Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.25 | 26.73 | 26.19 | 26.59 | 428,867 | +0.29(+1.11%) |
Apr 29, 2013 | 26.11 | 26.39 | 26.11 | 26.30 | 16,049 | +0.28(+1.09%) |
Apr 26, 2013 | 26.07 | 26.10 | 26.01 | 26.02 | 1,273,978 | -0.09(-0.33%) |
Apr 25, 2013 | 26.02 | 26.30 | 26.02 | 26.10 | 14,141 | +0.23(+0.88%) |
Apr 24, 2013 | 25.89 | 25.99 | 25.74 | 25.88 | 16,299 | -0.51(-1.92%) |
Apr 23, 2013 | 26.22 | 26.48 | 26.16 | 26.38 | 31,193 | +0.42(+1.62%) |
Apr 22, 2013 | 25.80 | 25.98 | 25.50 | 25.96 | 27,357 | +0.18(+0.70%) |
Apr 19, 2013 | 25.54 | 25.85 | 25.51 | 25.78 | 25,851 | +0.04(+0.15%) |
Apr 18, 2013 | 26.18 | 26.21 | 25.69 | 25.74 | 22,209 | -0.38(-1.45%) |
Apr 17, 2013 | 26.47 | 26.49 | 26.05 | 26.12 | 49,446 | -0.50(-1.88%) |
Apr 16, 2013 | 26.71 | 26.78 | 26.52 | 26.62 | 13,492 | +0.12(+0.46%) |
Apr 15, 2013 | 27.20 | 27.22 | 26.47 | 26.50 | 36,397 | -0.83(-3.04%) |
Apr 12, 2013 | 27.34 | 27.38 | 27.03 | 27.33 | 5,316 | -0.20(-0.72%) |
Apr 11, 2013 | 27.48 | 27.60 | 27.28 | 27.53 | 86,021 | -0.03(-0.10%) |
Apr 10, 2013 | 27.12 | 27.60 | 27.11 | 27.56 | 11,780 | +0.77(+2.86%) |
Apr 09, 2013 | 26.79 | 26.87 | 26.58 | 26.79 | 8,950 | +0.16(+0.60%) |
Apr 08, 2013 | 26.43 | 26.65 | 26.38 | 26.63 | 11,144 | +0.24(+0.90%) |
Apr 05, 2013 | 26.23 | 26.46 | 26.07 | 26.40 | 29,681 | -0.93(-3.39%) |
Apr 04, 2013 | 27.31 | 27.34 | 27.22 | 27.32 | 21,927 | +0.01(+0.03%) |
Apr 03, 2013 | 27.61 | 27.67 | 27.27 | 27.31 | 10,058 | -0.23(-0.82%) |
Apr 02, 2013 | 27.70 | 27.75 | 27.50 | 27.54 | 22,474 | +0.07(+0.24%) |
Apr 01, 2013 | 27.86 | 27.86 | 27.44 | 27.47 | 19,888 | -0.33(-1.19%) |
Mar 28, 2013 | 27.82 | 27.92 | 27.76 | 27.80 | 19,205 | +0.01(+0.03%) |
Mar 27, 2013 | 27.59 | 27.83 | 27.50 | 27.79 | 23,338 | +0.15(+0.55%) |
Mar 26, 2013 | 27.80 | 27.80 | 27.62 | 27.64 | 2,979,374 | -0.03(-0.10%) |
Mar 25, 2013 | 27.62 | 27.78 | 27.55 | 27.67 | 16,949 | -0.01(-0.05%) |
Mar 22, 2013 | 27.95 | 27.96 | 27.62 | 27.69 | 15,465 | -0.19(-0.68%) |
Mar 21, 2013 | 28.00 | 28.11 | 27.80 | 27.87 | 65,839 | -0.42(-1.50%) |
Mar 20, 2013 | 28.15 | 28.38 | 28.15 | 28.30 | 1,085,740 | +0.38(+1.35%) |
Mar 19, 2013 | 28.09 | 28.21 | 27.69 | 27.92 | 50,420 | -0.24(-0.87%) |
Mar 18, 2013 | 27.95 | 28.29 | 27.76 | 28.17 | 23,380 | -0.15(-0.54%) |
Mar 15, 2013 | 28.41 | 28.50 | 28.28 | 28.32 | 29,338 | -0.18(-0.63%) |
Mar 14, 2013 | 28.58 | 28.69 | 28.43 | 28.50 | 16,222 | +0.08(+0.30%) |
Mar 13, 2013 | 28.37 | 28.44 | 28.28 | 28.41 | 30,773 | -0.06(-0.20%) |
Mar 12, 2013 | 28.58 | 28.61 | 28.39 | 28.47 | 48,756 | -0.13(-0.45%) |
Mar 11, 2013 | 28.37 | 28.63 | 28.37 | 28.60 | 10,485 | +0.17(+0.59%) |
Mar 08, 2013 | 28.61 | 28.61 | 28.37 | 28.43 | 147,424 | -0.02(-0.07%) |
Mar 07, 2013 | 28.35 | 28.54 | 28.33 | 28.45 | 52,942 | +0.43(+1.54%) |
Mar 06, 2013 | 27.92 | 28.06 | 27.86 | 28.02 | 65,877 | +0.20(+0.72%) |
Mar 05, 2013 | 27.79 | 27.94 | 27.78 | 27.82 | 252,969 | +0.28(+1.03%) |
Mar 04, 2013 | 27.52 | 27.62 | 27.42 | 27.53 | 26,860 | -0.06(-0.21%) |
Mar 01, 2013 | 27.52 | 27.69 | 27.52 | 27.59 | 18,422 | -0.15(-0.54%) |
Feb 28, 2013 | 27.83 | 27.94 | 27.74 | 27.74 | 21,437 | -0.12(-0.44%) |
Feb 27, 2013 | 27.54 | 28.03 | 27.54 | 27.86 | 263,354 | +0.31(+1.13%) |
Feb 26, 2013 | 27.74 | 27.80 | 27.35 | 27.55 | 46,064 | -0.02(-0.07%) |
Feb 25, 2013 | 28.32 | 28.32 | 27.57 | 27.57 | 28,826 | -0.61(-2.18%) |
Feb 22, 2013 | 28.13 | 28.36 | 28.08 | 28.19 | 24,340 | +0.32(+1.15%) |
Feb 21, 2013 | 28.21 | 28.21 | 27.71 | 27.86 | 80,200 | -0.41(-1.44%) |
Feb 20, 2013 | 28.84 | 28.84 | 28.27 | 28.27 | 22,937 | -0.60(-2.09%) |
Feb 19, 2013 | 28.59 | 28.88 | 28.59 | 28.88 | 145,903 | +0.45(+1.59%) |
Feb 15, 2013 | 28.56 | 28.56 | 28.37 | 28.42 | 30,744 | -0.11(-0.40%) |
Feb 14, 2013 | 28.19 | 28.55 | 28.10 | 28.54 | 36,347 | +0.20(+0.70%) |
Feb 13, 2013 | 28.65 | 28.65 | 28.24 | 28.34 | 14,476 | -0.19(-0.66%) |
Feb 12, 2013 | 28.64 | 28.69 | 28.52 | 28.53 | 29,282 | -0.15(-0.53%) |
Feb 11, 2013 | 28.68 | 28.77 | 28.63 | 28.68 | 13,330 | -0.08(-0.26%) |
Feb 08, 2013 | 28.93 | 29.05 | 28.73 | 28.75 | 29,000 | -0.36(-1.23%) |
Feb 07, 2013 | 28.97 | 29.13 | 28.85 | 29.11 | 38,485 | +0.18(+0.62%) |
Feb 06, 2013 | 28.70 | 28.94 | 28.57 | 28.93 | 69,937 | +0.56(+1.96%) |
Feb 04, 2013 | 28.26 | 28.66 | 28.26 | 28.37 | 112,109 | +0.19(+0.66%) |
Feb 01, 2013 | 28.28 | 28.28 | 28.10 | 28.19 | 34,289 | +0.09(+0.31%) |
Jan 31, 2013 | 27.90 | 28.35 | 27.90 | 28.10 | 34,012 | +0.49(+1.78%) |
Jan 30, 2013 | 28.08 | 28.11 | 27.60 | 27.61 | 270,943 | -0.39(-1.38%) |
Jan 29, 2013 | 28.44 | 28.44 | 27.93 | 28.00 | 46,550 | -0.58(-2.02%) |
Jan 28, 2013 | 28.65 | 28.82 | 28.57 | 28.57 | 62,306 | -0.01(-0.03%) |
Jan 25, 2013 | 28.35 | 28.65 | 28.35 | 28.58 | 243,937 | +0.33(+1.17%) |
Jan 24, 2013 | 28.05 | 28.52 | 28.05 | 28.25 | 26,067 | +0.26(+0.94%) |
Jan 23, 2013 | 28.07 | 28.13 | 27.88 | 27.99 | 53,229 | -0.09(-0.34%) |
Jan 22, 2013 | 27.99 | 28.11 | 27.83 | 28.08 | 142,174 | +0.11(+0.41%) |
Jan 18, 2013 | 27.97 | 27.99 | 27.83 | 27.97 | 830,299 | -0.07(-0.24%) |
Jan 17, 2013 | 28.03 | 28.18 | 27.98 | 28.03 | 50,819 | +0.15(+0.54%) |
Jan 16, 2013 | 27.72 | 27.97 | 27.71 | 27.88 | 33,352 | +0.10(+0.37%) |
Jan 15, 2013 | 27.41 | 27.81 | 27.41 | 27.78 | 638,775 | +0.14(+0.51%) |
Jan 14, 2013 | 27.44 | 27.64 | 27.42 | 27.64 | 433,208 | +0.25(+0.93%) |
Jan 11, 2013 | 27.09 | 27.40 | 27.09 | 27.38 | 118,085 | +0.32(+1.19%) |
Jan 10, 2013 | 27.18 | 27.20 | 26.93 | 27.06 | 27,529 | +0.08(+0.28%) |
Jan 09, 2013 | 27.02 | 27.11 | 26.92 | 26.99 | 57,756 | +0.06(+0.21%) |
Jan 08, 2013 | 27.22 | 27.22 | 26.86 | 26.93 | 74,350 | -0.38(-1.38%) |
Jan 07, 2013 | 27.40 | 27.45 | 27.23 | 27.31 | 27,408 | -0.09(-0.32%) |
Jan 04, 2013 | 27.26 | 27.40 | 27.26 | 27.40 | 60,197 | +0.27(+0.98%) |
Jan 03, 2013 | 27.56 | 27.60 | 27.10 | 27.13 | 22,334 | -0.47(-1.71%) |
Jan 02, 2013 | 27.35 | 27.61 | 26.57 | 27.60 | 21,315 | +1.03(+3.87%) |
Dec 31, 2012 | 26.12 | 26.67 | 26.06 | 26.57 | 19,994 | +0.42(+1.59%) |
Dec 28, 2012 | 26.23 | 26.35 | 26.15 | 26.16 | 19,552 | -0.27(-1.04%) |
Dec 27, 2012 | 26.53 | 26.55 | 26.10 | 26.43 | 27,587 | -0.10(-0.39%) |
Dec 26, 2012 | 26.51 | 26.92 | 26.47 | 26.53 | 39,924 | +0.03(+0.11%) |
Dec 24, 2012 | 26.49 | 26.52 | 26.30 | 26.50 | 50,884 | -0.08(-0.30%) |
Dec 21, 2012 | 26.44 | 26.78 | 26.34 | 26.58 | 14,831 | -0.70(-2.58%) |
Dec 20, 2012 | 27.17 | 27.30 | 27.09 | 27.29 | 12,590 | +0.17(+0.63%) |
Dec 19, 2012 | 27.15 | 27.30 | 27.05 | 27.12 | 44,886 | -0.04(-0.15%) |
Dec 18, 2012 | 26.59 | 27.16 | 26.58 | 27.16 | 222,795 | +0.56(+2.12%) |
Dec 17, 2012 | 26.39 | 26.60 | 26.29 | 26.60 | 76,843 | +0.29(+1.09%) |
Dec 14, 2012 | 26.38 | 26.53 | 26.26 | 26.31 | 95,875 | -0.14(-0.52%) |
Dec 13, 2012 | 26.43 | 26.69 | 26.32 | 26.45 | 39,990 | +0.07(+0.28%) |
Dec 12, 2012 | 26.50 | 26.59 | 26.35 | 26.37 | 55,192 | -0.05(-0.18%) |
Dec 11, 2012 | 26.29 | 26.51 | 26.26 | 26.42 | 145,488 | +0.31(+1.17%) |
Dec 10, 2012 | 25.91 | 26.14 | 25.91 | 26.12 | 14,184 | +0.28(+1.07%) |
Dec 07, 2012 | 25.94 | 25.96 | 25.72 | 25.84 | 44,442 | -0.10(-0.39%) |
Dec 06, 2012 | 25.77 | 25.95 | 25.75 | 25.94 | 25,414 | +0.23(+0.90%) |
Dec 05, 2012 | 25.64 | 25.82 | 25.50 | 25.71 | 30,933 | +0.04(+0.14%) |
Dec 04, 2012 | 25.58 | 25.72 | 25.53 | 25.67 | 10,644 | -0.01(-0.04%) |
Nov 30, 2012 | 25.69 | 25.72 | 25.57 | 25.68 | 10,323 | +0.05(+0.18%) |
Nov 29, 2012 | 25.62 | 25.70 | 25.47 | 25.63 | 171,541 | +0.39(+1.54%) |
Nov 28, 2012 | 24.79 | 25.25 | 24.74 | 25.25 | 7,139 | +0.32(+1.30%) |
Nov 27, 2012 | 25.13 | 25.18 | 24.92 | 24.92 | 9,137 | -0.17(-0.66%) |
Nov 26, 2012 | 24.93 | 25.10 | 24.81 | 25.09 | 115,112 | +0.13(+0.52%) |
Nov 23, 2012 | 24.56 | 24.96 | 24.56 | 24.96 | 8,399 | +0.67(+2.74%) |
Nov 21, 2012 | 24.08 | 24.29 | 24.07 | 24.29 | 9,125 | +0.31(+1.27%) |
Nov 20, 2012 | 24.07 | 24.07 | 23.86 | 23.99 | 10,325 | -0.02(-0.08%) |
Nov 19, 2012 | 23.71 | 24.05 | 23.71 | 24.01 | 23,902 | +0.39(+1.64%) |
Nov 16, 2012 | 23.61 | 23.66 | 23.38 | 23.62 | 5,999 | -0.13(-0.55%) |
Nov 15, 2012 | 23.82 | 23.85 | 23.55 | 23.75 | 89,463 | -0.01(-0.04%) |
Nov 14, 2012 | 24.10 | 24.28 | 23.74 | 23.76 | 8,620 | -0.04(-0.16%) |
Nov 13, 2012 | 24.02 | 24.05 | 23.79 | 23.79 | 13,130 | -0.28(-1.18%) |
Nov 12, 2012 | 24.14 | 24.16 | 23.95 | 24.08 | 8,666 | +0.06(+0.26%) |
Nov 09, 2012 | 23.80 | 24.18 | 23.80 | 24.02 | 8,574 | +0.05(+0.19%) |
Nov 08, 2012 | 24.34 | 24.39 | 23.97 | 23.97 | 4,687 | -0.18(-0.73%) |
Nov 07, 2012 | 24.49 | 24.62 | 23.99 | 24.14 | 60,261 | -0.33(-1.36%) |
Nov 06, 2012 | 24.32 | 24.53 | 24.32 | 24.48 | 13,314 | +0.29(+1.19%) |
Nov 05, 2012 | 23.83 | 24.25 | 23.83 | 24.19 | 20,424 | +0.35(+1.47%) |
Nov 02, 2012 | 24.20 | 24.20 | 23.84 | 23.84 | 10,757 | -0.31(-1.30%) |
Nov 01, 2012 | 23.40 | 24.15 | 23.31 | 24.15 | 12,563 | +0.88(+3.78%) |
Oct 31, 2012 | 23.40 | 23.40 | 23.06 | 23.28 | 8,537 | -0.25(-1.06%) |
Oct 26, 2012 | 23.26 | 23.52 | 23.52 | 23.52 | 3,675 | +0.24(+1.03%) |
Oct 25, 2012 | 23.55 | 23.65 | 23.21 | 23.28 | 10,908 | -0.42(-1.76%) |
Oct 24, 2012 | 24.11 | 24.11 | 23.63 | 23.70 | 11,683 | -0.28(-1.16%) |
Oct 23, 2012 | 23.72 | 23.99 | 23.59 | 23.98 | 16,987 | +0.06(+0.23%) |
Oct 19, 2012 | 24.46 | 24.46 | 23.91 | 23.92 | 8,152 | -0.40(-1.64%) |
Oct 18, 2012 | 24.50 | 24.51 | 24.29 | 24.32 | 3,981 | -0.21(-0.87%) |
Oct 17, 2012 | 24.54 | 24.65 | 24.48 | 24.53 | 8,799 | -0.14(-0.56%) |
Oct 16, 2012 | 24.25 | 24.67 | 24.25 | 24.67 | 12,290 | +0.43(+1.79%) |
Oct 15, 2012 | 24.20 | 24.27 | 23.94 | 24.24 | 22,307 | +0.16(+0.65%) |
Oct 12, 2012 | 24.34 | 24.34 | 24.03 | 24.08 | 9,441 | -0.24(-0.99%) |
Oct 11, 2012 | 24.37 | 24.67 | 24.29 | 24.32 | 17,657 | +0.13(+0.53%) |
Oct 10, 2012 | 24.54 | 24.54 | 24.16 | 24.19 | 8,353 | -0.37(-1.51%) |
Oct 09, 2012 | 24.94 | 24.94 | 24.54 | 24.56 | 104,748 | -0.41(-1.63%) |
Oct 08, 2012 | 24.92 | 25.08 | 24.79 | 24.97 | 10,021 | -0.04(-0.15%) |
Oct 05, 2012 | 25.25 | 25.37 | 25.00 | 25.00 | 9,282 | -0.16(-0.63%) |
Oct 04, 2012 | 25.24 | 25.24 | 24.93 | 25.16 | 70,312 | +0.01(+0.04%) |
Oct 03, 2012 | 25.17 | 25.28 | 24.98 | 25.15 | 29,527 | +0.04(+0.15%) |
Oct 02, 2012 | 25.13 | 25.17 | 24.94 | 25.12 | 13,146 | +0.06(+0.26%) |
Oct 01, 2012 | 25.28 | 25.34 | 24.99 | 25.05 | 40,969 | -0.12(-0.48%) |
Sep 28, 2012 | 25.45 | 25.45 | 25.15 | 25.17 | 121,303 | -0.26(-1.02%) |
Sep 27, 2012 | 25.06 | 25.45 | 25.06 | 25.43 | 7,206 | +0.48(+1.93%) |
Sep 26, 2012 | 25.19 | 25.19 | 24.74 | 24.95 | 11,338 | -0.18(-0.70%) |
Sep 25, 2012 | 25.60 | 25.65 | 25.13 | 25.13 | 10,179 | -0.30(-1.17%) |
Sep 24, 2012 | 25.52 | 25.52 | 25.31 | 25.42 | 18,194 | -0.25(-0.97%) |
Sep 21, 2012 | 25.87 | 25.92 | 25.67 | 25.67 | 6,545 | +0.01(+0.04%) |
Sep 20, 2012 | 25.88 | 25.88 | 25.59 | 25.66 | 10,424 | -0.39(-1.49%) |
Sep 19, 2012 | 26.01 | 26.07 | 25.99 | 26.05 | 6,665 | +0.07(+0.28%) |
Sep 18, 2012 | 26.02 | 26.08 | 25.94 | 25.98 | 5,840 | -0.02(-0.06%) |
Sep 17, 2012 | 26.23 | 26.23 | 25.94 | 25.99 | 11,248 | -0.28(-1.06%) |
Sep 14, 2012 | 25.85 | 26.36 | 25.85 | 26.27 | 15,073 | +0.52(+2.01%) |
Sep 13, 2012 | 25.46 | 25.88 | 25.40 | 25.75 | 12,301 | +0.32(+1.27%) |
Sep 12, 2012 | 25.20 | 25.46 | 25.20 | 25.43 | 75,278 | +0.31(+1.25%) |
Sep 11, 2012 | 25.00 | 25.21 | 25.00 | 25.12 | 106,834 | +0.17(+0.67%) |
Sep 10, 2012 | 25.27 | 25.27 | 24.95 | 24.95 | 12,446 | -0.37(-1.47%) |
Sep 07, 2012 | 25.01 | 25.37 | 24.99 | 25.32 | 24,562 | +0.28(+1.12%) |
Sep 06, 2012 | 24.53 | 25.06 | 24.52 | 25.04 | 26,676 | +0.81(+3.36%) |
Sep 05, 2012 | 24.38 | 24.39 | 24.22 | 24.23 | 7,684 | -0.06(-0.27%) |
Sep 04, 2012 | 24.03 | 24.47 | 23.99 | 24.29 | 52,910 | -0.01(-0.04%) |
Aug 31, 2012 | 24.46 | 24.46 | 24.13 | 24.30 | 18,595 | +0.01(+0.04%) |
Aug 30, 2012 | 24.73 | 24.73 | 24.26 | 24.29 | 292,759 | -0.68(-2.74%) |
Aug 29, 2012 | 24.88 | 25.04 | 24.81 | 24.98 | 10,918 | +0.31(+1.25%) |
Aug 27, 2012 | 24.51 | 24.76 | 24.51 | 24.67 | 5,681 | +0.11(+0.44%) |
Aug 24, 2012 | 24.59 | 24.65 | 24.40 | 24.56 | 12,689 | +0.04(+0.15%) |
Aug 23, 2012 | 24.53 | 24.59 | 24.41 | 24.52 | 71,718 | -0.09(-0.38%) |
Aug 22, 2012 | 24.69 | 24.69 | 24.48 | 24.62 | 8,526 | -0.14(-0.56%) |
Aug 21, 2012 | 24.80 | 25.01 | 24.71 | 24.76 | 15,870 | +0.09(+0.37%) |
Aug 20, 2012 | 24.80 | 24.80 | 24.61 | 24.66 | 80,552 | -0.28(-1.11%) |
Aug 17, 2012 | 24.96 | 24.96 | 24.81 | 24.94 | 15,941 | +0.15(+0.60%) |
Aug 16, 2012 | 24.48 | 24.86 | 24.48 | 24.79 | 53,396 | +0.63(+2.60%) |
Aug 15, 2012 | 23.94 | 24.24 | 23.94 | 24.16 | 89,885 | +0.41(+1.71%) |
Aug 14, 2012 | 24.31 | 24.31 | 23.70 | 23.76 | 76,455 | -0.49(-2.01%) |
Aug 13, 2012 | 24.44 | 24.45 | 24.10 | 24.25 | 5,719 | -0.21(-0.88%) |
Aug 10, 2012 | 24.39 | 24.46 | 24.27 | 24.46 | 230,698 | -0.01(-0.04%) |
Aug 09, 2012 | 24.09 | 24.47 | 24.09 | 24.47 | 19,943 | +0.43(+1.77%) |
Aug 08, 2012 | 23.97 | 24.12 | 23.88 | 24.04 | 47,605 | +0.03(+0.12%) |
Aug 07, 2012 | 23.57 | 24.13 | 23.57 | 24.02 | 16,370 | +0.66(+2.81%) |
Aug 06, 2012 | 22.96 | 23.43 | 22.96 | 23.36 | 19,685 | +0.59(+2.60%) |
Aug 03, 2012 | 22.61 | 22.87 | 22.51 | 22.77 | 50,914 | +0.42(+1.86%) |
Aug 02, 2012 | 22.39 | 22.66 | 22.13 | 22.35 | 23,584 | -0.26(-1.14%) |
Aug 01, 2012 | 22.75 | 22.76 | 22.49 | 22.61 | 127,425 | -0.08(-0.37%) |
Jul 31, 2012 | 22.63 | 22.85 | 22.59 | 22.69 | 45,312 | +0.07(+0.33%) |
Jul 30, 2012 | 22.88 | 22.97 | 22.57 | 22.62 | 8,805 | -0.18(-0.81%) |
Jul 27, 2012 | 22.19 | 22.84 | 22.12 | 22.81 | 8,042 | +0.60(+2.71%) |
Jul 26, 2012 | 22.41 | 22.49 | 22.05 | 22.20 | 19,508 | +0.17(+0.76%) |
Jul 25, 2012 | 21.77 | 22.23 | 21.74 | 22.04 | 24,186 | +0.72(+3.38%) |
Jul 24, 2012 | 21.70 | 21.70 | 21.22 | 21.32 | 19,849 | -0.39(-1.79%) |
Jul 23, 2012 | 21.66 | 21.74 | 21.42 | 21.71 | 10,539 | -0.42(-1.88%) |
Jul 20, 2012 | 22.44 | 22.49 | 22.12 | 22.12 | 649,672 | -0.56(-2.49%) |
Jul 19, 2012 | 22.25 | 22.72 | 22.25 | 22.69 | 44,143 | +0.53(+2.41%) |
Jul 18, 2012 | 21.32 | 22.20 | 21.30 | 22.15 | 45,754 | +0.83(+3.91%) |
Jul 17, 2012 | 21.47 | 21.47 | 20.99 | 21.32 | 27,552 | -0.06(-0.29%) |
Jul 16, 2012 | 21.56 | 21.56 | 21.33 | 21.38 | 14,695 | -0.29(-1.32%) |
Jul 13, 2012 | 21.63 | 21.70 | 21.59 | 21.67 | 6,657 | +0.15(+0.68%) |
Jul 12, 2012 | 21.52 | 21.64 | 21.27 | 21.52 | 22,223 | -0.22(-1.02%) |
Jul 11, 2012 | 22.07 | 22.13 | 21.59 | 21.74 | 40,514 | -0.37(-1.66%) |
Jul 10, 2012 | 22.57 | 22.72 | 22.03 | 22.11 | 18,383 | -0.30(-1.34%) |
Jul 09, 2012 | 22.55 | 22.64 | 22.37 | 22.41 | 7,860 | -0.41(-1.78%) |
Jul 06, 2012 | 23.27 | 23.27 | 22.59 | 22.81 | 29,605 | -0.72(-3.06%) |
Jul 05, 2012 | 23.44 | 23.68 | 23.42 | 23.54 | 69,524 | +0.03(+0.12%) |
Jul 03, 2012 | 23.16 | 23.54 | 23.16 | 23.51 | 10,717 | +0.35(+1.52%) |
Jul 02, 2012 | 23.34 | 23.34 | 22.97 | 23.16 | 26,404 | -0.17(-0.71%) |
Jun 29, 2012 | 23.07 | 23.32 | 23.05 | 23.32 | 18,872 | +0.65(+2.85%) |
Jun 28, 2012 | 22.69 | 22.78 | 22.36 | 22.68 | 349,612 | -0.21(-0.93%) |
Jun 27, 2012 | 22.71 | 22.96 | 22.71 | 22.89 | 5,548 | +0.27(+1.19%) |
Jun 26, 2012 | 22.57 | 22.78 | 22.49 | 22.62 | 9,123 | +0.03(+0.12%) |
Jun 25, 2012 | 22.94 | 22.94 | 22.48 | 22.59 | 22,082 | -0.59(-2.55%) |
Jun 22, 2012 | 23.01 | 23.19 | 23.01 | 23.18 | 3,270 | +0.25(+1.09%) |
Jun 21, 2012 | 23.54 | 23.54 | 22.90 | 22.93 | 6,379 | -0.84(-3.54%) |
Jun 20, 2012 | 23.68 | 23.82 | 23.60 | 23.78 | 8,481 | +0.09(+0.39%) |
Jun 19, 2012 | 23.69 | 23.85 | 23.65 | 23.68 | 11,800 | +0.05(+0.23%) |
Jun 18, 2012 | 23.29 | 23.65 | 23.22 | 23.63 | 85,075 | +0.29(+1.22%) |
Jun 15, 2012 | 22.98 | 23.34 | 22.95 | 23.34 | 9,770 | +0.41(+1.77%) |
Jun 14, 2012 | 23.08 | 23.08 | 22.73 | 22.94 | 23,309 | -0.10(-0.45%) |
Jun 13, 2012 | 23.16 | 23.37 | 23.00 | 23.04 | 13,619 | -0.26(-1.11%) |
Jun 12, 2012 | 22.97 | 23.30 | 22.85 | 23.30 | 57,270 | +0.41(+1.81%) |
Jun 11, 2012 | 23.87 | 23.87 | 22.88 | 22.88 | 611,065 | -0.78(-3.31%) |
Jun 08, 2012 | 23.34 | 23.68 | 23.22 | 23.67 | 136,513 | +0.29(+1.24%) |
Jun 07, 2012 | 24.04 | 24.05 | 23.36 | 23.38 | 23,142 | -0.37(-1.57%) |
Jun 06, 2012 | 23.17 | 23.75 | 23.17 | 23.75 | 63,884 | +0.79(+3.45%) |
Jun 05, 2012 | 22.68 | 22.99 | 22.66 | 22.96 | 34,509 | +0.52(+2.30%) |
Jun 04, 2012 | 22.63 | 22.71 | 22.28 | 22.44 | 23,578 | -0.16(-0.69%) |
Jun 01, 2012 | 22.87 | 22.87 | 22.56 | 22.60 | 19,313 | -0.70(-3.01%) |
May 31, 2012 | 23.14 | 23.40 | 22.96 | 23.30 | 18,288 | -0.02(-0.08%) |
May 30, 2012 | 23.46 | 23.46 | 23.17 | 23.32 | 14,474 | -0.45(-1.90%) |
May 29, 2012 | 23.54 | 23.79 | 23.54 | 23.77 | 153,413 | +0.44(+1.90%) |
May 25, 2012 | 23.19 | 23.41 | 23.19 | 23.33 | 21,610 | +0.10(+0.44%) |
May 24, 2012 | 23.78 | 23.78 | 23.05 | 23.22 | 44,486 | -0.60(-2.51%) |
May 23, 2012 | 23.56 | 23.84 | 23.34 | 23.82 | 74,631 | +0.00(+0.00%) |
May 22, 2012 | 23.81 | 23.96 | 23.65 | 23.82 | 149,885 | +0.03(+0.12%) |
May 21, 2012 | 23.11 | 23.80 | 23.11 | 23.80 | 32,329 | +0.70(+3.03%) |
May 18, 2012 | 23.57 | 23.59 | 23.05 | 23.10 | 125,739 | -0.41(-1.73%) |
May 17, 2012 | 23.85 | 23.87 | 23.48 | 23.50 | 9,476 | -0.38(-1.58%) |
May 16, 2012 | 24.36 | 24.46 | 23.86 | 23.88 | 150,019 | -0.38(-1.56%) |
May 15, 2012 | 24.55 | 24.64 | 24.22 | 24.26 | 229,090 | -0.14(-0.57%) |
May 14, 2012 | 24.35 | 24.52 | 24.27 | 24.40 | 22,479 | -0.18(-0.75%) |
May 11, 2012 | 24.44 | 24.84 | 24.44 | 24.58 | 28,009 | -0.04(-0.15%) |
May 10, 2012 | 25.10 | 25.10 | 24.52 | 24.62 | 87,164 | -0.60(-2.38%) |
May 09, 2012 | 25.00 | 25.34 | 24.94 | 25.22 | 54,531 | -0.05(-0.18%) |
May 08, 2012 | 25.17 | 25.32 | 24.89 | 25.26 | 31,132 | -0.10(-0.40%) |
May 07, 2012 | 25.40 | 25.52 | 25.36 | 25.36 | 294,857 | -0.15(-0.58%) |
May 04, 2012 | 25.88 | 25.88 | 25.34 | 25.51 | 262,082 | -0.52(-1.98%) |
May 03, 2012 | 26.49 | 26.53 | 26.01 | 26.03 | 10,849 | -0.52(-1.94%) |
May 02, 2012 | 26.60 | 26.61 | 26.43 | 26.54 | 72,969 | -0.30(-1.13%) |