Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.89 | 24.02 | 23.58 | 23.98 | 864,513 | +0.07(+0.30%) |
Mar 27, 2013 | 23.59 | 23.95 | 23.34 | 23.91 | 1,252,743 | +0.23(+0.99%) |
Mar 26, 2013 | 23.52 | 23.69 | 23.43 | 23.68 | 2,014,926 | +0.18(+0.77%) |
Mar 25, 2013 | 23.57 | 23.58 | 23.30 | 23.49 | 1,046,902 | +0.07(+0.31%) |
Mar 22, 2013 | 23.19 | 23.72 | 23.11 | 23.42 | 1,302,329 | +0.26(+1.13%) |
Mar 21, 2013 | 23.30 | 23.42 | 23.08 | 23.16 | 1,504,017 | -0.43(-1.83%) |
Mar 20, 2013 | 23.68 | 23.68 | 23.11 | 23.59 | 1,865,244 | +0.36(+1.55%) |
Mar 19, 2013 | 23.68 | 23.86 | 23.04 | 23.23 | 1,544,978 | -0.37(-1.57%) |
Mar 18, 2013 | 23.33 | 23.71 | 23.18 | 23.60 | 926,334 | +0.09(+0.38%) |
Mar 15, 2013 | 23.91 | 23.97 | 23.47 | 23.51 | 1,382,944 | -0.32(-1.36%) |
Mar 14, 2013 | 23.95 | 24.14 | 23.61 | 23.84 | 1,635,457 | -0.07(-0.30%) |
Mar 13, 2013 | 24.46 | 24.55 | 23.85 | 23.91 | 2,573,030 | -0.54(-2.21%) |
Mar 12, 2013 | 24.32 | 24.49 | 24.11 | 24.45 | 1,797,348 | +0.14(+0.56%) |
Mar 11, 2013 | 24.20 | 24.46 | 23.86 | 24.31 | 2,721,471 | +0.02(+0.07%) |
Mar 08, 2013 | 24.13 | 24.34 | 23.91 | 24.30 | 1,404,907 | +0.28(+1.16%) |
Mar 07, 2013 | 23.88 | 24.09 | 23.84 | 24.02 | 1,295,197 | +0.21(+0.87%) |
Mar 06, 2013 | 24.63 | 24.83 | 23.81 | 23.81 | 2,593,384 | -1.09(-4.38%) |
Mar 05, 2013 | 24.98 | 25.05 | 24.77 | 24.90 | 955,734 | +0.09(+0.36%) |
Mar 04, 2013 | 24.69 | 24.94 | 24.49 | 24.81 | 1,500,945 | +0.05(+0.18%) |
Mar 01, 2013 | 24.09 | 24.79 | 23.94 | 24.77 | 1,850,072 | +0.59(+2.42%) |
Feb 28, 2013 | 24.04 | 24.28 | 23.94 | 24.18 | 3,029,708 | +0.34(+1.44%) |
Feb 27, 2013 | 23.66 | 23.90 | 23.48 | 23.84 | 2,945,421 | +0.20(+0.84%) |
Feb 26, 2013 | 23.88 | 24.26 | 23.35 | 23.64 | 4,163,410 | -0.25(-1.06%) |
Feb 25, 2013 | 24.94 | 24.95 | 23.81 | 23.89 | 3,312,399 | -0.89(-3.60%) |
Feb 22, 2013 | 25.36 | 25.36 | 24.67 | 24.78 | 1,918,926 | -0.53(-2.10%) |
Feb 21, 2013 | 25.23 | 25.45 | 25.22 | 25.32 | 2,389,673 | -0.18(-0.71%) |
Feb 20, 2013 | 25.33 | 25.75 | 25.30 | 25.50 | 1,989,982 | +0.14(+0.57%) |
Feb 19, 2013 | 25.07 | 25.50 | 24.94 | 25.35 | 1,775,189 | +0.32(+1.26%) |
Feb 15, 2013 | 24.95 | 25.23 | 24.89 | 25.04 | 1,238,936 | +0.14(+0.54%) |
Feb 14, 2013 | 24.92 | 24.99 | 24.47 | 24.90 | 3,145,057 | -0.05(-0.22%) |
Feb 13, 2013 | 25.23 | 25.23 | 24.80 | 24.95 | 1,375,383 | -0.17(-0.68%) |
Feb 12, 2013 | 25.30 | 25.30 | 25.07 | 25.13 | 843,947 | -0.18(-0.71%) |
Feb 11, 2013 | 25.22 | 25.42 | 25.13 | 25.31 | 909,748 | +0.17(+0.68%) |
Feb 08, 2013 | 25.31 | 25.47 | 24.93 | 25.13 | 4,225,593 | -0.06(-0.25%) |
Feb 07, 2013 | 25.64 | 25.85 | 25.06 | 25.20 | 2,352,110 | -0.46(-1.79%) |
Feb 06, 2013 | 25.95 | 25.95 | 25.58 | 25.66 | 1,076,863 | -0.11(-0.42%) |
Feb 04, 2013 | 26.05 | 26.12 | 25.71 | 25.77 | 1,858,144 | -0.53(-2.02%) |
Feb 01, 2013 | 25.49 | 26.30 | 25.44 | 26.30 | 3,300,061 | +1.05(+4.18%) |
Jan 31, 2013 | 25.50 | 25.77 | 25.13 | 25.24 | 1,441,240 | -0.41(-1.58%) |
Jan 30, 2013 | 25.65 | 25.95 | 25.56 | 25.65 | 1,022,392 | +0.05(+0.21%) |
Jan 29, 2013 | 25.34 | 25.89 | 25.14 | 25.59 | 1,508,340 | +0.14(+0.57%) |
Jan 28, 2013 | 25.48 | 25.54 | 25.11 | 25.45 | 1,586,763 | -0.03(-0.11%) |
Jan 25, 2013 | 25.41 | 25.49 | 25.16 | 25.48 | 724,403 | +0.13(+0.50%) |
Jan 24, 2013 | 25.49 | 25.74 | 25.12 | 25.35 | 920,915 | -0.12(-0.46%) |
Jan 23, 2013 | 25.40 | 25.49 | 25.19 | 25.47 | 864,793 | -0.04(-0.14%) |
Jan 22, 2013 | 24.99 | 25.51 | 24.75 | 25.50 | 1,492,709 | +0.32(+1.25%) |
Jan 18, 2013 | 24.99 | 25.22 | 24.90 | 25.19 | 1,091,312 | +0.15(+0.61%) |
Jan 17, 2013 | 24.99 | 25.08 | 24.90 | 25.04 | 1,955,624 | +0.33(+1.35%) |
Jan 16, 2013 | 24.70 | 24.74 | 24.57 | 24.70 | 1,771,401 | +0.00(+0.00%) |
Jan 15, 2013 | 25.05 | 25.05 | 24.47 | 24.70 | 1,252,999 | -0.40(-1.58%) |
Jan 14, 2013 | 24.96 | 25.15 | 24.80 | 25.10 | 997,743 | +0.13(+0.51%) |
Jan 11, 2013 | 24.96 | 25.13 | 24.77 | 24.97 | 957,491 | -0.03(-0.11%) |
Jan 10, 2013 | 25.19 | 25.31 | 24.90 | 25.00 | 1,473,196 | -0.05(-0.22%) |
Jan 09, 2013 | 24.64 | 25.08 | 24.64 | 25.05 | 1,381,951 | +0.26(+1.05%) |
Jan 08, 2013 | 24.69 | 24.90 | 24.59 | 24.79 | 757,710 | +0.01(+0.04%) |
Jan 07, 2013 | 24.77 | 24.87 | 24.62 | 24.78 | 913,469 | -0.17(-0.69%) |
Jan 04, 2013 | 25.23 | 25.23 | 24.64 | 24.95 | 1,631,951 | +0.05(+0.22%) |
Jan 03, 2013 | 24.77 | 25.31 | 24.76 | 24.90 | 2,186,201 | +0.12(+0.47%) |
Jan 02, 2013 | 24.68 | 24.88 | 23.95 | 24.78 | 1,463,772 | +0.83(+3.46%) |
Dec 31, 2012 | 23.46 | 24.09 | 23.43 | 23.95 | 943,636 | +0.41(+1.76%) |
Dec 28, 2012 | 23.67 | 23.77 | 23.38 | 23.54 | 871,179 | -0.16(-0.68%) |
Dec 27, 2012 | 23.64 | 23.73 | 23.38 | 23.70 | 1,077,580 | +0.20(+0.84%) |
Dec 26, 2012 | 23.78 | 23.85 | 23.40 | 23.50 | 760,113 | -0.14(-0.57%) |
Dec 24, 2012 | 23.80 | 24.01 | 23.58 | 23.64 | 362,207 | -0.24(-1.02%) |
Dec 21, 2012 | 23.84 | 24.18 | 23.70 | 23.88 | 1,598,997 | -0.24(-1.01%) |
Dec 20, 2012 | 23.79 | 24.13 | 23.77 | 24.13 | 2,056,986 | +0.23(+0.94%) |
Dec 19, 2012 | 23.63 | 23.95 | 23.55 | 23.90 | 2,430,628 | +0.40(+1.69%) |
Dec 18, 2012 | 23.08 | 23.65 | 23.04 | 23.50 | 1,737,270 | +0.45(+1.95%) |
Dec 17, 2012 | 22.90 | 23.22 | 22.79 | 23.05 | 1,523,041 | +0.15(+0.67%) |
Dec 14, 2012 | 22.83 | 23.13 | 22.83 | 22.90 | 1,572,485 | -0.05(-0.20%) |
Dec 13, 2012 | 22.76 | 23.00 | 22.67 | 22.95 | 1,761,703 | +0.06(+0.28%) |
Dec 12, 2012 | 22.76 | 23.07 | 22.54 | 22.88 | 1,521,742 | +0.03(+0.12%) |
Dec 11, 2012 | 22.70 | 22.88 | 22.55 | 22.85 | 1,187,409 | +0.31(+1.36%) |
Dec 10, 2012 | 22.46 | 22.79 | 22.42 | 22.55 | 956,540 | -0.09(-0.40%) |
Dec 07, 2012 | 22.25 | 22.76 | 22.25 | 22.64 | 1,804,858 | +0.30(+1.33%) |
Dec 06, 2012 | 21.81 | 22.50 | 21.59 | 22.34 | 2,513,593 | +0.55(+2.52%) |
Dec 05, 2012 | 21.12 | 21.84 | 20.99 | 21.79 | 1,919,198 | +0.81(+3.87%) |
Dec 04, 2012 | 21.28 | 21.36 | 20.93 | 20.98 | 1,298,703 | -0.35(-1.65%) |
Nov 30, 2012 | 21.43 | 21.49 | 21.24 | 21.33 | 1,490,267 | -0.23(-1.05%) |
Nov 29, 2012 | 21.39 | 21.61 | 21.19 | 21.56 | 1,065,435 | +0.32(+1.48%) |
Nov 28, 2012 | 20.80 | 21.25 | 20.69 | 21.24 | 1,500,119 | +0.32(+1.55%) |
Nov 27, 2012 | 20.98 | 21.32 | 20.85 | 20.92 | 1,131,224 | -0.14(-0.68%) |
Nov 26, 2012 | 20.85 | 21.12 | 20.85 | 21.06 | 563,295 | -0.01(-0.04%) |
Nov 23, 2012 | 20.90 | 21.12 | 20.81 | 21.07 | 212,360 | +0.27(+1.30%) |
Nov 21, 2012 | 20.82 | 20.91 | 20.51 | 20.80 | 463,954 | +0.10(+0.48%) |
Nov 20, 2012 | 20.69 | 20.84 | 20.45 | 20.70 | 907,553 | +0.00(+0.00%) |
Nov 19, 2012 | 20.63 | 20.83 | 20.52 | 20.70 | 1,040,408 | +0.29(+1.41%) |
Nov 16, 2012 | 20.22 | 20.43 | 20.08 | 20.41 | 884,659 | +0.16(+0.80%) |
Nov 15, 2012 | 20.12 | 20.38 | 20.12 | 20.25 | 1,528,509 | +0.21(+1.03%) |
Nov 14, 2012 | 20.28 | 20.47 | 20.00 | 20.04 | 663,367 | -0.23(-1.11%) |
Nov 13, 2012 | 20.11 | 20.44 | 19.93 | 20.27 | 1,411,842 | -0.02(-0.09%) |
Nov 12, 2012 | 20.54 | 20.60 | 20.15 | 20.29 | 569,299 | -0.13(-0.62%) |
Nov 09, 2012 | 20.36 | 20.56 | 20.21 | 20.41 | 1,390,726 | +0.06(+0.31%) |
Nov 08, 2012 | 20.53 | 20.60 | 20.25 | 20.35 | 1,301,329 | -0.17(-0.83%) |
Nov 07, 2012 | 20.85 | 20.85 | 20.34 | 20.52 | 1,947,212 | -0.41(-1.98%) |
Nov 06, 2012 | 20.34 | 21.09 | 20.29 | 20.94 | 1,836,928 | +0.61(+3.02%) |
Nov 05, 2012 | 20.64 | 20.64 | 20.26 | 20.32 | 1,236,716 | -0.36(-1.74%) |
Nov 02, 2012 | 20.85 | 20.96 | 20.61 | 20.68 | 1,509,321 | -0.07(-0.35%) |
Nov 01, 2012 | 20.48 | 20.76 | 20.29 | 20.75 | 1,283,001 | +0.39(+1.90%) |
Oct 31, 2012 | 20.66 | 20.66 | 20.21 | 20.37 | 2,020,382 | -0.05(-0.22%) |
Oct 26, 2012 | 20.36 | 20.41 | 20.41 | 20.41 | 1,227,452 | -0.04(-0.22%) |
Oct 25, 2012 | 21.28 | 21.28 | 20.28 | 20.46 | 2,673,410 | -0.52(-2.49%) |
Oct 24, 2012 | 21.24 | 21.25 | 20.88 | 20.98 | 944,611 | +0.04(+0.17%) |
Oct 23, 2012 | 20.75 | 21.08 | 20.75 | 20.94 | 1,373,559 | -0.26(-1.23%) |
Oct 19, 2012 | 21.48 | 21.48 | 21.10 | 21.21 | 1,656,348 | -0.06(-0.30%) |
Oct 18, 2012 | 21.51 | 21.51 | 21.12 | 21.27 | 1,050,178 | +0.04(+0.17%) |
Oct 17, 2012 | 21.29 | 21.37 | 21.20 | 21.23 | 2,246,071 | +0.02(+0.09%) |
Oct 16, 2012 | 21.29 | 21.39 | 21.15 | 21.21 | 1,698,068 | -0.13(-0.59%) |
Oct 15, 2012 | 21.50 | 21.56 | 21.27 | 21.34 | 2,450,687 | -0.17(-0.80%) |
Oct 12, 2012 | 21.44 | 21.61 | 21.25 | 21.51 | 1,665,161 | +0.11(+0.51%) |
Oct 11, 2012 | 21.21 | 21.51 | 20.96 | 21.40 | 1,090,610 | +0.28(+1.32%) |
Oct 10, 2012 | 21.49 | 21.58 | 21.10 | 21.12 | 753,412 | -0.49(-2.25%) |
Oct 09, 2012 | 21.79 | 21.95 | 21.56 | 21.61 | 2,218,502 | -0.23(-1.07%) |
Oct 08, 2012 | 21.38 | 21.93 | 21.29 | 21.85 | 1,276,218 | +0.41(+1.89%) |
Oct 05, 2012 | 21.41 | 21.75 | 21.35 | 21.44 | 1,295,827 | +0.20(+0.93%) |
Oct 04, 2012 | 21.24 | 21.30 | 20.94 | 21.24 | 2,675,359 | +0.23(+1.07%) |
Oct 03, 2012 | 21.23 | 21.32 | 20.98 | 21.02 | 1,492,011 | -0.20(-0.93%) |
Oct 02, 2012 | 21.47 | 21.71 | 21.16 | 21.21 | 1,338,691 | -0.22(-1.01%) |
Oct 01, 2012 | 21.21 | 21.58 | 21.21 | 21.43 | 1,066,983 | +0.24(+1.15%) |
Sep 28, 2012 | 20.88 | 21.25 | 20.87 | 21.19 | 1,423,973 | +0.18(+0.86%) |
Sep 27, 2012 | 21.01 | 21.14 | 20.77 | 21.01 | 1,618,334 | +0.14(+0.65%) |
Sep 26, 2012 | 20.77 | 20.97 | 20.55 | 20.87 | 1,406,071 | +0.04(+0.17%) |
Sep 25, 2012 | 21.12 | 21.35 | 20.82 | 20.84 | 985,983 | -0.33(-1.58%) |
Sep 24, 2012 | 20.87 | 21.23 | 20.63 | 21.17 | 1,056,376 | +0.33(+1.60%) |
Sep 21, 2012 | 21.67 | 21.77 | 20.75 | 20.84 | 2,129,047 | -0.68(-3.18%) |
Sep 20, 2012 | 21.80 | 21.88 | 21.44 | 21.52 | 1,257,963 | -0.59(-2.69%) |
Sep 19, 2012 | 21.52 | 22.18 | 21.24 | 22.12 | 2,128,519 | +0.55(+2.55%) |
Sep 18, 2012 | 21.65 | 21.83 | 21.46 | 21.57 | 1,671,577 | -0.15(-0.71%) |
Sep 17, 2012 | 21.76 | 22.05 | 21.58 | 21.72 | 1,774,541 | -0.15(-0.70%) |
Sep 14, 2012 | 22.09 | 22.42 | 21.74 | 21.87 | 1,927,110 | -0.38(-1.70%) |
Sep 13, 2012 | 21.33 | 22.27 | 21.33 | 22.25 | 2,167,965 | +0.91(+4.27%) |
Sep 12, 2012 | 21.17 | 21.38 | 21.16 | 21.34 | 1,445,160 | +0.17(+0.81%) |
Sep 11, 2012 | 20.91 | 21.22 | 20.91 | 21.17 | 1,004,198 | +0.18(+0.86%) |
Sep 10, 2012 | 21.04 | 21.10 | 20.83 | 20.99 | 1,052,348 | -0.05(-0.21%) |
Sep 07, 2012 | 21.18 | 21.38 | 20.96 | 21.03 | 1,447,628 | -0.05(-0.21%) |
Sep 06, 2012 | 21.03 | 21.17 | 20.95 | 21.08 | 1,512,363 | +0.21(+0.99%) |
Sep 05, 2012 | 20.93 | 21.00 | 20.74 | 20.87 | 1,023,339 | +0.03(+0.13%) |
Sep 04, 2012 | 20.79 | 21.06 | 20.71 | 20.85 | 2,018,617 | +0.14(+0.65%) |
Aug 31, 2012 | 20.96 | 21.10 | 20.69 | 20.71 | 2,476,781 | -0.09(-0.43%) |
Aug 30, 2012 | 20.78 | 20.82 | 20.63 | 20.80 | 1,145,473 | -0.04(-0.22%) |
Aug 29, 2012 | 20.91 | 21.03 | 20.82 | 20.85 | 1,197,207 | -0.05(-0.26%) |
Aug 27, 2012 | 21.03 | 21.07 | 20.85 | 20.90 | 787,809 | +0.01(+0.04%) |
Aug 24, 2012 | 20.82 | 21.02 | 20.74 | 20.89 | 894,476 | +0.05(+0.26%) |
Aug 23, 2012 | 20.89 | 21.00 | 20.73 | 20.84 | 1,035,599 | -0.17(-0.82%) |
Aug 22, 2012 | 20.91 | 21.02 | 20.70 | 21.01 | 1,468,248 | +0.09(+0.43%) |
Aug 21, 2012 | 21.09 | 21.34 | 20.76 | 20.92 | 1,084,438 | -0.12(-0.56%) |
Aug 20, 2012 | 21.05 | 21.21 | 20.98 | 21.03 | 825,614 | -0.14(-0.68%) |
Aug 17, 2012 | 21.19 | 21.26 | 20.97 | 21.18 | 1,035,811 | +0.03(+0.13%) |
Aug 16, 2012 | 21.27 | 21.29 | 21.11 | 21.15 | 1,171,850 | +0.03(+0.13%) |
Aug 15, 2012 | 21.17 | 21.24 | 20.97 | 21.12 | 1,194,952 | +0.03(+0.13%) |
Aug 14, 2012 | 21.46 | 21.52 | 20.98 | 21.10 | 2,665,051 | -0.21(-0.97%) |
Aug 13, 2012 | 21.31 | 21.58 | 21.25 | 21.30 | 1,461,739 | -0.13(-0.59%) |
Aug 10, 2012 | 21.17 | 21.46 | 21.14 | 21.43 | 2,833,477 | +0.21(+0.98%) |
Aug 09, 2012 | 21.30 | 21.45 | 21.16 | 21.22 | 1,464,237 | -0.06(-0.30%) |
Aug 08, 2012 | 21.08 | 21.37 | 21.03 | 21.29 | 1,542,304 | +0.20(+0.94%) |
Aug 07, 2012 | 21.00 | 21.18 | 20.86 | 21.09 | 1,280,058 | +0.08(+0.39%) |
Aug 06, 2012 | 20.80 | 21.12 | 20.74 | 21.01 | 1,147,026 | +0.18(+0.87%) |
Aug 03, 2012 | 21.03 | 21.03 | 20.73 | 20.83 | 822,445 | +0.32(+1.58%) |
Aug 02, 2012 | 20.50 | 20.59 | 20.21 | 20.50 | 2,296,264 | -0.05(-0.26%) |
Aug 01, 2012 | 20.84 | 20.91 | 20.54 | 20.56 | 2,040,062 | +0.02(+0.09%) |
Jul 31, 2012 | 21.36 | 21.36 | 20.43 | 20.54 | 2,607,628 | -0.16(-0.78%) |
Jul 30, 2012 | 20.86 | 21.01 | 20.52 | 20.70 | 1,427,210 | -0.24(-1.16%) |
Jul 27, 2012 | 20.67 | 20.98 | 20.45 | 20.94 | 1,845,821 | +0.40(+1.93%) |
Jul 26, 2012 | 20.10 | 20.68 | 20.04 | 20.55 | 2,174,241 | +0.71(+3.59%) |
Jul 25, 2012 | 19.89 | 19.96 | 19.75 | 19.84 | 2,151,579 | +0.09(+0.46%) |
Jul 24, 2012 | 19.92 | 20.00 | 19.51 | 19.75 | 1,378,532 | -0.26(-1.31%) |
Jul 23, 2012 | 19.85 | 20.03 | 19.70 | 20.01 | 1,485,030 | -0.21(-1.03%) |
Jul 20, 2012 | 20.32 | 20.50 | 20.16 | 20.21 | 1,128,637 | -0.23(-1.10%) |
Jul 19, 2012 | 20.51 | 20.57 | 19.82 | 20.44 | 1,838,323 | +0.05(+0.22%) |
Jul 18, 2012 | 20.25 | 20.60 | 20.20 | 20.39 | 2,915,723 | -0.07(-0.35%) |
Jul 17, 2012 | 20.03 | 20.49 | 19.98 | 20.47 | 2,021,290 | +0.42(+2.11%) |
Jul 16, 2012 | 19.75 | 20.08 | 19.59 | 20.04 | 1,863,987 | +0.32(+1.60%) |
Jul 13, 2012 | 19.35 | 19.76 | 19.32 | 19.73 | 2,366,184 | +0.27(+1.39%) |
Jul 12, 2012 | 19.17 | 19.54 | 19.06 | 19.46 | 4,560,614 | -0.04(-0.18%) |
Jul 11, 2012 | 19.27 | 19.52 | 19.27 | 19.49 | 7,703,438 | +0.31(+1.60%) |
Jul 10, 2012 | 19.28 | 19.56 | 19.11 | 19.19 | 3,781,993 | +0.19(+1.00%) |
Jul 09, 2012 | 19.34 | 19.38 | 18.87 | 19.00 | 1,346,785 | -0.30(-1.54%) |
Jul 06, 2012 | 19.20 | 19.37 | 19.13 | 19.30 | 2,673,541 | -0.15(-0.79%) |
Jul 05, 2012 | 19.44 | 19.65 | 19.43 | 19.45 | 2,049,530 | -0.19(-0.96%) |
Jul 03, 2012 | 19.53 | 19.64 | 19.39 | 19.64 | 2,335,217 | +0.23(+1.21%) |
Jul 02, 2012 | 19.42 | 19.47 | 19.18 | 19.40 | 2,142,190 | +0.05(+0.23%) |
Jun 29, 2012 | 19.57 | 19.58 | 19.24 | 19.36 | 3,429,541 | +0.32(+1.70%) |
Jun 28, 2012 | 18.98 | 19.17 | 18.90 | 19.03 | 3,971,872 | -0.24(-1.26%) |
Jun 27, 2012 | 18.57 | 19.36 | 18.51 | 19.28 | 3,767,789 | +0.82(+4.44%) |
Jun 26, 2012 | 18.18 | 18.51 | 18.02 | 18.46 | 1,855,999 | +0.41(+2.25%) |
Jun 25, 2012 | 18.13 | 18.35 | 18.00 | 18.05 | 1,024,495 | -0.44(-2.39%) |
Jun 22, 2012 | 18.20 | 18.54 | 18.18 | 18.49 | 1,503,309 | +0.42(+2.34%) |
Jun 21, 2012 | 18.41 | 18.41 | 18.04 | 18.07 | 1,368,613 | -0.25(-1.38%) |
Jun 20, 2012 | 18.12 | 18.33 | 17.89 | 18.32 | 2,351,228 | +0.33(+1.85%) |
Jun 19, 2012 | 18.01 | 18.11 | 17.86 | 17.99 | 4,625,233 | +0.01(+0.05%) |
Jun 18, 2012 | 18.24 | 18.27 | 17.95 | 17.98 | 3,054,935 | -0.23(-1.29%) |
Jun 15, 2012 | 18.11 | 18.38 | 17.98 | 18.21 | 2,867,234 | +0.10(+0.55%) |
Jun 14, 2012 | 17.90 | 18.13 | 17.77 | 18.11 | 2,218,826 | +0.43(+2.45%) |
Jun 13, 2012 | 17.32 | 17.78 | 17.31 | 17.68 | 1,431,672 | +0.22(+1.24%) |
Jun 12, 2012 | 17.17 | 17.47 | 17.00 | 17.47 | 1,614,448 | +0.45(+2.65%) |
Jun 11, 2012 | 17.68 | 17.80 | 16.98 | 17.02 | 1,728,808 | -0.56(-3.18%) |
Jun 08, 2012 | 17.48 | 17.62 | 17.24 | 17.57 | 1,862,130 | +0.14(+0.78%) |
Jun 07, 2012 | 17.57 | 17.98 | 17.38 | 17.44 | 1,736,043 | -0.02(-0.10%) |
Jun 06, 2012 | 17.25 | 17.56 | 17.09 | 17.46 | 3,006,196 | +0.31(+1.79%) |
Jun 05, 2012 | 17.07 | 17.22 | 16.93 | 17.15 | 2,511,955 | +0.05(+0.26%) |
Jun 04, 2012 | 16.98 | 17.21 | 16.92 | 17.11 | 1,783,297 | +0.21(+1.23%) |
Jun 01, 2012 | 16.94 | 17.14 | 16.84 | 16.90 | 2,003,002 | -0.22(-1.26%) |
May 31, 2012 | 17.37 | 17.38 | 17.00 | 17.11 | 1,929,809 | -0.23(-1.35%) |
May 30, 2012 | 17.66 | 17.66 | 17.30 | 17.35 | 1,421,034 | -0.56(-3.12%) |
May 29, 2012 | 17.89 | 18.05 | 17.72 | 17.91 | 2,493,650 | +0.26(+1.48%) |
May 25, 2012 | 17.87 | 17.95 | 17.55 | 17.65 | 1,958,222 | -0.20(-1.10%) |
May 24, 2012 | 17.98 | 18.58 | 17.72 | 17.84 | 1,586,469 | -0.04(-0.25%) |
May 23, 2012 | 18.08 | 18.16 | 17.52 | 17.89 | 2,867,252 | -0.05(-0.30%) |
May 22, 2012 | 18.48 | 18.48 | 17.82 | 17.94 | 2,935,045 | -0.18(-0.99%) |
May 21, 2012 | 17.58 | 18.15 | 17.44 | 18.12 | 2,176,430 | +0.52(+2.95%) |
May 18, 2012 | 17.51 | 17.80 | 17.48 | 17.60 | 1,697,042 | +0.08(+0.46%) |
May 17, 2012 | 17.78 | 17.87 | 17.42 | 17.52 | 1,622,305 | -0.19(-1.06%) |
May 16, 2012 | 17.99 | 18.10 | 17.62 | 17.71 | 1,573,514 | -0.14(-0.80%) |
May 15, 2012 | 18.16 | 18.29 | 17.76 | 17.85 | 2,014,040 | -0.37(-2.02%) |
May 14, 2012 | 18.10 | 18.44 | 18.10 | 18.22 | 1,876,349 | -0.14(-0.78%) |
May 11, 2012 | 18.69 | 18.85 | 18.17 | 18.36 | 1,886,342 | -0.51(-2.71%) |
May 10, 2012 | 19.31 | 19.37 | 18.83 | 18.87 | 1,176,505 | -0.22(-1.17%) |
May 09, 2012 | 18.85 | 19.15 | 18.69 | 19.10 | 1,396,572 | -0.08(-0.42%) |
May 08, 2012 | 18.98 | 19.22 | 18.87 | 19.18 | 1,232,979 | +0.02(+0.09%) |
May 07, 2012 | 19.08 | 19.19 | 18.95 | 19.16 | 3,005,060 | +0.01(+0.05%) |
May 04, 2012 | 19.36 | 19.41 | 19.13 | 19.15 | 1,382,684 | -0.32(-1.66%) |
May 03, 2012 | 19.89 | 19.89 | 19.25 | 19.47 | 2,127,465 | -0.37(-1.85%) |
May 02, 2012 | 19.73 | 19.92 | 19.69 | 19.84 | 3,373,897 | -0.12(-0.58%) |
May 01, 2012 | 19.73 | 20.13 | 19.71 | 19.96 | 2,656,204 | +0.28(+1.41%) |
Apr 30, 2012 | 19.46 | 19.75 | 19.40 | 19.68 | 3,467,844 | +0.21(+1.06%) |
Apr 27, 2012 | 18.77 | 19.55 | 18.48 | 19.47 | 4,088,042 | +1.15(+6.26%) |
Apr 26, 2012 | 18.09 | 18.37 | 17.95 | 18.33 | 1,755,701 | +0.21(+1.19%) |
Apr 25, 2012 | 18.30 | 18.33 | 17.95 | 18.11 | 1,359,667 | -0.04(-0.20%) |
Apr 24, 2012 | 18.14 | 18.34 | 18.08 | 18.15 | 1,252,422 | +0.00(+0.00%) |
Apr 23, 2012 | 17.98 | 18.18 | 17.84 | 18.15 | 1,259,409 | -0.04(-0.20%) |
Apr 20, 2012 | 18.18 | 18.39 | 18.05 | 18.18 | 787,779 | +0.10(+0.54%) |
Apr 19, 2012 | 18.23 | 18.30 | 18.06 | 18.08 | 801,376 | -0.15(-0.83%) |
Apr 18, 2012 | 18.29 | 18.38 | 18.16 | 18.24 | 609,805 | -0.13(-0.68%) |
Apr 17, 2012 | 18.51 | 18.55 | 18.33 | 18.36 | 1,063,360 | +0.13(+0.69%) |
Apr 16, 2012 | 18.11 | 18.33 | 17.99 | 18.24 | 1,162,845 | +0.25(+1.39%) |
Apr 13, 2012 | 18.39 | 18.42 | 17.92 | 17.99 | 1,043,207 | -0.53(-2.85%) |
Apr 12, 2012 | 18.27 | 18.54 | 18.26 | 18.51 | 572,528 | +0.26(+1.42%) |
Apr 11, 2012 | 18.48 | 18.54 | 18.18 | 18.25 | 961,072 | -0.03(-0.15%) |
Apr 10, 2012 | 18.72 | 18.75 | 18.24 | 18.28 | 2,387,480 | -0.52(-2.76%) |
Apr 09, 2012 | 18.68 | 18.94 | 18.51 | 18.80 | 1,423,055 | -0.19(-0.99%) |
Apr 05, 2012 | 18.87 | 19.15 | 18.81 | 18.99 | 875,028 | +0.06(+0.33%) |
Apr 04, 2012 | 18.81 | 18.95 | 18.78 | 18.93 | 1,293,547 | -0.19(-0.98%) |
Apr 03, 2012 | 19.38 | 19.38 | 18.98 | 19.11 | 1,794,860 | -0.35(-1.79%) |