50 | 20.80 | 20.39 | 20.68 | 418,664 | +0.29(+1.42%) |
Jan 31, 2013 | 20.38 | 20.62 | 20.16 | 20.39 | 326,186 | +0.10(+0.50%) |
Jan 30, 2013 | 20.15 | 20.29 | 20.15 | 20.29 | 327,600 | +0.10(+0.51%) |
Jan 29, 2013 | 20.27 | 20.36 | 20.05 | 20.19 | 214,877 | -0.13(-0.63%) |
Jan 28, 2013 | 20.30 | 20.34 | 20.10 | 20.32 | 284,716 | +0.09(+0.42%) |
Jan 25, 2013 | 20.29 | 20.38 | 20.11 | 20.23 | 223,787 | +0.02(+0.08%) |
Jan 24, 2013 | 19.92 | 20.23 | 19.91 | 20.21 | 423,086 | +0.30(+1.50%) |
Jan 23, 2013 | 19.86 | 19.95 | 19.78 | 19.92 | 303,161 | +0.09(+0.43%) |
Jan 22, 2013 | 19.40 | 19.84 | 19.40 | 19.83 | 343,723 | +0.41(+2.11%) |
Jan 18, 2013 | 19.12 | 19.47 | 19.07 | 19.42 | 333,033 | +0.34(+1.79%) |
Jan 17, 2013 | 18.99 | 19.08 | 18.83 | 19.08 | 302,930 | +0.31(+1.64%) |
Jan 16, 2013 | 18.93 | 18.93 | 18.64 | 18.77 | 692,033 | -0.27(-1.43%) |
Jan 15, 2013 | 19.17 | 19.27 | 18.86 | 19.05 | 591,077 | -0.26(-1.33%) |
Jan 14, 2013 | 19.27 | 19.37 | 18.93 | 19.30 | 476,049 | -0.04(-0.22%) |
Jan 11, 2013 | 19.41 | 19.46 | 19.11 | 19.34 | 271,474 | -0.03(-0.13%) |
Jan 10, 2013 | 19.64 | 19.64 | 19.31 | 19.37 | 196,642 | -0.24(-1.22%) |
Jan 09, 2013 | 19.62 | 19.64 | 19.25 | 19.61 | 552,061 | +0.08(+0.39%) |
Jan 08, 2013 | 19.52 | 19.71 | 19.37 | 19.53 | 404,220 | -0.02(-0.09%) |
Jan 07, 2013 | 19.62 | 19.70 | 19.30 | 19.55 | 418,817 | -0.22(-1.12%) |
Jan 04, 2013 | 19.69 | 19.94 | 19.66 | 19.77 | 260,315 | +0.18(+0.91%) |
Jan 03, 2013 | 19.74 | 19.74 | 19.39 | 19.59 | 311,264 | -0.16(-0.82%) |
Jan 02, 2013 | 19.81 | 19.86 | 19.52 | 19.75 | 456,258 | +0.57(+2.98%) |
Dec 31, 2012 | 18.65 | 19.20 | 18.65 | 19.18 | 180,799 | +0.44(+2.37%) |
Dec 28, 2012 | 18.73 | 18.96 | 18.72 | 18.74 | 262,216 | -0.14(-0.77%) |
Dec 27, 2012 | 18.75 | 18.93 | 18.67 | 18.88 | 277,131 | +0.10(+0.55%) |
Dec 26, 2012 | 20.05 | 20.05 | 18.74 | 18.78 | 129,569 | -0.16(-0.86%) |
Dec 24, 2012 | 18.99 | 18.99 | 18.76 | 18.94 | 96,065 | -0.13(-0.67%) |
Dec 21, 2012 | 18.99 | 19.11 | 18.85 | 19.07 | 864,388 | -0.07(-0.36%) |
Dec 20, 2012 | 18.95 | 19.29 | 18.92 | 19.14 | 315,085 | +0.20(+1.04%) |
Dec 19, 2012 | 18.82 | 19.16 | 18.74 | 18.94 | 399,604 | +0.09(+0.45%) |
Dec 18, 2012 | 18.47 | 18.88 | 18.39 | 18.86 | 360,982 | +0.49(+2.65%) |
Dec 17, 2012 | 18.05 | 18.40 | 18.05 | 18.37 | 290,230 | +0.33(+1.84%) |
Dec 14, 2012 | 17.94 | 18.16 | 17.90 | 18.04 | 218,882 | +0.02(+0.09%) |
Dec 13, 2012 | 18.28 | 18.37 | 17.93 | 18.02 | 257,888 | -0.26(-1.45%) |
Dec 12, 2012 | 18.54 | 18.70 | 18.29 | 18.29 | 476,852 | -0.15(-0.79%) |
Dec 11, 2012 | 18.21 | 18.55 | 18.12 | 18.43 | 473,680 | +0.27(+1.50%) |
Dec 10, 2012 | 18.23 | 18.28 | 18.08 | 18.16 | 357,034 | -0.08(-0.42%) |
Dec 07, 2012 | 18.41 | 18.41 | 18.15 | 18.24 | 245,188 | -0.03(-0.14%) |
Dec 06, 2012 | 18.24 | 18.47 | 18.16 | 18.26 | 633,123 | +0.01(+0.05%) |
Dec 05, 2012 | 18.23 | 18.29 | 17.95 | 18.25 | 273,803 | +0.11(+0.61%) |
Dec 04, 2012 | 18.00 | 18.18 | 17.96 | 18.14 | 282,491 | +0.14(+0.81%) |
Nov 30, 2012 | 18.33 | 18.34 | 17.94 | 18.00 | 462,258 | -0.26(-1.45%) |
Nov 29, 2012 | 18.18 | 18.40 | 18.00 | 18.26 | 245,008 | +0.27(+1.52%) |
Nov 28, 2012 | 17.68 | 18.00 | 17.61 | 17.99 | 340,918 | +0.18(+1.01%) |
Nov 27, 2012 | 17.67 | 18.01 | 17.42 | 17.81 | 538,959 | +0.07(+0.39%) |
Nov 26, 2012 | 17.49 | 17.74 | 17.35 | 17.74 | 244,152 | +0.14(+0.77%) |
Nov 23, 2012 | 17.42 | 17.60 | 17.32 | 17.60 | 132,612 | +0.26(+1.52%) |
Nov 21, 2012 | 17.39 | 17.49 | 17.26 | 17.34 | 234,256 | -0.05(-0.29%) |
Nov 20, 2012 | 17.30 | 17.54 | 17.24 | 17.39 | 391,133 | +0.04(+0.24%) |
Nov 19, 2012 | 17.20 | 17.38 | 17.05 | 17.35 | 632,821 | +0.42(+2.51%) |
Nov 16, 2012 | 16.93 | 17.10 | 16.74 | 16.92 | 892,222 | -0.03(-0.15%) |
Nov 15, 2012 | 17.09 | 17.18 | 16.77 | 16.95 | 384,992 | -0.19(-1.09%) |
Nov 14, 2012 | 17.54 | 17.60 | 17.10 | 17.14 | 383,603 | -0.41(-2.32%) |
Nov 13, 2012 | 17.79 | 17.85 | 17.32 | 17.54 | 452,458 | -0.36(-1.99%) |
Nov 12, 2012 | 18.10 | 18.27 | 17.71 | 17.90 | 420,840 | -0.18(-0.99%) |
Nov 09, 2012 | 17.87 | 18.31 | 17.04 | 18.08 | 583,164 | +0.09(+0.52%) |
Nov 08, 2012 | 17.77 | 18.59 | 17.66 | 17.99 | 541,915 | -0.52(-2.80%) |
Nov 07, 2012 | 18.97 | 18.97 | 18.45 | 18.50 | 337,766 | -0.65(-3.41%) |
Nov 06, 2012 | 19.56 | 19.68 | 19.12 | 19.16 | 378,182 | -0.13(-0.66%) |
Nov 05, 2012 | 19.16 | 19.46 | 19.00 | 19.29 | 254,612 | +0.12(+0.62%) |
Nov 02, 2012 | 19.61 | 19.67 | 19.11 | 19.17 | 561,782 | -0.31(-1.57%) |
Nov 01, 2012 | 19.46 | 19.83 | 18.82 | 19.47 | 554,354 | +0.04(+0.22%) |
Oct 31, 2012 | 19.00 | 19.78 | 18.93 | 19.43 | 513,074 | -0.14(-0.69%) |
Oct 26, 2012 | 20.09 | 19.57 | 19.57 | 19.57 | 579,709 | -0.48(-2.41%) |
Oct 25, 2012 | 20.30 | 20.40 | 19.99 | 20.05 | 263,724 | -0.08(-0.38%) |
Oct 24, 2012 | 20.25 | 20.53 | 20.04 | 20.13 | 153,420 | +0.03(+0.13%) |
Oct 23, 2012 | 20.11 | 20.18 | 19.93 | 20.10 | 249,052 | -0.19(-0.92%) |
Oct 19, 2012 | 20.59 | 20.71 | 20.18 | 20.29 | 239,829 | -0.52(-2.49%) |
Oct 18, 2012 | 20.75 | 21.00 | 20.73 | 20.81 | 186,723 | -0.01(-0.04%) |
Oct 17, 2012 | 20.70 | 20.89 | 20.65 | 20.81 | 181,275 | +0.12(+0.57%) |
Oct 16, 2012 | 20.63 | 20.75 | 20.56 | 20.70 | 186,554 | +0.14(+0.66%) |
Oct 15, 2012 | 20.47 | 20.62 | 20.30 | 20.56 | 213,327 | +0.14(+0.67%) |
Oct 12, 2012 | 20.64 | 20.88 | 20.36 | 20.42 | 278,565 | -0.25(-1.23%) |
Oct 11, 2012 | 20.65 | 20.80 | 20.63 | 20.68 | 225,619 | +0.17(+0.83%) |
Oct 10, 2012 | 20.80 | 20.80 | 20.47 | 20.51 | 336,543 | -0.29(-1.39%) |
Oct 09, 2012 | 21.19 | 21.23 | 20.80 | 20.80 | 143,104 | -0.40(-1.88%) |
Oct 08, 2012 | 21.16 | 21.25 | 21.10 | 21.20 | 157,265 | -0.12(-0.56%) |
Oct 05, 2012 | 21.34 | 21.68 | 21.27 | 21.32 | 139,647 | +0.05(+0.24%) |
Oct 04, 2012 | 21.29 | 21.32 | 21.05 | 21.26 | 138,331 | +0.13(+0.60%) |
Oct 03, 2012 | 21.23 | 21.25 | 20.99 | 21.14 | 147,062 | -0.07(-0.32%) |
Oct 02, 2012 | 21.37 | 21.37 | 21.01 | 21.20 | 144,942 | -0.08(-0.36%) |
Oct 01, 2012 | 21.31 | 21.57 | 21.15 | 21.28 | 165,694 | +0.04(+0.20%) |
Sep 28, 2012 | 21.23 | 21.39 | 21.09 | 21.24 | 216,759 | -0.15(-0.71%) |
Sep 27, 2012 | 21.33 | 21.49 | 21.13 | 21.39 | 219,766 | +0.08(+0.36%) |
Sep 26, 2012 | 21.44 | 21.51 | 21.22 | 21.32 | 164,044 | -0.13(-0.59%) |
Sep 25, 2012 | 21.87 | 21.92 | 21.40 | 21.44 | 269,226 | -0.28(-1.29%) |
Sep 24, 2012 | 21.95 | 22.07 | 21.61 | 21.72 | 490,204 | -0.37(-1.69%) |
Sep 21, 2012 | 22.33 | 22.40 | 21.88 | 22.10 | 429,296 | +0.08(+0.35%) |
Sep 20, 2012 | 21.92 | 22.05 | 21.77 | 22.02 | 222,433 | -0.08(-0.38%) |
Sep 19, 2012 | 21.99 | 22.21 | 21.89 | 22.11 | 249,717 | +0.12(+0.54%) |
Sep 18, 2012 | 21.81 | 22.06 | 21.81 | 21.99 | 404,096 | +0.13(+0.58%) |
Sep 17, 2012 | 21.96 | 21.99 | 21.66 | 21.86 | 306,993 | -0.17(-0.77%) |
Sep 14, 2012 | 21.82 | 22.05 | 21.63 | 22.03 | 499,557 | +0.31(+1.41%) |
Sep 13, 2012 | 21.37 | 22.03 | 21.26 | 21.72 | 270,002 | +0.37(+1.75%) |
Sep 12, 2012 | 21.43 | 21.53 | 21.26 | 21.35 | 188,944 | +0.03(+0.12%) |
Sep 11, 2012 | 21.02 | 21.34 | 20.95 | 21.32 | 346,229 | +0.37(+1.78%) |
Sep 10, 2012 | 20.84 | 21.07 | 20.60 | 20.95 | 217,239 | +0.03(+0.12%) |
Sep 07, 2012 | 20.78 | 20.92 | 20.57 | 20.92 | 153,091 | +0.25(+1.23%) |
Sep 06, 2012 | 20.40 | 20.87 | 20.37 | 20.67 | 216,755 | +0.46(+2.27%) |
Sep 05, 2012 | 20.23 | 20.43 | 20.14 | 20.21 | 217,105 | +0.07(+0.34%) |
Sep 04, 2012 | 20.10 | 20.34 | 19.84 | 20.14 | 217,258 | +0.04(+0.21%) |
Aug 31, 2012 | 20.32 | 20.37 | 19.99 | 20.10 | 171,018 | -0.01(-0.04%) |
Aug 30, 2012 | 20.09 | 20.24 | 20.06 | 20.11 | 127,228 | -0.25(-1.25%) |
Aug 29, 2012 | 20.13 | 20.51 | 20.03 | 20.36 | 232,140 | +0.30(+1.48%) |
Aug 27, 2012 | 20.09 | 20.13 | 19.87 | 20.07 | 127,773 | +0.03(+0.17%) |
Aug 24, 2012 | 20.00 | 20.20 | 19.92 | 20.03 | 130,779 | +0.01(+0.04%) |
Aug 23, 2012 | 20.33 | 20.33 | 19.87 | 20.02 | 141,923 | -0.37(-1.82%) |
Aug 22, 2012 | 20.67 | 20.67 | 20.29 | 20.40 | 126,879 | -0.33(-1.59%) |
Aug 21, 2012 | 20.60 | 21.04 | 20.54 | 20.73 | 206,638 | +0.19(+0.95%) |
Aug 20, 2012 | 20.56 | 20.61 | 20.40 | 20.53 | 106,543 | -0.12(-0.57%) |
Aug 17, 2012 | 20.55 | 20.71 | 20.42 | 20.65 | 247,046 | +0.04(+0.21%) |
Aug 16, 2012 | 20.30 | 20.63 | 20.16 | 20.61 | 118,151 | +0.34(+1.67%) |
Aug 15, 2012 | 20.03 | 20.35 | 20.03 | 20.27 | 164,101 | +0.14(+0.71%) |
Aug 14, 2012 | 20.16 | 20.26 | 20.05 | 20.13 | 312,959 | +0.03(+0.17%) |
Aug 13, 2012 | 20.01 | 20.19 | 19.97 | 20.09 | 230,210 | -0.02(-0.08%) |
Aug 10, 2012 | 19.93 | 20.14 | 19.82 | 20.11 | 193,302 | +0.14(+0.68%) |
Aug 09, 2012 | 19.85 | 20.13 | 19.84 | 19.97 | 242,186 | +0.07(+0.34%) |
Aug 08, 2012 | 19.80 | 20.05 | 19.80 | 19.91 | 251,340 | +0.04(+0.21%) |
Aug 07, 2012 | 19.80 | 20.01 | 19.63 | 19.86 | 300,952 | +0.17(+0.86%) |
Aug 06, 2012 | 20.07 | 20.27 | 19.52 | 19.69 | 345,268 | -0.38(-1.90%) |
Aug 03, 2012 | 19.27 | 20.24 | 19.23 | 20.08 | 477,579 | +1.17(+6.17%) |
Aug 02, 2012 | 18.85 | 19.07 | 18.66 | 18.91 | 313,518 | -0.09(-0.49%) |
Aug 01, 2012 | 20.29 | 20.29 | 18.93 | 19.00 | 862,994 | -1.18(-5.83%) |
Jul 31, 2012 | 20.02 | 20.35 | 19.91 | 20.18 | 856,376 | +0.10(+0.51%) |
Jul 30, 2012 | 19.52 | 20.18 | 19.41 | 20.08 | 469,976 | +0.63(+3.26%) |
Jul 27, 2012 | 18.74 | 19.66 | 18.28 | 19.44 | 720,345 | +0.64(+3.42%) |
Jul 26, 2012 | 19.35 | 19.46 | 18.68 | 18.80 | 413,557 | -0.12(-0.63%) |
Jul 25, 2012 | 18.94 | 19.26 | 18.79 | 18.92 | 166,276 | +0.13(+0.67%) |
Jul 24, 2012 | 19.16 | 19.21 | 18.53 | 18.79 | 531,856 | -0.37(-1.94%) |
Jul 23, 2012 | 19.10 | 19.35 | 19.09 | 19.16 | 317,789 | -0.32(-1.65%) |
Jul 20, 2012 | 19.69 | 19.97 | 19.23 | 19.48 | 593,483 | -0.39(-1.96%) |
Jul 19, 2012 | 19.93 | 20.08 | 19.63 | 19.87 | 330,234 | +0.10(+0.51%) |
Jul 18, 2012 | 19.69 | 19.86 | 18.72 | 19.77 | 459,404 | +0.08(+0.39%) |
Jul 17, 2012 | 19.21 | 19.91 | 19.11 | 19.69 | 466,811 | +0.65(+3.42%) |
Jul 16, 2012 | 19.26 | 19.31 | 18.94 | 19.04 | 159,435 | -0.29(-1.49%) |
Jul 13, 2012 | 19.01 | 19.37 | 18.92 | 19.33 | 248,968 | +0.44(+2.33%) |
Jul 12, 2012 | 18.92 | 18.99 | 18.64 | 18.89 | 378,534 | -0.22(-1.15%) |
Jul 11, 2012 | 19.47 | 19.51 | 19.08 | 19.11 | 292,264 | -0.32(-1.65%) |
Jul 10, 2012 | 19.81 | 19.90 | 19.36 | 19.43 | 408,700 | -0.21(-1.08%) |
Jul 09, 2012 | 19.66 | 19.73 | 19.49 | 19.64 | 348,310 | -0.03(-0.17%) |
Jul 06, 2012 | 19.85 | 19.90 | 19.59 | 19.68 | 206,997 | -0.46(-2.27%) |
Jul 05, 2012 | 20.37 | 20.45 | 19.98 | 20.13 | 435,291 | -0.39(-1.89%) |
Jul 03, 2012 | 20.25 | 20.52 | 20.15 | 20.52 | 274,233 | +0.23(+1.12%) |
Jul 02, 2012 | 20.54 | 20.67 | 20.10 | 20.30 | 408,057 | -0.25(-1.19%) |
Jun 29, 2012 | 19.96 | 20.56 | 19.95 | 20.54 | 213,024 | +1.05(+5.38%) |
Jun 28, 2012 | 19.62 | 19.73 | 19.25 | 19.49 | 398,537 | -0.32(-1.62%) |
Jun 27, 2012 | 19.38 | 19.88 | 19.38 | 19.81 | 270,556 | +0.48(+2.49%) |
Jun 26, 2012 | 19.50 | 19.58 | 19.11 | 19.33 | 244,955 | -0.08(-0.39%) |
Jun 25, 2012 | 19.70 | 19.70 | 19.30 | 19.41 | 254,995 | -0.63(-3.12%) |
Jun 22, 2012 | 19.92 | 20.06 | 19.69 | 20.03 | 391,329 | +0.18(+0.89%) |
Jun 21, 2012 | 20.25 | 20.26 | 19.72 | 19.86 | 603,751 | -0.36(-1.80%) |
Jun 20, 2012 | 20.72 | 20.72 | 20.17 | 20.22 | 337,741 | -0.56(-2.69%) |
Jun 19, 2012 | 20.53 | 21.03 | 20.40 | 20.78 | 287,625 | +0.26(+1.28%) |
Jun 18, 2012 | 20.14 | 20.55 | 20.05 | 20.52 | 238,436 | +0.26(+1.29%) |
Jun 15, 2012 | 20.43 | 20.44 | 20.19 | 20.25 | 415,154 | -0.17(-0.83%) |
Jun 14, 2012 | 20.05 | 20.50 | 19.90 | 20.42 | 297,633 | +0.42(+2.11%) |
Jun 13, 2012 | 20.37 | 20.45 | 19.86 | 20.00 | 607,923 | -0.46(-2.27%) |
Jun 12, 2012 | 20.12 | 20.51 | 20.04 | 20.46 | 334,994 | +0.46(+2.28%) |
Jun 11, 2012 | 20.69 | 20.75 | 19.97 | 20.01 | 381,770 | -0.43(-2.11%) |
Jun 08, 2012 | 20.06 | 20.52 | 19.88 | 20.44 | 236,948 | +0.30(+1.47%) |
Jun 07, 2012 | 20.41 | 20.62 | 20.10 | 20.14 | 355,040 | +0.00(+0.00%) |
Jun 06, 2012 | 19.80 | 20.17 | 19.76 | 20.14 | 295,621 | +0.54(+2.76%) |
Jun 05, 2012 | 19.10 | 19.80 | 18.94 | 19.60 | 572,356 | +0.40(+2.07%) |
Jun 04, 2012 | 19.36 | 19.38 | 18.96 | 19.20 | 432,409 | -0.08(-0.44%) |
Jun 01, 2012 | 18.99 | 19.65 | 18.86 | 19.29 | 787,936 | -0.39(-1.98%) |
May 31, 2012 | 19.71 | 19.77 | 19.19 | 19.68 | 597,258 | -0.03(-0.17%) |
May 30, 2012 | 19.75 | 19.78 | 19.45 | 19.71 | 345,084 | -0.15(-0.77%) |
May 29, 2012 | 19.74 | 19.91 | 19.61 | 19.86 | 256,668 | +0.35(+1.78%) |
May 25, 2012 | 19.87 | 19.90 | 19.43 | 19.52 | 247,845 | -0.33(-1.66%) |
May 24, 2012 | 20.12 | 20.14 | 19.44 | 19.85 | 341,093 | -0.25(-1.26%) |
May 23, 2012 | 19.75 | 20.10 | 19.37 | 20.10 | 386,552 | +0.13(+0.63%) |
May 22, 2012 | 20.04 | 20.20 | 19.85 | 19.97 | 337,595 | -0.03(-0.17%) |
May 21, 2012 | 19.82 | 20.20 | 19.65 | 20.01 | 511,774 | +0.33(+1.67%) |
May 18, 2012 | 19.93 | 20.00 | 19.56 | 19.68 | 321,846 | -0.24(-1.23%) |
May 17, 2012 | 20.59 | 20.65 | 19.92 | 19.92 | 332,779 | -0.66(-3.19%) |
May 16, 2012 | 20.68 | 20.83 | 20.54 | 20.58 | 369,247 | +0.02(+0.08%) |
May 15, 2012 | 20.55 | 20.84 | 20.49 | 20.56 | 205,680 | +0.03(+0.16%) |
May 14, 2012 | 20.78 | 20.88 | 20.50 | 20.53 | 286,119 | -0.54(-2.56%) |
May 11, 2012 | 20.98 | 21.40 | 20.95 | 21.07 | 235,793 | -0.08(-0.40%) |
May 10, 2012 | 21.37 | 21.43 | 21.05 | 21.15 | 328,338 | +0.02(+0.08%) |
May 09, 2012 | 21.12 | 21.33 | 20.97 | 21.14 | 606,479 | -0.35(-1.65%) |
May 08, 2012 | 21.49 | 21.58 | 21.24 | 21.49 | 280,716 | -0.19(-0.85%) |
May 07, 2012 | 21.58 | 21.87 | 21.58 | 21.67 | 350,343 | -0.03(-0.16%) |
May 04, 2012 | 21.96 | 22.04 | 21.68 | 21.71 | 468,399 | -0.39(-1.75%) |
May 03, 2012 | 22.38 | 22.50 | 22.03 | 22.10 | 480,947 | -0.35(-1.54%) |
May 02, 2012 | 22.12 | 22.76 | 21.94 | 22.44 | 532,476 | +0.19(+0.87%) |
May 01, 2012 | 22.20 | 22.63 | 22.03 | 22.25 | 1,114,628 | +0.02(+0.08%) |
Apr 30, 2012 | 23.19 | 23.34 | 22.23 | 22.23 | 608,634 | -1.04(-4.45%) |
Apr 27, 2012 | 22.72 | 24.03 | 22.47 | 23.27 | 1,112,085 | -0.71(-2.95%) |
Apr 26, 2012 | 23.96 | 23.97 | 23.73 | 23.97 | 302,800 | -0.08(-0.35%) |
Apr 25, 2012 | 23.48 | 24.11 | 23.42 | 24.06 | 569,689 | +0.83(+3.55%) |
Apr 24, 2012 | 22.79 | 23.23 | 22.71 | 23.23 | 330,469 | +0.51(+2.26%) |
Apr 23, 2012 | 22.77 | 22.80 | 22.50 | 22.72 | 408,381 | -0.43(-1.86%) |
Apr 20, 2012 | 22.83 | 23.29 | 22.76 | 23.15 | 345,067 | +0.56(+2.46%) |
Apr 19, 2012 | 22.99 | 23.03 | 22.45 | 22.59 | 438,869 | -0.36(-1.58%) |
Apr 18, 2012 | 22.76 | 23.04 | 22.65 | 22.95 | 256,466 | +0.03(+0.11%) |
Apr 17, 2012 | 22.90 | 23.13 | 22.79 | 22.93 | 401,981 | +0.18(+0.78%) |
Apr 16, 2012 | 22.65 | 23.03 | 22.46 | 22.75 | 289,271 | +0.25(+1.12%) |
Apr 13, 2012 | 22.73 | 22.74 | 22.50 | 22.50 | 238,113 | -0.38(-1.66%) |
Apr 12, 2012 | 22.41 | 22.98 | 22.26 | 22.88 | 236,014 | +0.51(+2.26%) |
Apr 11, 2012 | 22.32 | 22.42 | 22.16 | 22.37 | 504,030 | +0.29(+1.30%) |
Apr 10, 2012 | 22.31 | 22.36 | 22.05 | 22.09 | 576,735 | -0.33(-1.47%) |
Apr 09, 2012 | 22.39 | 22.57 | 22.11 | 22.42 | 627,139 | -0.49(-2.13%) |
Apr 05, 2012 | 22.63 | 22.98 | 22.63 | 22.90 | 521,144 | +0.08(+0.37%) |
Apr 04, 2012 | 22.63 | 22.82 | 22.58 | 22.82 | 484,422 | -0.12(-0.51%) |
Apr 03, 2012 | 22.84 | 23.01 | 22.62 | 22.94 | 582,605 | +0.24(+1.04%) |
Apr 02, 2012 | 22.08 | 22.70 | 21.99 | 22.70 | 510,249 | +0.55(+2.47%) |
Mar 30, 2012 | 22.19 | 22.38 | 22.10 | 22.15 | 609,183 | +0.19(+0.84%) |
Mar 29, 2012 | 21.94 | 22.14 | 21.66 | 21.97 | 241,281 | -0.19(-0.84%) |
Mar 28, 2012 | 22.49 | 22.50 | 21.87 | 22.15 | 270,539 | -0.25(-1.13%) |
Mar 27, 2012 | 22.64 | 22.79 | 22.41 | 22.41 | 189,265 | -0.27(-1.19%) |
Mar 26, 2012 | 22.46 | 22.90 | 22.35 | 22.68 | 346,942 | +0.56(+2.51%) |
Mar 23, 2012 | 21.90 | 22.15 | 21.63 | 22.12 | 236,779 | +0.27(+1.23%) |
Mar 22, 2012 | 22.04 | 22.04 | 21.66 | 21.85 | 319,814 | -0.46(-2.08%) |
Mar 21, 2012 | 22.55 | 22.58 | 22.25 | 22.31 | 275,874 | -0.21(-0.93%) |
Mar 20, 2012 | 22.77 | 22.79 | 22.43 | 22.52 | 307,056 | -0.45(-1.98%) |
Mar 19, 2012 | 22.84 | 23.11 | 22.79 | 22.98 | 240,717 | +0.08(+0.33%) |
Mar 16, 2012 | 23.32 | 23.51 | 22.75 | 22.90 | 406,811 | -0.01(-0.04%) |
Mar 15, 2012 | 22.55 | 22.92 | 22.40 | 22.91 | 292,384 | +0.39(+1.72%) |
Mar 14, 2012 | 22.82 | 22.85 | 22.39 | 22.52 | 364,429 | -0.30(-1.33%) |
Mar 13, 2012 | 22.71 | 22.84 | 22.41 | 22.83 | 285,591 | +0.33(+1.46%) |
Mar 12, 2012 | 22.47 | 22.88 | 22.43 | 22.50 | 346,002 | +0.03(+0.11%) |
Mar 09, 2012 | 22.41 | 22.91 | 22.37 | 22.47 | 325,816 | +0.01(+0.04%) |
Mar 08, 2012 | 22.29 | 22.48 | 21.97 | 22.47 | 286,570 | +0.37(+1.68%) |
Mar 07, 2012 | 21.89 | 22.15 | 21.82 | 22.10 | 215,046 | +0.29(+1.35%) |
Mar 06, 2012 | 22.11 | 22.14 | 21.71 | 21.80 | 320,424 | -0.63(-2.82%) |
Mar 05, 2012 | 22.37 | 22.46 | 22.10 | 22.43 | 251,349 | +0.06(+0.26%) |
Mar 02, 2012 | 23.16 | 23.16 | 22.28 | 22.37 | 380,406 | -0.77(-3.31%) |