Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.19 | 34.46 | 33.70 | 34.45 | 1,743,741 | +0.31(+0.91%) |
Apr 29, 2013 | 33.32 | 34.26 | 33.17 | 34.14 | 2,314,578 | +0.96(+2.90%) |
Apr 26, 2013 | 33.44 | 33.43 | 32.83 | 33.17 | 1,041,481 | -0.25(-0.76%) |
Apr 25, 2013 | 33.50 | 33.59 | 32.96 | 33.43 | 1,332,131 | +0.11(+0.33%) |
Apr 24, 2013 | 33.14 | 33.91 | 32.88 | 33.32 | 1,874,697 | +0.34(+1.03%) |
Apr 23, 2013 | 31.99 | 33.85 | 31.99 | 32.98 | 3,551,859 | +1.30(+4.12%) |
Apr 22, 2013 | 31.33 | 31.82 | 30.89 | 31.68 | 2,051,657 | +0.33(+1.06%) |
Apr 19, 2013 | 31.44 | 32.06 | 31.20 | 31.34 | 1,212,940 | +0.05(+0.16%) |
Apr 18, 2013 | 31.54 | 31.61 | 31.06 | 31.29 | 1,351,571 | -0.14(-0.44%) |
Apr 17, 2013 | 31.73 | 31.73 | 30.98 | 31.43 | 1,655,038 | -0.64(-2.01%) |
Apr 16, 2013 | 31.03 | 32.08 | 30.94 | 32.07 | 1,665,297 | +1.29(+4.19%) |
Apr 15, 2013 | 32.28 | 32.28 | 30.68 | 30.78 | 2,468,884 | -1.71(-5.26%) |
Apr 12, 2013 | 32.60 | 32.79 | 32.14 | 32.49 | 1,078,167 | -0.04(-0.13%) |
Apr 11, 2013 | 32.56 | 33.09 | 32.27 | 32.54 | 1,511,874 | +0.01(+0.02%) |
Apr 10, 2013 | 32.36 | 32.68 | 32.29 | 32.53 | 1,368,175 | +0.21(+0.65%) |
Apr 09, 2013 | 32.45 | 32.49 | 32.17 | 32.32 | 763,934 | -0.03(-0.09%) |
Apr 08, 2013 | 32.04 | 32.38 | 32.04 | 32.35 | 465,080 | +0.30(+0.93%) |
Apr 05, 2013 | 31.63 | 32.11 | 30.98 | 32.05 | 1,976,896 | +0.12(+0.39%) |
Apr 04, 2013 | 32.23 | 32.36 | 31.84 | 31.93 | 1,645,853 | -0.31(-0.97%) |
Apr 03, 2013 | 32.57 | 32.70 | 31.98 | 32.24 | 1,923,112 | -0.35(-1.09%) |
Apr 02, 2013 | 32.40 | 32.78 | 32.27 | 32.60 | 1,194,831 | +0.33(+1.03%) |
Apr 01, 2013 | 32.46 | 32.57 | 32.10 | 32.26 | 891,126 | -0.24(-0.74%) |
Mar 28, 2013 | 32.24 | 32.54 | 32.09 | 32.50 | 785,412 | +0.31(+0.97%) |
Mar 27, 2013 | 31.78 | 32.24 | 31.58 | 32.19 | 987,031 | +0.28(+0.89%) |
Mar 26, 2013 | 31.37 | 31.93 | 31.37 | 31.91 | 1,122,464 | +0.59(+1.90%) |
Mar 25, 2013 | 30.86 | 31.43 | 30.73 | 31.31 | 1,271,988 | +0.11(+0.35%) |
Mar 22, 2013 | 31.11 | 31.38 | 30.88 | 31.20 | 1,240,044 | +0.14(+0.44%) |
Mar 21, 2013 | 31.28 | 31.47 | 30.99 | 31.07 | 833,972 | -0.27(-0.86%) |
Mar 20, 2013 | 31.33 | 31.55 | 31.10 | 31.33 | 1,024,011 | +0.17(+0.56%) |
Mar 19, 2013 | 31.12 | 31.33 | 30.98 | 31.16 | 1,268,571 | +0.01(+0.05%) |
Mar 18, 2013 | 30.57 | 31.35 | 30.57 | 31.15 | 917,894 | -0.10(-0.32%) |
Mar 15, 2013 | 31.12 | 31.28 | 30.91 | 31.25 | 1,188,205 | +0.17(+0.54%) |
Mar 14, 2013 | 31.02 | 31.18 | 30.84 | 31.08 | 939,488 | +0.28(+0.89%) |
Mar 13, 2013 | 31.12 | 31.12 | 30.59 | 30.81 | 1,528,303 | -0.21(-0.67%) |
Mar 12, 2013 | 31.32 | 31.32 | 30.94 | 31.01 | 621,937 | -0.29(-0.94%) |
Mar 11, 2013 | 31.25 | 31.41 | 31.17 | 31.31 | 667,905 | +0.06(+0.21%) |
Mar 08, 2013 | 31.27 | 31.54 | 31.09 | 31.24 | 810,566 | +0.09(+0.30%) |
Mar 07, 2013 | 30.85 | 31.19 | 30.84 | 31.15 | 769,398 | +0.29(+0.96%) |
Mar 06, 2013 | 30.89 | 31.22 | 30.82 | 30.86 | 1,126,905 | +0.13(+0.42%) |
Mar 05, 2013 | 30.67 | 30.94 | 30.60 | 30.73 | 860,091 | +0.21(+0.68%) |
Mar 04, 2013 | 29.95 | 30.53 | 29.89 | 30.52 | 1,300,849 | +0.59(+1.97%) |
Mar 01, 2013 | 29.92 | 30.20 | 29.57 | 29.93 | 1,859,597 | -0.12(-0.38%) |
Feb 28, 2013 | 30.09 | 30.44 | 30.04 | 30.04 | 1,278,330 | -0.01(-0.02%) |
Feb 27, 2013 | 29.69 | 30.39 | 29.69 | 30.05 | 1,913,068 | +0.09(+0.31%) |
Feb 26, 2013 | 29.86 | 29.99 | 29.66 | 29.96 | 1,769,279 | +0.40(+1.36%) |
Feb 25, 2013 | 30.42 | 30.53 | 29.55 | 29.55 | 1,503,146 | -0.50(-1.67%) |
Feb 22, 2013 | 29.41 | 30.40 | 29.41 | 30.06 | 1,873,348 | +0.67(+2.28%) |
Feb 21, 2013 | 28.20 | 29.72 | 27.98 | 29.39 | 3,567,312 | +1.17(+4.15%) |
Feb 20, 2013 | 28.97 | 29.07 | 28.21 | 28.22 | 1,229,266 | -0.73(-2.51%) |
Feb 19, 2013 | 29.31 | 29.46 | 28.85 | 28.94 | 1,036,294 | -0.28(-0.96%) |
Feb 15, 2013 | 29.11 | 29.27 | 29.02 | 29.22 | 515,310 | +0.20(+0.69%) |
Feb 14, 2013 | 28.84 | 29.12 | 28.84 | 29.02 | 483,361 | +0.06(+0.20%) |
Feb 13, 2013 | 28.93 | 29.07 | 28.74 | 28.96 | 536,736 | +0.14(+0.50%) |
Feb 12, 2013 | 28.92 | 29.03 | 28.67 | 28.82 | 771,141 | -0.10(-0.35%) |
Feb 11, 2013 | 28.98 | 29.03 | 28.53 | 28.92 | 721,951 | +0.05(+0.17%) |
Feb 08, 2013 | 28.61 | 29.01 | 28.60 | 28.87 | 1,003,679 | +0.26(+0.90%) |
Feb 07, 2013 | 28.54 | 28.68 | 28.25 | 28.61 | 1,215,531 | +0.08(+0.28%) |
Feb 06, 2013 | 28.27 | 28.53 | 28.11 | 28.53 | 756,962 | +0.35(+1.25%) |
Feb 04, 2013 | 28.09 | 28.30 | 27.97 | 28.18 | 914,212 | +0.04(+0.15%) |
Feb 01, 2013 | 27.65 | 28.15 | 27.58 | 28.14 | 2,013,712 | +0.50(+1.82%) |
Jan 31, 2013 | 27.71 | 27.92 | 27.59 | 27.63 | 1,420,554 | -0.12(-0.44%) |
Jan 30, 2013 | 28.31 | 28.36 | 27.74 | 27.76 | 1,553,461 | -0.53(-1.88%) |
Jan 29, 2013 | 28.30 | 28.42 | 28.15 | 28.29 | 1,197,059 | -0.09(-0.30%) |
Jan 28, 2013 | 28.63 | 28.63 | 28.20 | 28.38 | 819,836 | -0.26(-0.90%) |
Jan 25, 2013 | 28.75 | 28.75 | 28.50 | 28.63 | 885,716 | +0.00(+0.00%) |
Jan 24, 2013 | 28.26 | 28.66 | 28.13 | 28.63 | 1,353,328 | +0.38(+1.35%) |
Jan 23, 2013 | 27.97 | 28.58 | 27.91 | 28.25 | 1,761,903 | +0.35(+1.24%) |
Jan 22, 2013 | 27.88 | 28.22 | 27.22 | 27.91 | 5,194,522 | -0.87(-3.02%) |
Jan 18, 2013 | 28.77 | 28.80 | 28.47 | 28.78 | 1,064,623 | +0.06(+0.20%) |
Jan 17, 2013 | 28.17 | 28.94 | 28.08 | 28.72 | 1,590,269 | +0.69(+2.46%) |
Jan 16, 2013 | 28.20 | 28.20 | 27.89 | 28.03 | 810,726 | -0.16(-0.56%) |
Jan 15, 2013 | 28.22 | 28.50 | 28.04 | 28.19 | 1,290,670 | +0.02(+0.08%) |
Jan 14, 2013 | 27.90 | 28.29 | 27.89 | 28.17 | 540,201 | +0.22(+0.80%) |
Jan 11, 2013 | 27.70 | 27.94 | 27.36 | 27.94 | 967,461 | +0.27(+0.96%) |
Jan 10, 2013 | 28.14 | 28.14 | 27.65 | 27.68 | 1,166,622 | -0.27(-0.98%) |
Jan 09, 2013 | 27.98 | 28.10 | 27.90 | 27.95 | 1,150,343 | +0.04(+0.13%) |
Jan 08, 2013 | 27.97 | 28.32 | 27.91 | 27.91 | 1,223,466 | -0.11(-0.39%) |
Jan 07, 2013 | 27.78 | 28.10 | 27.77 | 28.02 | 970,077 | +0.06(+0.23%) |
Jan 04, 2013 | 27.97 | 28.03 | 27.80 | 27.96 | 1,248,286 | -0.02(-0.08%) |
Jan 03, 2013 | 27.98 | 28.16 | 27.85 | 27.98 | 1,351,484 | -0.06(-0.23%) |
Jan 02, 2013 | 27.97 | 28.04 | 27.78 | 28.04 | 1,248,208 | +0.38(+1.38%) |
Dec 31, 2012 | 27.33 | 27.81 | 27.24 | 27.66 | 867,208 | +0.27(+1.00%) |
Dec 28, 2012 | 27.27 | 27.59 | 27.22 | 27.39 | 948,042 | -0.14(-0.50%) |
Dec 27, 2012 | 27.45 | 27.59 | 27.40 | 27.53 | 1,069,534 | +0.03(+0.10%) |
Dec 26, 2012 | 27.29 | 27.55 | 27.25 | 27.50 | 926,581 | +0.22(+0.82%) |
Dec 24, 2012 | 27.16 | 27.29 | 26.93 | 27.27 | 354,237 | +0.06(+0.21%) |
Dec 21, 2012 | 26.69 | 27.22 | 26.57 | 27.22 | 2,261,446 | +0.07(+0.26%) |
Dec 20, 2012 | 26.86 | 27.15 | 26.84 | 27.15 | 681,308 | +0.26(+0.96%) |
Dec 19, 2012 | 26.80 | 27.01 | 26.58 | 26.89 | 788,446 | +0.07(+0.27%) |
Dec 18, 2012 | 26.43 | 26.83 | 26.35 | 26.81 | 1,116,892 | +0.33(+1.25%) |
Dec 17, 2012 | 26.12 | 26.48 | 26.03 | 26.48 | 746,279 | +0.35(+1.32%) |
Dec 14, 2012 | 26.13 | 26.24 | 26.04 | 26.14 | 476,573 | -0.07(-0.27%) |
Dec 13, 2012 | 26.49 | 26.59 | 26.19 | 26.21 | 873,210 | -0.17(-0.65%) |
Dec 12, 2012 | 26.35 | 26.50 | 26.23 | 26.38 | 985,017 | +0.18(+0.68%) |
Dec 11, 2012 | 26.10 | 26.45 | 26.10 | 26.20 | 1,241,353 | +0.19(+0.74%) |
Dec 10, 2012 | 25.87 | 26.25 | 25.87 | 26.01 | 746,160 | +0.09(+0.36%) |
Dec 07, 2012 | 25.70 | 25.92 | 25.53 | 25.92 | 816,884 | +0.21(+0.83%) |
Dec 06, 2012 | 25.51 | 25.85 | 25.39 | 25.70 | 1,038,539 | +0.14(+0.53%) |
Dec 05, 2012 | 25.89 | 25.95 | 25.33 | 25.57 | 908,707 | -0.29(-1.11%) |
Dec 04, 2012 | 25.82 | 26.00 | 25.74 | 25.85 | 564,352 | -0.17(-0.66%) |
Nov 30, 2012 | 26.10 | 26.17 | 25.93 | 26.03 | 1,337,696 | -0.11(-0.44%) |
Nov 29, 2012 | 26.35 | 26.42 | 26.00 | 26.14 | 785,155 | -0.06(-0.22%) |
Nov 28, 2012 | 25.96 | 26.23 | 25.72 | 26.20 | 895,424 | +0.18(+0.69%) |
Nov 27, 2012 | 26.19 | 26.25 | 25.90 | 26.02 | 987,058 | -0.27(-1.03%) |
Nov 26, 2012 | 26.13 | 26.40 | 26.08 | 26.29 | 662,645 | +0.07(+0.27%) |
Nov 23, 2012 | 25.90 | 26.25 | 25.89 | 26.22 | 417,546 | +0.33(+1.27%) |
Nov 21, 2012 | 25.73 | 25.95 | 25.19 | 25.89 | 577,917 | +0.23(+0.89%) |
Nov 20, 2012 | 25.53 | 25.73 | 25.39 | 25.66 | 796,413 | +0.06(+0.22%) |
Nov 19, 2012 | 24.87 | 25.60 | 24.87 | 25.60 | 1,074,869 | +0.86(+3.46%) |
Nov 16, 2012 | 24.46 | 24.78 | 24.20 | 24.75 | 1,641,092 | +0.35(+1.43%) |
Nov 15, 2012 | 24.67 | 25.05 | 24.32 | 24.40 | 1,943,239 | -0.21(-0.87%) |
Nov 14, 2012 | 25.06 | 25.12 | 24.49 | 24.61 | 1,238,192 | -0.42(-1.68%) |
Nov 13, 2012 | 25.11 | 25.43 | 24.93 | 25.03 | 884,150 | -0.30(-1.18%) |
Nov 12, 2012 | 25.34 | 25.47 | 25.13 | 25.33 | 626,778 | +0.04(+0.17%) |
Nov 09, 2012 | 25.07 | 25.51 | 24.96 | 25.29 | 652,434 | +0.18(+0.71%) |
Nov 08, 2012 | 25.36 | 25.55 | 25.00 | 25.11 | 846,189 | -0.33(-1.29%) |
Nov 07, 2012 | 25.70 | 25.70 | 25.28 | 25.44 | 1,002,313 | -0.41(-1.60%) |
Nov 06, 2012 | 25.63 | 26.00 | 25.58 | 25.85 | 850,694 | +0.27(+1.06%) |
Nov 05, 2012 | 25.63 | 25.93 | 25.28 | 25.58 | 1,332,239 | -0.06(-0.22%) |
Nov 02, 2012 | 25.96 | 26.05 | 25.54 | 25.64 | 1,160,710 | -0.31(-1.18%) |
Nov 01, 2012 | 25.31 | 26.22 | 25.18 | 25.95 | 1,715,417 | +0.76(+3.01%) |
Oct 31, 2012 | 25.39 | 25.67 | 25.01 | 25.19 | 823,360 | -0.02(-0.08%) |
Oct 26, 2012 | 25.46 | 25.21 | 25.21 | 25.21 | 551,789 | -0.15(-0.59%) |
Oct 25, 2012 | 25.13 | 25.40 | 24.89 | 25.36 | 918,283 | +0.36(+1.46%) |
Oct 24, 2012 | 25.48 | 25.48 | 24.98 | 25.00 | 975,160 | -0.26(-1.05%) |
Oct 23, 2012 | 25.48 | 25.53 | 25.02 | 25.26 | 1,164,689 | -0.33(-1.28%) |
Oct 19, 2012 | 25.80 | 25.83 | 25.40 | 25.59 | 1,117,948 | -0.28(-1.08%) |
Oct 18, 2012 | 25.81 | 25.98 | 25.78 | 25.87 | 1,231,380 | -0.08(-0.30%) |
Oct 17, 2012 | 25.35 | 26.11 | 25.35 | 25.95 | 1,268,937 | +0.05(+0.19%) |
Oct 16, 2012 | 24.85 | 26.40 | 24.64 | 25.90 | 3,919,036 | +0.47(+1.85%) |
Oct 15, 2012 | 25.33 | 25.55 | 25.05 | 25.43 | 1,543,439 | +0.29(+1.16%) |
Oct 12, 2012 | 25.36 | 25.47 | 25.06 | 25.13 | 1,312,957 | -0.23(-0.90%) |
Oct 11, 2012 | 25.45 | 25.60 | 25.33 | 25.36 | 629,304 | +0.08(+0.31%) |
Oct 10, 2012 | 25.47 | 25.50 | 25.22 | 25.28 | 495,687 | -0.22(-0.87%) |
Oct 09, 2012 | 25.53 | 25.67 | 25.34 | 25.50 | 892,583 | +0.01(+0.06%) |
Oct 08, 2012 | 25.38 | 25.63 | 25.27 | 25.49 | 1,785,814 | -0.25(-0.97%) |
Oct 05, 2012 | 25.75 | 25.98 | 25.65 | 25.74 | 1,031,523 | +0.05(+0.19%) |
Oct 04, 2012 | 25.76 | 25.87 | 25.65 | 25.69 | 906,543 | +0.12(+0.48%) |
Oct 03, 2012 | 25.57 | 25.74 | 25.54 | 25.57 | 1,212,662 | +0.00(+0.00%) |
Oct 02, 2012 | 25.65 | 25.81 | 25.50 | 25.57 | 1,040,662 | +0.09(+0.34%) |
Oct 01, 2012 | 25.88 | 26.09 | 25.28 | 25.48 | 1,779,582 | -0.44(-1.71%) |
Sep 28, 2012 | 25.68 | 26.20 | 25.53 | 25.93 | 2,097,990 | +0.18(+0.69%) |
Sep 27, 2012 | 25.35 | 25.80 | 25.15 | 25.75 | 1,747,840 | +0.45(+1.78%) |
Sep 26, 2012 | 25.09 | 25.49 | 24.93 | 25.30 | 1,845,420 | +0.19(+0.77%) |
Sep 25, 2012 | 25.09 | 25.33 | 24.98 | 25.10 | 2,679,811 | +0.14(+0.57%) |
Sep 24, 2012 | 24.94 | 25.27 | 24.42 | 24.96 | 3,729,524 | +0.86(+3.56%) |
Sep 21, 2012 | 24.25 | 24.78 | 24.00 | 24.11 | 2,831,465 | +0.51(+2.15%) |
Sep 20, 2012 | 23.39 | 23.63 | 23.27 | 23.60 | 881,258 | +0.06(+0.24%) |
Sep 19, 2012 | 23.18 | 23.55 | 23.17 | 23.54 | 1,084,585 | +0.44(+1.89%) |
Sep 18, 2012 | 22.81 | 23.23 | 22.81 | 23.11 | 2,725,896 | +0.18(+0.78%) |
Sep 17, 2012 | 23.35 | 23.43 | 22.91 | 22.93 | 1,032,027 | -0.75(-3.17%) |
Sep 14, 2012 | 23.57 | 23.80 | 23.57 | 23.68 | 655,521 | +0.13(+0.55%) |
Sep 13, 2012 | 23.02 | 23.79 | 22.89 | 23.55 | 1,292,671 | +0.65(+2.84%) |
Sep 12, 2012 | 22.72 | 22.98 | 22.59 | 22.90 | 1,630,031 | +0.04(+0.16%) |
Sep 11, 2012 | 22.95 | 23.05 | 22.73 | 22.86 | 1,208,734 | -0.13(-0.56%) |
Sep 10, 2012 | 23.12 | 23.32 | 22.86 | 22.99 | 1,475,156 | -0.59(-2.49%) |
Sep 07, 2012 | 23.61 | 23.78 | 23.40 | 23.58 | 1,913,306 | +0.26(+1.12%) |
Sep 06, 2012 | 23.01 | 23.54 | 23.01 | 23.32 | 1,301,285 | +0.40(+1.73%) |
Sep 05, 2012 | 22.86 | 23.06 | 22.78 | 22.92 | 744,034 | +0.06(+0.28%) |
Sep 04, 2012 | 22.67 | 22.89 | 22.52 | 22.86 | 919,046 | +0.16(+0.72%) |
Aug 31, 2012 | 22.69 | 22.71 | 22.44 | 22.69 | 589,958 | +0.21(+0.91%) |
Aug 30, 2012 | 22.56 | 22.58 | 22.41 | 22.49 | 710,901 | -0.23(-1.00%) |
Aug 29, 2012 | 22.69 | 22.78 | 22.56 | 22.71 | 455,131 | +0.06(+0.28%) |
Aug 27, 2012 | 22.83 | 22.91 | 22.62 | 22.65 | 605,868 | -0.10(-0.44%) |
Aug 24, 2012 | 22.54 | 22.78 | 22.46 | 22.75 | 793,636 | +0.23(+1.01%) |
Aug 23, 2012 | 22.54 | 22.67 | 22.39 | 22.52 | 1,052,608 | +0.02(+0.09%) |
Aug 22, 2012 | 22.55 | 22.60 | 22.35 | 22.50 | 1,458,715 | -0.13(-0.59%) |
Aug 21, 2012 | 22.61 | 22.89 | 22.55 | 22.64 | 916,304 | +0.05(+0.22%) |
Aug 20, 2012 | 22.47 | 22.65 | 21.98 | 22.59 | 2,554,984 | -0.06(-0.28%) |
Aug 17, 2012 | 22.83 | 22.83 | 22.56 | 22.65 | 1,349,569 | -0.14(-0.62%) |
Aug 16, 2012 | 22.73 | 23.12 | 22.68 | 22.79 | 2,710,461 | +0.04(+0.16%) |
Aug 15, 2012 | 22.40 | 22.76 | 22.39 | 22.76 | 2,797,296 | +0.30(+1.33%) |
Aug 14, 2012 | 22.27 | 22.49 | 22.19 | 22.46 | 1,685,201 | +0.30(+1.38%) |
Aug 13, 2012 | 22.05 | 22.35 | 21.98 | 22.15 | 1,582,556 | +0.42(+1.92%) |
Aug 10, 2012 | 21.42 | 21.76 | 21.35 | 21.74 | 1,088,748 | +0.28(+1.29%) |
Aug 09, 2012 | 21.81 | 21.84 | 21.31 | 21.46 | 1,532,436 | -0.28(-1.27%) |
Aug 08, 2012 | 21.86 | 22.00 | 21.71 | 21.74 | 979,873 | -0.20(-0.90%) |
Aug 07, 2012 | 21.93 | 22.13 | 21.76 | 21.93 | 982,090 | +0.10(+0.45%) |
Aug 06, 2012 | 21.94 | 21.98 | 21.76 | 21.83 | 575,829 | -0.03(-0.13%) |
Aug 03, 2012 | 21.97 | 22.07 | 21.79 | 21.86 | 880,868 | +0.25(+1.15%) |
Aug 02, 2012 | 21.47 | 21.93 | 21.39 | 21.62 | 988,623 | -0.06(-0.29%) |
Aug 01, 2012 | 21.90 | 21.97 | 21.60 | 21.68 | 736,084 | -0.14(-0.65%) |
Jul 31, 2012 | 21.79 | 21.97 | 21.76 | 21.82 | 578,962 | +0.02(+0.10%) |
Jul 30, 2012 | 21.84 | 21.84 | 21.54 | 21.80 | 998,397 | -0.01(-0.03%) |
Jul 27, 2012 | 21.90 | 22.05 | 21.76 | 21.81 | 1,324,301 | +0.09(+0.39%) |
Jul 26, 2012 | 21.74 | 21.96 | 21.57 | 21.72 | 1,244,850 | +0.33(+1.52%) |
Jul 25, 2012 | 21.39 | 21.66 | 21.29 | 21.40 | 1,090,386 | +0.01(+0.07%) |
Jul 24, 2012 | 21.66 | 21.70 | 21.13 | 21.38 | 827,894 | -0.24(-1.11%) |
Jul 23, 2012 | 21.58 | 21.76 | 21.36 | 21.62 | 553,945 | -0.13(-0.62%) |
Jul 20, 2012 | 21.71 | 21.89 | 21.43 | 21.76 | 1,110,509 | -0.05(-0.23%) |
Jul 19, 2012 | 21.72 | 21.94 | 21.41 | 21.81 | 1,009,767 | +0.15(+0.69%) |
Jul 18, 2012 | 21.31 | 21.97 | 21.25 | 21.66 | 1,806,345 | +0.35(+1.63%) |
Jul 17, 2012 | 20.93 | 21.91 | 20.93 | 21.31 | 2,289,995 | +0.72(+3.48%) |
Jul 16, 2012 | 20.57 | 20.67 | 20.28 | 20.59 | 893,335 | +0.04(+0.21%) |
Jul 13, 2012 | 20.30 | 20.82 | 20.24 | 20.55 | 1,144,817 | +0.28(+1.36%) |
Jul 12, 2012 | 19.94 | 20.41 | 19.76 | 20.28 | 1,205,039 | +0.19(+0.95%) |
Jul 11, 2012 | 19.90 | 20.18 | 19.77 | 20.08 | 1,265,684 | +0.30(+1.54%) |
Jul 10, 2012 | 19.91 | 20.10 | 19.69 | 19.78 | 448,368 | -0.11(-0.53%) |
Jul 09, 2012 | 19.93 | 19.97 | 19.74 | 19.89 | 458,555 | -0.13(-0.64%) |
Jul 06, 2012 | 20.04 | 20.07 | 19.91 | 20.01 | 601,664 | -0.24(-1.19%) |
Jul 05, 2012 | 20.45 | 20.51 | 20.18 | 20.25 | 958,505 | -0.26(-1.28%) |
Jul 03, 2012 | 19.91 | 20.52 | 19.84 | 20.52 | 673,397 | +0.57(+2.84%) |
Jul 02, 2012 | 20.01 | 20.16 | 19.55 | 19.95 | 606,222 | -0.06(-0.32%) |
Jun 29, 2012 | 19.70 | 20.06 | 19.60 | 20.01 | 1,008,734 | +0.59(+3.03%) |
Jun 28, 2012 | 19.23 | 19.43 | 19.05 | 19.43 | 604,370 | +0.07(+0.37%) |
Jun 27, 2012 | 19.30 | 19.56 | 19.26 | 19.35 | 389,014 | +0.12(+0.63%) |
Jun 26, 2012 | 19.40 | 19.45 | 19.16 | 19.23 | 503,087 | -0.14(-0.73%) |
Jun 25, 2012 | 19.30 | 19.49 | 19.12 | 19.38 | 737,032 | -0.07(-0.36%) |
Jun 22, 2012 | 19.43 | 19.53 | 19.26 | 19.45 | 972,740 | +0.13(+0.70%) |
Jun 21, 2012 | 19.82 | 19.93 | 19.30 | 19.31 | 742,612 | -0.56(-2.82%) |
Jun 20, 2012 | 19.84 | 19.99 | 19.67 | 19.87 | 884,738 | +0.15(+0.75%) |
Jun 19, 2012 | 19.88 | 19.93 | 19.64 | 19.72 | 592,580 | +0.04(+0.18%) |
Jun 18, 2012 | 19.55 | 19.77 | 19.43 | 19.69 | 597,111 | +0.06(+0.33%) |
Jun 15, 2012 | 19.72 | 19.74 | 19.45 | 19.62 | 832,013 | +0.00(+0.00%) |
Jun 14, 2012 | 19.21 | 19.70 | 19.17 | 19.62 | 1,003,735 | +0.45(+2.37%) |
Jun 13, 2012 | 19.43 | 19.43 | 19.12 | 19.17 | 454,117 | -0.22(-1.13%) |
Jun 12, 2012 | 19.33 | 19.50 | 19.21 | 19.39 | 833,784 | +0.12(+0.62%) |
Jun 11, 2012 | 19.53 | 19.55 | 19.22 | 19.27 | 800,817 | -0.12(-0.62%) |
Jun 08, 2012 | 19.02 | 19.40 | 18.93 | 19.39 | 650,684 | +0.38(+1.99%) |
Jun 07, 2012 | 19.05 | 19.19 | 18.92 | 19.01 | 482,255 | +0.16(+0.86%) |
Jun 06, 2012 | 18.62 | 18.91 | 18.62 | 18.85 | 617,495 | +0.32(+1.71%) |
Jun 05, 2012 | 18.34 | 18.57 | 18.27 | 18.53 | 568,186 | +0.11(+0.57%) |
Jun 04, 2012 | 18.53 | 18.58 | 18.10 | 18.43 | 1,027,945 | -0.04(-0.19%) |
Jun 01, 2012 | 18.46 | 18.59 | 18.43 | 18.46 | 681,457 | -0.38(-2.01%) |
May 31, 2012 | 18.70 | 18.95 | 18.55 | 18.84 | 893,854 | +0.12(+0.64%) |
May 30, 2012 | 19.02 | 19.05 | 18.72 | 18.72 | 794,136 | -0.46(-2.42%) |
May 29, 2012 | 19.00 | 19.33 | 18.90 | 19.19 | 1,024,566 | +0.26(+1.37%) |
May 25, 2012 | 19.01 | 19.05 | 18.84 | 18.93 | 521,797 | -0.11(-0.55%) |
May 24, 2012 | 19.01 | 19.09 | 18.74 | 19.03 | 990,247 | +0.01(+0.07%) |
May 23, 2012 | 18.87 | 19.04 | 18.59 | 19.02 | 957,756 | -0.04(-0.18%) |
May 22, 2012 | 19.03 | 19.21 | 18.93 | 19.05 | 1,275,721 | -0.03(-0.15%) |
May 21, 2012 | 18.72 | 19.17 | 18.67 | 19.08 | 810,904 | +0.37(+1.99%) |
May 18, 2012 | 18.89 | 19.03 | 18.66 | 18.71 | 946,215 | -0.09(-0.49%) |
May 17, 2012 | 19.36 | 19.38 | 18.80 | 18.80 | 882,326 | -0.57(-2.94%) |
May 16, 2012 | 19.69 | 19.69 | 19.37 | 19.37 | 808,560 | -0.24(-1.22%) |
May 15, 2012 | 19.54 | 19.71 | 19.50 | 19.61 | 736,609 | +0.10(+0.50%) |
May 14, 2012 | 19.49 | 19.64 | 19.33 | 19.51 | 647,503 | -0.13(-0.64%) |
May 11, 2012 | 19.78 | 19.90 | 19.57 | 19.64 | 675,291 | -0.25(-1.27%) |
May 10, 2012 | 20.04 | 20.04 | 19.69 | 19.89 | 681,776 | -0.01(-0.04%) |
May 09, 2012 | 19.73 | 20.04 | 19.61 | 19.90 | 908,698 | -0.04(-0.21%) |
May 08, 2012 | 19.56 | 20.03 | 19.44 | 19.94 | 1,575,274 | +0.27(+1.36%) |
May 07, 2012 | 19.83 | 19.87 | 19.65 | 19.67 | 1,389,992 | -0.27(-1.34%) |
May 04, 2012 | 20.29 | 20.29 | 19.90 | 19.94 | 844,418 | -0.41(-2.04%) |
May 03, 2012 | 20.48 | 20.64 | 20.30 | 20.35 | 848,079 | -0.01(-0.03%) |
May 02, 2012 | 20.40 | 20.52 | 20.27 | 20.36 | 758,493 | -0.16(-0.79%) |