Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.45 | 29.94 | 29.32 | 29.45 | 705,361 | +0.00(+0.00%) |
Jan 30, 2013 | 30.25 | 30.25 | 29.16 | 29.45 | 1,078,141 | -0.84(-2.77%) |
Jan 29, 2013 | 30.20 | 30.40 | 29.89 | 30.29 | 440,210 | +0.16(+0.53%) |
Jan 28, 2013 | 30.26 | 30.45 | 30.05 | 30.13 | 726,301 | -0.17(-0.56%) |
Jan 25, 2013 | 29.67 | 30.41 | 29.53 | 30.30 | 492,449 | +0.70(+2.36%) |
Jan 24, 2013 | 29.68 | 30.27 | 29.23 | 29.60 | 677,429 | +0.06(+0.20%) |
Jan 23, 2013 | 29.66 | 30.08 | 29.28 | 29.54 | 771,000 | -0.31(-1.04%) |
Jan 22, 2013 | 29.35 | 29.90 | 28.95 | 29.85 | 1,238,218 | +0.50(+1.70%) |
Jan 18, 2013 | 28.83 | 29.52 | 28.36 | 29.35 | 1,032,960 | +0.41(+1.42%) |
Jan 17, 2013 | 29.24 | 29.41 | 28.73 | 28.94 | 960,153 | -0.27(-0.92%) |
Jan 16, 2013 | 29.28 | 29.57 | 28.62 | 29.21 | 1,068,324 | -0.15(-0.51%) |
Jan 15, 2013 | 27.36 | 29.87 | 27.36 | 29.36 | 2,697,999 | +1.72(+6.22%) |
Jan 14, 2013 | 26.83 | 27.90 | 26.73 | 27.64 | 800,510 | +0.77(+2.87%) |
Jan 11, 2013 | 27.23 | 27.35 | 26.65 | 26.87 | 507,394 | -0.31(-1.14%) |
Jan 10, 2013 | 27.19 | 27.35 | 27.03 | 27.18 | 594,718 | +0.02(+0.07%) |
Jan 09, 2013 | 26.66 | 27.19 | 26.42 | 27.16 | 678,602 | +0.65(+2.45%) |
Jan 08, 2013 | 26.17 | 27.15 | 26.15 | 26.51 | 1,246,092 | +0.33(+1.26%) |
Jan 07, 2013 | 24.91 | 26.22 | 24.72 | 26.18 | 989,782 | +1.21(+4.84%) |
Jan 04, 2013 | 24.62 | 25.46 | 24.40 | 24.97 | 875,858 | +0.50(+2.05%) |
Jan 03, 2013 | 24.11 | 24.67 | 23.56 | 24.47 | 683,489 | +0.33(+1.37%) |
Jan 02, 2013 | 23.80 | 24.17 | 23.18 | 24.14 | 1,095,044 | +0.96(+4.14%) |
Dec 31, 2012 | 22.96 | 23.48 | 22.71 | 23.18 | 694,743 | +0.20(+0.87%) |
Dec 28, 2012 | 23.07 | 23.60 | 22.94 | 22.98 | 442,250 | -0.28(-1.20%) |
Dec 27, 2012 | 22.97 | 23.51 | 22.71 | 23.26 | 415,544 | +0.22(+0.95%) |
Dec 26, 2012 | 23.37 | 23.46 | 22.93 | 23.04 | 460,591 | -0.26(-1.09%) |
Dec 24, 2012 | 23.52 | 23.52 | 23.23 | 23.30 | 187,924 | -0.17(-0.75%) |
Dec 21, 2012 | 23.75 | 23.93 | 23.40 | 23.47 | 997,720 | -0.45(-1.88%) |
Dec 20, 2012 | 23.84 | 24.41 | 23.75 | 23.92 | 635,041 | +0.03(+0.13%) |
Dec 19, 2012 | 23.90 | 23.97 | 23.61 | 23.89 | 570,542 | -0.03(-0.13%) |
Dec 18, 2012 | 23.89 | 24.17 | 23.67 | 23.92 | 1,136,690 | +0.02(+0.09%) |
Dec 17, 2012 | 23.49 | 24.23 | 23.40 | 23.90 | 1,044,981 | +0.41(+1.75%) |
Dec 14, 2012 | 23.65 | 23.80 | 23.36 | 23.49 | 894,416 | -0.09(-0.38%) |
Dec 13, 2012 | 24.50 | 24.50 | 23.52 | 23.58 | 676,419 | -0.87(-3.56%) |
Dec 12, 2012 | 24.58 | 24.71 | 24.12 | 24.45 | 646,547 | +0.02(+0.08%) |
Dec 11, 2012 | 24.44 | 24.75 | 24.13 | 24.43 | 1,216,663 | +0.13(+0.53%) |
Dec 10, 2012 | 25.62 | 25.79 | 24.23 | 24.30 | 1,471,320 | -1.24(-4.86%) |
Dec 07, 2012 | 25.93 | 25.99 | 25.52 | 25.54 | 460,553 | -0.33(-1.29%) |
Dec 06, 2012 | 25.60 | 25.95 | 25.54 | 25.87 | 556,837 | +0.31(+1.22%) |
Dec 05, 2012 | 26.02 | 26.20 | 25.11 | 25.56 | 830,196 | -0.36(-1.39%) |
Dec 04, 2012 | 25.45 | 26.25 | 25.08 | 25.92 | 896,852 | +0.61(+2.41%) |
Nov 30, 2012 | 25.50 | 25.68 | 25.25 | 25.31 | 865,320 | -0.22(-0.86%) |
Nov 29, 2012 | 25.25 | 25.71 | 24.97 | 25.53 | 476,751 | +0.37(+1.47%) |
Nov 28, 2012 | 25.08 | 25.27 | 24.51 | 25.16 | 432,217 | -0.11(-0.44%) |
Nov 27, 2012 | 25.49 | 25.74 | 25.19 | 25.27 | 283,360 | -0.29(-1.13%) |
Nov 26, 2012 | 25.50 | 25.59 | 25.19 | 25.56 | 330,082 | +0.04(+0.16%) |
Nov 23, 2012 | 25.26 | 25.54 | 25.25 | 25.52 | 139,270 | +0.25(+0.99%) |
Nov 21, 2012 | 25.25 | 25.65 | 25.04 | 25.27 | 279,892 | -0.14(-0.56%) |
Nov 20, 2012 | 24.82 | 25.63 | 24.74 | 25.41 | 753,398 | +0.53(+2.13%) |
Nov 19, 2012 | 24.50 | 24.97 | 24.39 | 24.88 | 671,478 | +0.60(+2.47%) |
Nov 16, 2012 | 23.73 | 24.51 | 23.71 | 24.28 | 1,133,963 | +0.41(+1.72%) |
Nov 15, 2012 | 23.54 | 24.03 | 23.26 | 23.87 | 840,882 | +0.34(+1.44%) |
Nov 14, 2012 | 23.80 | 24.10 | 23.31 | 23.53 | 850,450 | -0.14(-0.59%) |
Nov 13, 2012 | 23.65 | 24.08 | 23.09 | 23.67 | 1,142,065 | +0.22(+0.94%) |
Nov 12, 2012 | 23.18 | 23.76 | 22.89 | 23.45 | 633,831 | +0.34(+1.47%) |
Nov 09, 2012 | 22.64 | 23.49 | 22.60 | 23.11 | 852,748 | -0.12(-0.52%) |
Nov 08, 2012 | 21.70 | 23.92 | 21.05 | 23.23 | 3,166,008 | -1.24(-5.07%) |
Nov 07, 2012 | 24.77 | 24.91 | 24.15 | 24.47 | 921,468 | -0.53(-2.12%) |
Nov 06, 2012 | 25.03 | 25.31 | 24.65 | 25.00 | 559,316 | +0.13(+0.52%) |
Nov 05, 2012 | 24.35 | 25.01 | 24.00 | 24.87 | 510,106 | +0.54(+2.22%) |
Nov 02, 2012 | 25.44 | 25.58 | 24.32 | 24.33 | 479,937 | -1.02(-4.02%) |
Nov 01, 2012 | 25.20 | 25.89 | 25.12 | 25.35 | 726,101 | +0.19(+0.76%) |
Oct 31, 2012 | 25.34 | 25.71 | 24.50 | 25.16 | 514,531 | -0.23(-0.91%) |
Oct 26, 2012 | 25.64 | 25.39 | 25.39 | 25.39 | 418,700 | -0.25(-0.98%) |
Oct 25, 2012 | 25.49 | 25.72 | 25.13 | 25.64 | 315,090 | +0.43(+1.71%) |
Oct 24, 2012 | 25.76 | 26.15 | 25.20 | 25.21 | 771,520 | -0.49(-1.91%) |
Oct 23, 2012 | 25.81 | 25.99 | 25.15 | 25.70 | 588,453 | -0.34(-1.31%) |
Oct 19, 2012 | 26.74 | 27.06 | 25.81 | 26.04 | 669,415 | -0.90(-3.34%) |
Oct 18, 2012 | 27.61 | 27.79 | 26.92 | 26.94 | 701,459 | -0.44(-1.61%) |
Oct 17, 2012 | 26.93 | 27.71 | 26.91 | 27.38 | 472,310 | +0.44(+1.63%) |
Oct 16, 2012 | 24.87 | 27.48 | 24.68 | 26.94 | 1,522,533 | +1.90(+7.59%) |
Oct 15, 2012 | 25.05 | 25.24 | 24.81 | 25.04 | 421,731 | +0.04(+0.16%) |
Oct 12, 2012 | 24.68 | 25.02 | 24.31 | 25.00 | 949,978 | +0.29(+1.17%) |
Oct 11, 2012 | 25.28 | 25.51 | 24.53 | 24.71 | 737,233 | -0.44(-1.75%) |
Oct 10, 2012 | 25.27 | 25.50 | 24.89 | 25.15 | 726,479 | -0.15(-0.59%) |
Oct 09, 2012 | 26.48 | 26.55 | 25.28 | 25.30 | 744,776 | -1.18(-4.46%) |
Oct 08, 2012 | 26.73 | 26.80 | 26.38 | 26.48 | 334,254 | -0.30(-1.12%) |
Oct 05, 2012 | 26.94 | 27.05 | 26.68 | 26.78 | 552,479 | -0.12(-0.45%) |
Oct 04, 2012 | 26.91 | 27.21 | 26.64 | 26.90 | 408,477 | +0.03(+0.11%) |
Oct 03, 2012 | 26.92 | 27.08 | 26.53 | 26.87 | 529,453 | -0.08(-0.30%) |
Oct 02, 2012 | 26.76 | 27.04 | 26.72 | 26.95 | 453,148 | +0.26(+0.97%) |
Oct 01, 2012 | 27.14 | 27.18 | 26.29 | 26.69 | 1,715,586 | -0.25(-0.93%) |
Sep 28, 2012 | 26.48 | 27.28 | 26.45 | 26.94 | 543,203 | +0.28(+1.05%) |
Sep 27, 2012 | 26.67 | 26.89 | 26.55 | 26.66 | 428,510 | +0.16(+0.60%) |
Sep 26, 2012 | 26.64 | 26.93 | 26.45 | 26.50 | 615,375 | +0.03(+0.11%) |
Sep 25, 2012 | 27.38 | 27.50 | 26.43 | 26.47 | 1,034,173 | -0.83(-3.04%) |
Sep 24, 2012 | 27.43 | 27.56 | 27.22 | 27.30 | 434,710 | -0.32(-1.16%) |
Sep 21, 2012 | 27.89 | 27.89 | 27.37 | 27.62 | 897,639 | +0.15(+0.55%) |
Sep 20, 2012 | 27.12 | 27.55 | 27.12 | 27.47 | 543,492 | +0.25(+0.92%) |
Sep 19, 2012 | 27.35 | 27.86 | 27.19 | 27.22 | 808,253 | -0.08(-0.27%) |
Sep 18, 2012 | 27.10 | 27.31 | 26.89 | 27.30 | 1,135,057 | +0.15(+0.53%) |
Sep 17, 2012 | 27.23 | 27.28 | 27.02 | 27.15 | 745,640 | -0.16(-0.59%) |
Sep 14, 2012 | 27.42 | 27.75 | 27.20 | 27.31 | 894,565 | +0.02(+0.07%) |
Sep 13, 2012 | 27.50 | 27.54 | 27.10 | 27.29 | 1,044,871 | -0.23(-0.84%) |
Sep 12, 2012 | 27.95 | 28.03 | 27.35 | 27.52 | 580,367 | -0.28(-1.01%) |
Sep 11, 2012 | 28.35 | 28.41 | 27.78 | 27.80 | 600,002 | -0.45(-1.59%) |
Sep 10, 2012 | 28.79 | 28.94 | 28.24 | 28.25 | 608,921 | -0.64(-2.22%) |
Sep 07, 2012 | 29.11 | 29.20 | 28.32 | 28.89 | 1,098,666 | -0.79(-2.65%) |
Sep 06, 2012 | 28.97 | 29.82 | 28.72 | 29.68 | 1,518,100 | +0.98(+3.40%) |
Sep 05, 2012 | 27.70 | 28.76 | 27.57 | 28.70 | 1,642,544 | +0.88(+3.16%) |
Sep 04, 2012 | 26.68 | 27.88 | 26.40 | 27.82 | 1,033,760 | +1.28(+4.82%) |
Aug 31, 2012 | 26.77 | 26.95 | 26.48 | 26.54 | 587,016 | -0.16(-0.60%) |
Aug 30, 2012 | 26.55 | 26.80 | 26.48 | 26.70 | 471,628 | -0.05(-0.19%) |
Aug 29, 2012 | 26.87 | 27.08 | 26.48 | 26.75 | 302,189 | +0.14(+0.53%) |
Aug 27, 2012 | 26.93 | 27.00 | 26.53 | 26.61 | 469,324 | -0.27(-1.00%) |
Aug 24, 2012 | 26.61 | 26.97 | 26.50 | 26.88 | 626,172 | +0.11(+0.41%) |
Aug 23, 2012 | 26.66 | 26.89 | 26.52 | 26.77 | 454,015 | +0.09(+0.34%) |
Aug 22, 2012 | 25.93 | 26.83 | 25.88 | 26.68 | 550,207 | +0.64(+2.46%) |
Aug 21, 2012 | 26.27 | 26.50 | 25.98 | 26.04 | 755,754 | -0.06(-0.23%) |
Aug 20, 2012 | 25.86 | 26.12 | 25.69 | 26.10 | 627,709 | +0.19(+0.73%) |
Aug 17, 2012 | 25.78 | 25.99 | 25.54 | 25.91 | 875,587 | +0.04(+0.15%) |
Aug 16, 2012 | 25.97 | 25.99 | 25.50 | 25.87 | 1,041,154 | +0.08(+0.31%) |
Aug 15, 2012 | 24.94 | 25.93 | 24.83 | 25.79 | 1,173,145 | +1.02(+4.12%) |
Aug 14, 2012 | 24.34 | 24.79 | 24.23 | 24.77 | 802,132 | +0.54(+2.23%) |
Aug 13, 2012 | 23.79 | 24.35 | 23.70 | 24.23 | 652,369 | +0.31(+1.30%) |
Aug 10, 2012 | 24.19 | 24.60 | 23.82 | 23.92 | 1,160,290 | -0.62(-2.53%) |
Aug 09, 2012 | 23.26 | 25.74 | 22.68 | 24.54 | 3,111,499 | +0.67(+2.81%) |
Aug 08, 2012 | 24.28 | 24.42 | 23.65 | 23.87 | 1,614,209 | -0.46(-1.91%) |
Aug 07, 2012 | 24.78 | 24.87 | 24.27 | 24.34 | 885,836 | -0.34(-1.36%) |
Aug 06, 2012 | 24.74 | 25.01 | 24.55 | 24.67 | 1,035,584 | +0.02(+0.08%) |
Aug 03, 2012 | 25.21 | 25.39 | 24.56 | 24.65 | 750,665 | -0.07(-0.28%) |
Aug 02, 2012 | 25.62 | 25.62 | 24.51 | 24.72 | 1,203,940 | -0.74(-2.91%) |
Aug 01, 2012 | 26.33 | 26.49 | 25.46 | 25.46 | 521,921 | -0.70(-2.68%) |
Jul 31, 2012 | 26.89 | 27.20 | 26.10 | 26.16 | 794,666 | -0.69(-2.57%) |
Jul 30, 2012 | 27.55 | 27.82 | 26.83 | 26.85 | 475,740 | -0.73(-2.65%) |
Jul 27, 2012 | 26.89 | 28.00 | 26.84 | 27.58 | 675,317 | +0.82(+3.06%) |
Jul 26, 2012 | 25.93 | 27.00 | 25.11 | 26.76 | 615,765 | +1.22(+4.78%) |
Jul 25, 2012 | 25.71 | 25.93 | 25.35 | 25.54 | 431,682 | +0.07(+0.27%) |
Jul 24, 2012 | 25.75 | 26.08 | 25.32 | 25.47 | 435,513 | -0.29(-1.13%) |
Jul 23, 2012 | 26.11 | 26.11 | 25.22 | 25.76 | 708,727 | -0.74(-2.79%) |
Jul 20, 2012 | 26.53 | 27.47 | 26.21 | 26.50 | 1,039,042 | -0.29(-1.08%) |
Jul 19, 2012 | 26.52 | 26.88 | 26.07 | 26.79 | 698,661 | +0.25(+0.94%) |
Jul 18, 2012 | 26.56 | 27.17 | 26.41 | 26.54 | 1,061,920 | +0.05(+0.19%) |
Jul 17, 2012 | 25.36 | 26.68 | 25.27 | 26.49 | 1,032,932 | +1.18(+4.66%) |
Jul 16, 2012 | 25.00 | 25.59 | 24.75 | 25.31 | 463,868 | +0.32(+1.28%) |
Jul 13, 2012 | 25.38 | 25.50 | 24.61 | 24.99 | 796,536 | -0.36(-1.42%) |
Jul 12, 2012 | 24.79 | 25.44 | 23.96 | 25.35 | 995,115 | +0.36(+1.44%) |
Jul 11, 2012 | 25.61 | 25.73 | 24.84 | 24.99 | 948,395 | -0.61(-2.38%) |
Jul 10, 2012 | 26.45 | 26.51 | 25.51 | 25.60 | 556,570 | -0.54(-2.07%) |
Jul 09, 2012 | 25.72 | 26.16 | 25.69 | 26.14 | 617,989 | +0.46(+1.79%) |
Jul 06, 2012 | 25.51 | 25.94 | 25.46 | 25.68 | 518,643 | -0.11(-0.43%) |
Jul 05, 2012 | 25.91 | 26.21 | 25.49 | 25.79 | 1,080,629 | -0.04(-0.15%) |
Jul 03, 2012 | 26.37 | 26.40 | 25.54 | 25.83 | 588,240 | -0.44(-1.67%) |
Jul 02, 2012 | 24.90 | 26.37 | 24.78 | 26.27 | 1,788,148 | +0.88(+3.47%) |
Jun 29, 2012 | 25.94 | 25.94 | 25.28 | 25.39 | 889,286 | +0.00(+0.00%) |
Jun 28, 2012 | 25.31 | 25.57 | 24.66 | 25.39 | 1,055,304 | -0.18(-0.70%) |
Jun 27, 2012 | 25.09 | 25.78 | 24.93 | 25.57 | 738,854 | +0.63(+2.53%) |
Jun 26, 2012 | 24.87 | 25.15 | 24.70 | 24.94 | 483,158 | +0.13(+0.52%) |
Jun 25, 2012 | 24.82 | 25.12 | 24.54 | 24.81 | 384,710 | -0.43(-1.70%) |
Jun 22, 2012 | 25.01 | 25.35 | 24.74 | 25.24 | 895,703 | +0.48(+1.94%) |
Jun 21, 2012 | 25.21 | 25.30 | 24.65 | 24.76 | 1,088,951 | -0.39(-1.55%) |
Jun 20, 2012 | 25.25 | 25.43 | 25.00 | 25.15 | 1,270,253 | -0.09(-0.36%) |
Jun 19, 2012 | 25.44 | 25.70 | 25.05 | 25.24 | 1,744,245 | -0.16(-0.63%) |
Jun 18, 2012 | 25.36 | 26.02 | 25.30 | 25.40 | 1,513,259 | -0.21(-0.82%) |
Jun 15, 2012 | 25.17 | 25.78 | 25.15 | 25.61 | 2,029,243 | +0.38(+1.51%) |
Jun 14, 2012 | 24.41 | 25.24 | 24.25 | 25.23 | 1,702,672 | +0.70(+2.85%) |
Jun 13, 2012 | 24.32 | 24.63 | 23.84 | 24.53 | 1,783,687 | +0.29(+1.20%) |
Jun 12, 2012 | 23.07 | 24.43 | 22.80 | 24.24 | 2,504,511 | +1.34(+5.85%) |
Jun 11, 2012 | 23.40 | 23.40 | 22.77 | 22.90 | 1,872,049 | -0.62(-2.64%) |
Jun 08, 2012 | 22.29 | 23.79 | 21.97 | 23.52 | 3,923,457 | +1.11(+4.95%) |
Jun 07, 2012 | 22.01 | 22.55 | 21.30 | 22.41 | 2,809,531 | +0.42(+1.91%) |
Jun 06, 2012 | 21.19 | 22.00 | 21.10 | 21.99 | 1,839,348 | +1.12(+5.39%) |
Jun 05, 2012 | 19.75 | 21.03 | 19.56 | 20.86 | 1,601,782 | +1.04(+5.27%) |
Jun 04, 2012 | 19.27 | 19.95 | 19.17 | 19.82 | 1,002,888 | +0.71(+3.72%) |
Jun 01, 2012 | 19.37 | 19.60 | 19.03 | 19.11 | 1,283,272 | -0.37(-1.90%) |
May 31, 2012 | 19.79 | 19.82 | 19.22 | 19.48 | 1,337,437 | -0.31(-1.57%) |
May 30, 2012 | 19.88 | 20.14 | 19.76 | 19.79 | 1,227,478 | -0.26(-1.30%) |
May 29, 2012 | 20.70 | 20.71 | 19.95 | 20.05 | 1,254,055 | -0.52(-2.53%) |
May 25, 2012 | 20.51 | 20.78 | 20.31 | 20.57 | 620,466 | -0.08(-0.39%) |
May 24, 2012 | 20.48 | 20.97 | 20.22 | 20.65 | 820,046 | +0.21(+1.03%) |
May 23, 2012 | 20.23 | 20.69 | 20.11 | 20.44 | 1,159,161 | +0.02(+0.10%) |
May 22, 2012 | 21.37 | 21.46 | 20.20 | 20.42 | 1,415,214 | -1.01(-4.71%) |
May 21, 2012 | 20.10 | 21.57 | 20.00 | 21.43 | 1,754,977 | +1.37(+6.83%) |
May 18, 2012 | 20.29 | 21.80 | 20.02 | 20.06 | 2,919,514 | -0.24(-1.18%) |
May 17, 2012 | 20.39 | 20.55 | 20.21 | 20.30 | 1,512,465 | -0.08(-0.39%) |
May 16, 2012 | 20.17 | 20.80 | 20.06 | 20.38 | 1,425,122 | +0.31(+1.54%) |
May 15, 2012 | 19.41 | 20.17 | 19.41 | 20.07 | 1,141,708 | +0.62(+3.19%) |
May 14, 2012 | 19.40 | 19.73 | 19.00 | 19.45 | 671,084 | -0.13(-0.66%) |
May 11, 2012 | 18.90 | 19.74 | 18.80 | 19.58 | 1,050,175 | +0.49(+2.57%) |
May 10, 2012 | 18.87 | 19.75 | 18.64 | 19.09 | 1,595,372 | +0.32(+1.70%) |
May 09, 2012 | 17.44 | 19.58 | 17.09 | 18.77 | 4,022,704 | -0.26(-1.37%) |
May 08, 2012 | 19.00 | 19.39 | 18.85 | 19.03 | 1,602,447 | -0.17(-0.89%) |
May 07, 2012 | 19.01 | 19.40 | 18.83 | 19.20 | 979,653 | +0.06(+0.31%) |
May 04, 2012 | 19.30 | 19.36 | 19.07 | 19.14 | 870,602 | -0.31(-1.59%) |
May 03, 2012 | 19.80 | 19.80 | 19.35 | 19.45 | 725,110 | -0.34(-1.72%) |
May 02, 2012 | 19.54 | 19.85 | 19.41 | 19.79 | 1,102,993 | +0.05(+0.25%) |
May 01, 2012 | 19.80 | 19.94 | 19.38 | 19.74 | 941,992 | -0.03(-0.15%) |
Apr 30, 2012 | 19.76 | 20.20 | 19.64 | 19.77 | 929,829 | -0.09(-0.45%) |
Apr 27, 2012 | 19.50 | 19.88 | 19.01 | 19.86 | 993,410 | +0.34(+1.74%) |
Apr 26, 2012 | 19.75 | 20.11 | 19.50 | 19.52 | 1,069,495 | -0.34(-1.71%) |
Apr 25, 2012 | 19.50 | 19.96 | 19.37 | 19.86 | 1,103,160 | +0.56(+2.90%) |
Apr 24, 2012 | 19.35 | 19.65 | 19.16 | 19.30 | 877,984 | -0.14(-0.72%) |
Apr 23, 2012 | 19.19 | 19.51 | 18.95 | 19.44 | 897,137 | -0.08(-0.41%) |
Apr 20, 2012 | 19.51 | 19.65 | 19.12 | 19.52 | 1,535,730 | +0.20(+1.04%) |
Apr 19, 2012 | 18.47 | 19.40 | 18.47 | 19.32 | 1,729,723 | +0.82(+4.43%) |
Apr 18, 2012 | 18.68 | 18.75 | 18.39 | 18.50 | 617,185 | -0.32(-1.70%) |
Apr 17, 2012 | 18.45 | 19.02 | 18.24 | 18.82 | 927,825 | +0.54(+2.95%) |
Apr 16, 2012 | 18.51 | 18.75 | 18.00 | 18.28 | 1,004,790 | -0.22(-1.19%) |
Apr 13, 2012 | 18.95 | 18.97 | 18.32 | 18.50 | 775,368 | -0.58(-3.04%) |
Apr 12, 2012 | 18.79 | 19.13 | 18.68 | 19.08 | 914,786 | +0.31(+1.65%) |
Apr 11, 2012 | 18.59 | 18.91 | 18.32 | 18.77 | 943,739 | +0.38(+2.07%) |
Apr 10, 2012 | 19.10 | 19.25 | 18.20 | 18.39 | 1,427,866 | -0.75(-3.92%) |
Apr 09, 2012 | 19.26 | 19.44 | 19.00 | 19.14 | 645,073 | -0.38(-1.95%) |
Apr 05, 2012 | 19.78 | 20.13 | 19.37 | 19.52 | 1,089,608 | -0.39(-1.96%) |
Apr 04, 2012 | 20.56 | 20.56 | 19.56 | 19.91 | 853,422 | -0.76(-3.68%) |
Apr 03, 2012 | 20.77 | 20.87 | 20.57 | 20.67 | 632,801 | -0.16(-0.77%) |
Apr 02, 2012 | 20.36 | 20.88 | 20.19 | 20.83 | 870,519 | +0.45(+2.21%) |
Mar 30, 2012 | 20.29 | 20.59 | 19.75 | 20.38 | 908,801 | +0.29(+1.44%) |
Mar 29, 2012 | 19.82 | 20.26 | 19.69 | 20.09 | 844,568 | +0.08(+0.40%) |
Mar 28, 2012 | 20.84 | 21.04 | 19.85 | 20.01 | 1,562,285 | -0.77(-3.71%) |
Mar 27, 2012 | 20.62 | 20.88 | 20.17 | 20.78 | 1,614,067 | +0.21(+1.02%) |
Mar 26, 2012 | 19.58 | 20.62 | 19.50 | 20.57 | 1,367,661 | +1.14(+5.87%) |
Mar 23, 2012 | 19.56 | 19.66 | 19.29 | 19.43 | 932,464 | -0.12(-0.61%) |
Mar 22, 2012 | 19.70 | 19.85 | 19.51 | 19.55 | 958,090 | -0.34(-1.71%) |
Mar 21, 2012 | 19.89 | 20.00 | 19.34 | 19.89 | 1,133,205 | +0.12(+0.61%) |
Mar 20, 2012 | 19.99 | 20.10 | 19.71 | 19.77 | 742,126 | -0.27(-1.35%) |
Mar 19, 2012 | 19.84 | 20.18 | 19.42 | 20.04 | 890,582 | +0.47(+2.40%) |
Mar 16, 2012 | 19.60 | 19.75 | 18.88 | 19.57 | 2,154,176 | +0.36(+1.87%) |
Mar 15, 2012 | 18.77 | 19.29 | 18.77 | 19.21 | 769,165 | +0.50(+2.67%) |
Mar 14, 2012 | 18.72 | 18.99 | 18.53 | 18.71 | 639,074 | -0.03(-0.16%) |
Mar 13, 2012 | 18.06 | 19.04 | 18.00 | 18.74 | 1,110,959 | +0.81(+4.52%) |
Mar 12, 2012 | 17.89 | 18.00 | 17.59 | 17.93 | 692,255 | +0.00(+0.00%) |
Mar 09, 2012 | 17.96 | 18.15 | 17.74 | 17.93 | 871,046 | -0.07(-0.39%) |
Mar 08, 2012 | 17.75 | 18.21 | 17.75 | 18.00 | 1,537,381 | +0.38(+2.16%) |
Mar 07, 2012 | 17.50 | 17.77 | 17.37 | 17.62 | 612,474 | +0.13(+0.74%) |
Mar 06, 2012 | 18.01 | 18.24 | 17.43 | 17.49 | 910,941 | -0.58(-3.21%) |
Mar 05, 2012 | 18.03 | 18.17 | 17.78 | 18.07 | 830,620 | -0.01(-0.06%) |
Mar 02, 2012 | 18.16 | 18.58 | 18.00 | 18.08 | 1,181,534 | -0.14(-0.77%) |
Mar 01, 2012 | 18.52 | 18.65 | 17.82 | 18.22 | 1,540,937 | -0.24(-1.30%) |
Feb 29, 2012 | 18.61 | 18.89 | 18.21 | 18.46 | 1,209,473 | -0.09(-0.49%) |
Feb 28, 2012 | 18.15 | 18.82 | 18.04 | 18.55 | 1,708,609 | +0.42(+2.32%) |
Feb 27, 2012 | 17.51 | 18.25 | 17.50 | 18.13 | 1,023,917 | +0.56(+3.19%) |
Feb 24, 2012 | 18.09 | 18.25 | 17.50 | 17.57 | 986,614 | -0.48(-2.66%) |
Feb 23, 2012 | 17.69 | 18.15 | 17.48 | 18.05 | 1,140,185 | +0.41(+2.32%) |
Feb 22, 2012 | 17.61 | 17.84 | 17.49 | 17.64 | 656,893 | -0.02(-0.11%) |
Feb 21, 2012 | 17.77 | 18.05 | 17.65 | 17.66 | 1,181,411 | -0.05(-0.28%) |
Feb 17, 2012 | 18.29 | 18.31 | 17.68 | 17.71 | 804,986 | -0.51(-2.80%) |
Feb 16, 2012 | 17.91 | 18.27 | 17.91 | 18.22 | 1,150,399 | +0.41(+2.30%) |
Feb 15, 2012 | 18.07 | 18.14 | 17.68 | 17.81 | 1,345,255 | -0.13(-0.72%) |
Feb 14, 2012 | 17.95 | 18.54 | 17.52 | 17.94 | 4,168,836 | -1.02(-5.38%) |
Feb 13, 2012 | 18.80 | 19.27 | 18.75 | 18.96 | 1,651,167 | +0.37(+1.96%) |
Feb 10, 2012 | 18.72 | 18.99 | 18.40 | 18.59 | 1,005,642 | -0.29(-1.51%) |
Feb 09, 2012 | 19.00 | 19.12 | 18.72 | 18.88 | 870,254 | -0.13(-0.68%) |
Feb 08, 2012 | 19.40 | 19.66 | 18.75 | 19.01 | 1,627,550 | -0.35(-1.81%) |
Feb 07, 2012 | 19.93 | 19.93 | 19.29 | 19.36 | 1,219,384 | -0.49(-2.47%) |
Feb 06, 2012 | 19.43 | 20.00 | 19.43 | 19.85 | 1,688,497 | +0.32(+1.64%) |
Feb 03, 2012 | 19.68 | 19.77 | 19.02 | 19.53 | 1,234,906 | +0.21(+1.09%) |
Feb 02, 2012 | 19.14 | 19.56 | 19.04 | 19.32 | 608,430 | +0.13(+0.68%) |