Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.50 | 26.50 | 26.27 | 26.45 | 11,219 | +0.12(+0.46%) |
Apr 29, 2013 | 26.11 | 26.34 | 26.08 | 26.33 | 15,438 | +0.33(+1.27%) |
Apr 26, 2013 | 25.90 | 26.05 | 25.89 | 26.00 | 24,102 | +0.11(+0.42%) |
Apr 25, 2013 | 25.74 | 26.18 | 25.74 | 25.89 | 63,967 | +0.11(+0.43%) |
Apr 24, 2013 | 25.74 | 25.81 | 25.61 | 25.78 | 13,094 | +0.16(+0.62%) |
Apr 23, 2013 | 25.35 | 25.83 | 25.33 | 25.62 | 169,905 | +0.29(+1.14%) |
Apr 22, 2013 | 24.97 | 25.44 | 24.89 | 25.33 | 91,745 | +0.38(+1.52%) |
Apr 19, 2013 | 24.61 | 24.95 | 24.60 | 24.95 | 18,359 | +0.34(+1.38%) |
Apr 18, 2013 | 24.72 | 24.85 | 24.57 | 24.61 | 22,156 | -0.07(-0.28%) |
Apr 17, 2013 | 25.16 | 25.16 | 24.45 | 24.68 | 67,330 | -0.47(-1.88%) |
Apr 16, 2013 | 24.99 | 25.26 | 24.97 | 25.15 | 16,363 | +0.42(+1.70%) |
Apr 15, 2013 | 25.45 | 25.48 | 24.61 | 24.73 | 86,555 | -0.70(-2.75%) |
Apr 12, 2013 | 25.61 | 25.70 | 25.35 | 25.43 | 24,121 | -0.18(-0.70%) |
Apr 11, 2013 | 25.53 | 25.86 | 25.53 | 25.61 | 63,123 | +0.01(+0.04%) |
Apr 10, 2013 | 25.59 | 25.76 | 25.58 | 25.60 | 20,580 | -0.34(-1.31%) |
Apr 09, 2013 | 26.23 | 26.25 | 25.89 | 25.94 | 108,231 | -0.14(-0.54%) |
Apr 08, 2013 | 25.90 | 26.08 | 25.85 | 26.08 | 10,291 | +0.17(+0.65%) |
Apr 05, 2013 | 25.89 | 25.92 | 25.61 | 25.91 | 14,625 | -0.02(-0.08%) |
Apr 04, 2013 | 25.75 | 26.08 | 25.75 | 25.93 | 45,248 | +0.11(+0.43%) |
Apr 03, 2013 | 26.39 | 26.39 | 25.78 | 25.82 | 40,233 | -0.50(-1.90%) |
Apr 02, 2013 | 26.38 | 27.89 | 26.24 | 26.32 | 36,319 | +0.12(+0.46%) |
Apr 01, 2013 | 26.54 | 26.55 | 26.16 | 26.20 | 45,299 | -0.20(-0.76%) |
Mar 28, 2013 | 26.48 | 26.61 | 26.10 | 26.40 | 64,446 | +0.03(+0.11%) |
Mar 27, 2013 | 26.41 | 26.42 | 26.25 | 26.37 | 16,611 | -0.04(-0.15%) |
Mar 26, 2013 | 26.52 | 26.54 | 26.28 | 26.41 | 57,636 | -0.09(-0.34%) |
Mar 25, 2013 | 26.71 | 26.74 | 26.20 | 26.50 | 77,653 | -0.05(-0.19%) |
Mar 22, 2013 | 26.47 | 26.62 | 26.45 | 26.55 | 47,919 | +0.12(+0.45%) |
Mar 21, 2013 | 26.46 | 26.59 | 26.33 | 26.43 | 88,046 | -0.04(-0.15%) |
Mar 20, 2013 | 26.55 | 26.56 | 26.45 | 26.47 | 25,432 | +0.04(+0.16%) |
Mar 19, 2013 | 26.70 | 26.87 | 26.32 | 26.43 | 90,442 | -0.26(-0.98%) |
Mar 18, 2013 | 26.87 | 26.94 | 26.58 | 26.69 | 82,721 | -0.22(-0.82%) |
Mar 15, 2013 | 26.98 | 27.25 | 26.76 | 26.91 | 75,870 | -0.09(-0.33%) |
Mar 14, 2013 | 26.94 | 27.13 | 26.84 | 27.00 | 87,697 | +0.19(+0.71%) |
Mar 13, 2013 | 26.65 | 26.95 | 26.65 | 26.81 | 72,882 | -0.09(-0.33%) |
Mar 12, 2013 | 26.89 | 26.90 | 26.61 | 26.90 | 89,724 | +0.04(+0.15%) |
Mar 11, 2013 | 26.82 | 26.95 | 26.75 | 26.86 | 26,900 | +0.14(+0.52%) |
Mar 08, 2013 | 26.20 | 26.97 | 26.20 | 26.72 | 60,102 | +0.15(+0.56%) |
Mar 07, 2013 | 26.75 | 26.75 | 26.55 | 26.57 | 15,850 | +0.07(+0.26%) |
Mar 06, 2013 | 26.68 | 26.70 | 26.47 | 26.50 | 26,747 | +0.00(+0.00%) |
Mar 05, 2013 | 26.35 | 26.54 | 26.33 | 26.50 | 12,757 | +0.14(+0.53%) |
Mar 04, 2013 | 26.26 | 26.38 | 26.21 | 26.36 | 24,999 | +0.04(+0.15%) |
Mar 01, 2013 | 26.00 | 26.35 | 26.00 | 26.32 | 16,673 | +0.06(+0.23%) |
Feb 28, 2013 | 26.16 | 26.32 | 26.15 | 26.26 | 15,410 | +0.12(+0.46%) |
Feb 27, 2013 | 26.03 | 26.19 | 26.03 | 26.14 | 9,844 | +0.27(+1.06%) |
Feb 26, 2013 | 25.90 | 25.90 | 25.75 | 25.87 | 6,655 | -0.24(-0.93%) |
Feb 22, 2013 | 25.95 | 26.11 | 25.95 | 26.11 | 13,197 | +0.38(+1.48%) |
Feb 21, 2013 | 25.97 | 26.01 | 25.61 | 25.73 | 27,769 | -0.39(-1.48%) |
Feb 20, 2013 | 26.42 | 26.42 | 26.12 | 26.12 | 17,698 | -0.22(-0.85%) |
Feb 19, 2013 | 26.14 | 26.41 | 26.14 | 26.34 | 19,540 | +0.11(+0.43%) |
Feb 15, 2013 | 26.37 | 26.37 | 26.07 | 26.23 | 94,473 | -0.01(-0.05%) |
Feb 14, 2013 | 26.10 | 26.33 | 26.10 | 26.24 | 7,751 | +0.13(+0.50%) |
Feb 13, 2013 | 26.00 | 26.12 | 26.00 | 26.11 | 7,960 | +0.10(+0.38%) |
Feb 12, 2013 | 25.90 | 26.24 | 25.85 | 26.01 | 26,081 | +0.20(+0.79%) |
Feb 11, 2013 | 25.96 | 25.96 | 25.74 | 25.81 | 21,284 | -0.05(-0.21%) |
Feb 08, 2013 | 25.71 | 25.86 | 25.71 | 25.86 | 14,458 | +0.26(+1.02%) |
Feb 07, 2013 | 25.96 | 25.96 | 25.56 | 25.60 | 25,887 | -0.20(-0.78%) |
Feb 06, 2013 | 26.03 | 26.08 | 25.68 | 25.80 | 53,850 | -0.06(-0.24%) |
Feb 04, 2013 | 25.95 | 26.04 | 25.79 | 25.86 | 44,764 | -0.16(-0.61%) |
Feb 01, 2013 | 26.08 | 26.21 | 25.99 | 26.02 | 12,589 | +0.02(+0.08%) |
Jan 31, 2013 | 25.95 | 26.00 | 25.75 | 26.00 | 45,592 | +0.36(+1.40%) |
Jan 30, 2013 | 25.86 | 25.86 | 25.61 | 25.64 | 27,240 | -0.16(-0.62%) |
Jan 29, 2013 | 25.54 | 25.81 | 25.54 | 25.80 | 27,544 | +0.26(+1.02%) |
Jan 28, 2013 | 25.59 | 25.60 | 25.46 | 25.54 | 11,888 | +0.04(+0.17%) |
Jan 25, 2013 | 25.52 | 25.54 | 25.46 | 25.50 | 11,364 | -0.05(-0.21%) |
Jan 24, 2013 | 25.77 | 25.77 | 25.50 | 25.55 | 22,585 | -0.15(-0.58%) |
Jan 23, 2013 | 25.77 | 25.77 | 25.70 | 25.70 | 5,532 | -0.03(-0.11%) |
Jan 22, 2013 | 25.70 | 25.73 | 25.64 | 25.73 | 9,612 | +0.15(+0.58%) |
Jan 18, 2013 | 25.58 | 25.62 | 25.52 | 25.58 | 8,822 | -0.29(-1.12%) |
Jan 17, 2013 | 25.40 | 25.87 | 25.40 | 25.87 | 35,366 | +0.41(+1.61%) |
Jan 16, 2013 | 25.80 | 25.80 | 25.44 | 25.46 | 19,483 | -0.44(-1.70%) |
Jan 15, 2013 | 25.55 | 26.10 | 25.36 | 25.90 | 32,780 | +0.35(+1.37%) |
Jan 14, 2013 | 26.44 | 26.44 | 25.55 | 25.55 | 12,802 | -0.17(-0.66%) |
Jan 11, 2013 | 25.76 | 25.77 | 25.58 | 25.72 | 28,558 | +0.08(+0.31%) |
Jan 10, 2013 | 26.29 | 26.29 | 25.58 | 25.64 | 53,299 | -0.40(-1.54%) |
Jan 09, 2013 | 25.92 | 26.04 | 25.85 | 26.04 | 19,663 | +0.25(+0.96%) |
Jan 08, 2013 | 26.00 | 26.00 | 25.74 | 25.79 | 35,429 | -0.07(-0.26%) |
Jan 07, 2013 | 26.03 | 26.12 | 25.70 | 25.86 | 46,666 | -0.01(-0.04%) |
Jan 04, 2013 | 25.78 | 26.02 | 25.70 | 25.87 | 16,421 | +0.26(+1.02%) |
Jan 03, 2013 | 25.55 | 25.68 | 25.48 | 25.61 | 8,121 | -0.01(-0.04%) |
Jan 02, 2013 | 25.53 | 25.62 | 25.12 | 25.62 | 11,649 | +0.50(+1.99%) |
Dec 31, 2012 | 24.67 | 25.13 | 24.65 | 25.12 | 10,688 | +0.44(+1.80%) |
Dec 28, 2012 | 24.72 | 24.80 | 24.65 | 24.68 | 6,349 | -0.08(-0.34%) |
Dec 27, 2012 | 24.82 | 24.84 | 24.52 | 24.76 | 46,665 | -0.13(-0.52%) |
Dec 26, 2012 | 25.06 | 25.09 | 24.88 | 24.89 | 41,846 | -0.08(-0.32%) |
Dec 24, 2012 | 24.97 | 25.07 | 24.94 | 24.97 | 24,200 | -0.01(-0.04%) |
Dec 21, 2012 | 25.02 | 25.07 | 24.89 | 24.98 | 73,850 | -0.19(-0.75%) |
Dec 20, 2012 | 25.12 | 25.17 | 24.71 | 25.17 | 32,763 | +0.09(+0.36%) |
Dec 19, 2012 | 24.91 | 25.25 | 24.91 | 25.08 | 35,538 | +0.17(+0.69%) |
Dec 18, 2012 | 24.74 | 24.91 | 24.67 | 24.91 | 4,703 | +0.28(+1.13%) |
Dec 17, 2012 | 24.54 | 24.64 | 24.51 | 24.63 | 6,590 | +0.29(+1.19%) |
Dec 14, 2012 | 24.34 | 24.45 | 24.34 | 24.34 | 8,292 | +0.05(+0.21%) |
Dec 13, 2012 | 24.49 | 24.49 | 24.26 | 24.29 | 7,919 | +0.00(+0.00%) |
Dec 12, 2012 | 24.33 | 24.37 | 24.29 | 24.29 | 4,050 | +0.01(+0.04%) |
Dec 11, 2012 | 24.34 | 24.36 | 24.28 | 24.28 | 3,272 | -0.08(-0.33%) |
Dec 10, 2012 | 24.37 | 24.38 | 24.31 | 24.36 | 6,132 | +0.06(+0.24%) |
Dec 07, 2012 | 24.34 | 24.34 | 24.24 | 24.30 | 4,950 | +0.08(+0.33%) |
Dec 06, 2012 | 24.38 | 24.38 | 24.18 | 24.22 | 2,437 | +0.03(+0.12%) |
Dec 05, 2012 | 24.79 | 24.79 | 24.19 | 24.19 | 5,675 | -0.09(-0.35%) |
Dec 04, 2012 | 24.74 | 24.74 | 24.00 | 24.28 | 4,826 | -0.23(-0.96%) |
Nov 30, 2012 | 24.54 | 24.54 | 24.48 | 24.51 | 4,634 | +0.03(+0.12%) |
Nov 29, 2012 | 24.43 | 24.48 | 24.38 | 24.48 | 3,149 | +0.30(+1.24%) |
Nov 28, 2012 | 24.20 | 24.21 | 24.18 | 24.18 | 1,360 | -0.12(-0.49%) |
Nov 27, 2012 | 24.41 | 24.41 | 24.30 | 24.30 | 8,200 | -0.03(-0.14%) |
Nov 26, 2012 | 24.34 | 24.38 | 24.27 | 24.33 | 11,716 | +0.05(+0.22%) |
Nov 23, 2012 | 24.50 | 24.50 | 24.21 | 24.28 | 8,298 | +0.16(+0.66%) |
Nov 21, 2012 | 24.02 | 24.12 | 24.02 | 24.12 | 9,683 | +0.17(+0.71%) |
Nov 20, 2012 | 24.23 | 24.23 | 23.93 | 23.95 | 2,305 | -0.13(-0.54%) |
Nov 19, 2012 | 23.66 | 24.11 | 23.03 | 24.08 | 12,164 | +0.39(+1.65%) |
Nov 16, 2012 | 23.32 | 23.69 | 23.05 | 23.69 | 4,734 | +0.64(+2.78%) |
Nov 15, 2012 | 22.95 | 23.06 | 22.51 | 23.05 | 9,293 | +0.48(+2.13%) |
Nov 14, 2012 | 23.58 | 23.58 | 22.50 | 22.57 | 39,422 | -1.06(-4.49%) |
Nov 13, 2012 | 23.84 | 23.84 | 23.61 | 23.63 | 3,510 | -0.30(-1.25%) |
Nov 12, 2012 | 23.56 | 23.94 | 22.85 | 23.93 | 13,552 | +0.43(+1.83%) |
Nov 09, 2012 | 23.60 | 23.86 | 23.50 | 23.50 | 14,583 | -0.39(-1.63%) |
Nov 08, 2012 | 24.13 | 24.14 | 23.89 | 23.89 | 4,930 | -0.07(-0.27%) |
Nov 07, 2012 | 24.31 | 24.38 | 23.86 | 23.96 | 16,715 | -0.60(-2.46%) |
Nov 06, 2012 | 24.60 | 24.68 | 24.53 | 24.56 | 4,100 | +0.06(+0.24%) |
Nov 05, 2012 | 24.65 | 24.65 | 24.41 | 24.50 | 8,837 | -0.01(-0.02%) |
Nov 02, 2012 | 24.93 | 24.93 | 24.51 | 24.51 | 6,221 | -0.38(-1.55%) |
Nov 01, 2012 | 24.91 | 25.30 | 24.71 | 24.89 | 46,941 | +0.11(+0.44%) |
Oct 31, 2012 | 24.82 | 24.95 | 24.72 | 24.78 | 3,740 | +0.10(+0.41%) |
Oct 26, 2012 | 24.65 | 24.68 | 24.68 | 24.68 | 3,600 | +0.06(+0.24%) |
Oct 25, 2012 | 24.79 | 24.79 | 24.45 | 24.62 | 17,110 | +0.18(+0.74%) |
Oct 24, 2012 | 24.48 | 24.54 | 24.44 | 24.44 | 15,075 | -0.00(-0.01%) |
Oct 23, 2012 | 24.59 | 24.59 | 24.37 | 24.44 | 16,698 | -0.16(-0.64%) |
Oct 19, 2012 | 24.95 | 24.95 | 24.60 | 24.60 | 14,379 | -0.32(-1.28%) |
Oct 18, 2012 | 24.88 | 24.98 | 24.86 | 24.92 | 10,281 | +0.10(+0.40%) |
Oct 17, 2012 | 24.63 | 24.83 | 24.63 | 24.82 | 11,085 | +0.19(+0.77%) |
Oct 16, 2012 | 24.75 | 24.75 | 24.45 | 24.63 | 4,825 | +0.26(+1.07%) |
Oct 15, 2012 | 24.28 | 24.38 | 24.23 | 24.37 | 10,101 | +0.03(+0.11%) |
Oct 12, 2012 | 24.61 | 24.61 | 24.34 | 24.34 | 3,720 | -0.23(-0.92%) |
Oct 11, 2012 | 24.26 | 24.62 | 24.26 | 24.57 | 10,914 | +0.08(+0.35%) |
Oct 10, 2012 | 24.72 | 25.66 | 24.46 | 24.49 | 4,852 | -0.68(-2.72%) |
Oct 09, 2012 | 25.25 | 25.44 | 25.16 | 25.17 | 19,389 | +0.06(+0.24%) |
Oct 08, 2012 | 25.70 | 25.70 | 25.11 | 25.11 | 49,646 | -0.45(-1.76%) |
Oct 05, 2012 | 25.47 | 25.56 | 25.45 | 25.56 | 4,976 | +0.33(+1.31%) |
Oct 04, 2012 | 25.10 | 25.23 | 25.10 | 25.23 | 2,700 | +0.31(+1.23%) |
Oct 03, 2012 | 25.25 | 25.25 | 24.92 | 24.92 | 7,218 | -0.11(-0.46%) |
Oct 02, 2012 | 25.04 | 25.07 | 25.03 | 25.04 | 1,835 | +0.03(+0.11%) |
Oct 01, 2012 | 25.35 | 25.35 | 24.99 | 25.01 | 8,252 | +0.11(+0.44%) |
Sep 28, 2012 | 25.10 | 25.10 | 24.86 | 24.90 | 4,792 | -0.16(-0.64%) |
Sep 27, 2012 | 24.40 | 25.07 | 24.26 | 25.06 | 6,072 | +0.36(+1.46%) |
Sep 26, 2012 | 24.73 | 24.76 | 24.70 | 24.70 | 896 | -0.16(-0.64%) |
Sep 25, 2012 | 25.33 | 25.33 | 24.84 | 24.86 | 6,466 | -0.44(-1.74%) |
Sep 24, 2012 | 25.45 | 25.45 | 25.26 | 25.30 | 12,309 | -0.10(-0.39%) |
Sep 21, 2012 | 25.45 | 25.45 | 25.40 | 25.40 | 4,200 | +0.14(+0.55%) |
Sep 20, 2012 | 25.39 | 25.39 | 25.16 | 25.26 | 6,392 | +0.00(+0.00%) |
Sep 19, 2012 | 25.39 | 25.39 | 25.17 | 25.26 | 7,350 | +0.18(+0.72%) |
Sep 18, 2012 | 25.40 | 25.40 | 24.64 | 25.08 | 3,264 | -0.35(-1.39%) |
Sep 17, 2012 | 26.45 | 26.45 | 25.40 | 25.43 | 19,751 | -0.15(-0.57%) |
Sep 14, 2012 | 25.40 | 25.58 | 25.40 | 25.58 | 9,206 | +0.39(+1.55%) |
Sep 13, 2012 | 25.10 | 25.31 | 24.95 | 25.19 | 14,563 | +0.16(+0.64%) |
Sep 12, 2012 | 25.10 | 25.10 | 24.14 | 25.03 | 49,628 | +0.09(+0.36%) |
Sep 11, 2012 | 24.91 | 24.95 | 24.82 | 24.94 | 23,004 | +0.12(+0.48%) |
Sep 10, 2012 | 24.84 | 24.85 | 24.75 | 24.82 | 14,870 | +0.06(+0.24%) |
Sep 07, 2012 | 24.75 | 24.78 | 24.74 | 24.76 | 12,572 | +0.06(+0.24%) |
Sep 06, 2012 | 24.80 | 24.80 | 24.65 | 24.70 | 15,160 | +0.16(+0.65%) |
Sep 05, 2012 | 24.48 | 24.62 | 24.47 | 24.54 | 33,608 | +0.08(+0.33%) |
Sep 04, 2012 | 24.85 | 24.85 | 24.23 | 24.46 | 53,226 | +0.25(+1.03%) |
Aug 31, 2012 | 24.86 | 24.86 | 24.15 | 24.21 | 6,925 | +0.06(+0.25%) |
Aug 30, 2012 | 24.27 | 24.27 | 24.14 | 24.15 | 4,916 | -0.16(-0.66%) |
Aug 29, 2012 | 24.60 | 24.60 | 24.25 | 24.31 | 4,478 | +0.22(+0.91%) |
Aug 27, 2012 | 24.04 | 24.19 | 24.04 | 24.09 | 6,126 | +0.10(+0.42%) |
Aug 24, 2012 | 23.87 | 24.02 | 23.76 | 23.99 | 4,995 | +0.23(+0.97%) |
Aug 23, 2012 | 23.76 | 23.76 | 23.76 | 23.76 | 1,500 | -0.32(-1.31%) |
Aug 22, 2012 | 24.00 | 24.11 | 23.98 | 24.08 | 3,970 | -0.05(-0.22%) |
Aug 21, 2012 | 24.45 | 24.45 | 24.12 | 24.13 | 10,347 | -0.01(-0.04%) |
Aug 20, 2012 | 24.09 | 24.16 | 23.75 | 24.14 | 15,893 | +0.05(+0.21%) |
Aug 17, 2012 | 24.02 | 24.16 | 24.02 | 24.09 | 4,449 | -0.02(-0.08%) |
Aug 16, 2012 | 24.00 | 24.13 | 24.00 | 24.11 | 9,807 | +0.16(+0.67%) |
Aug 15, 2012 | 23.91 | 23.96 | 23.91 | 23.95 | 16,318 | +0.04(+0.17%) |
Aug 14, 2012 | 23.95 | 23.96 | 23.90 | 23.91 | 11,787 | +0.01(+0.04%) |
Aug 13, 2012 | 23.80 | 23.90 | 23.77 | 23.90 | 1,940 | +0.10(+0.42%) |
Aug 10, 2012 | 23.72 | 23.80 | 23.71 | 23.80 | 3,778 | +0.09(+0.38%) |
Aug 09, 2012 | 22.81 | 23.72 | 22.81 | 23.71 | 11,702 | +0.11(+0.47%) |
Aug 08, 2012 | 23.51 | 23.63 | 23.48 | 23.60 | 39,844 | +0.12(+0.51%) |
Aug 07, 2012 | 23.64 | 23.70 | 23.48 | 23.48 | 44,395 | -0.09(-0.37%) |
Aug 06, 2012 | 23.55 | 23.75 | 23.51 | 23.57 | 18,158 | +0.17(+0.72%) |
Aug 03, 2012 | 23.34 | 23.42 | 23.30 | 23.40 | 8,180 | +0.36(+1.56%) |
Aug 02, 2012 | 23.29 | 23.29 | 22.98 | 23.04 | 8,300 | -0.01(-0.04%) |
Aug 01, 2012 | 23.49 | 23.49 | 23.05 | 23.05 | 8,228 | -0.15(-0.65%) |
Jul 31, 2012 | 23.34 | 23.37 | 23.13 | 23.20 | 22,877 | -0.03(-0.13%) |
Jul 30, 2012 | 23.35 | 23.37 | 23.23 | 23.23 | 6,201 | -0.18(-0.77%) |
Jul 27, 2012 | 23.00 | 23.41 | 23.00 | 23.41 | 7,100 | +0.32(+1.39%) |
Jul 26, 2012 | 23.11 | 23.13 | 23.01 | 23.09 | 98,389 | +0.15(+0.65%) |
Jul 25, 2012 | 23.20 | 23.20 | 22.91 | 22.94 | 3,423 | +0.07(+0.31%) |
Jul 24, 2012 | 22.79 | 22.87 | 22.38 | 22.87 | 14,212 | -0.17(-0.74%) |
Jul 23, 2012 | 22.86 | 23.04 | 22.86 | 23.04 | 4,635 | -0.12(-0.52%) |
Jul 20, 2012 | 23.16 | 23.20 | 23.15 | 23.16 | 5,418 | -0.09(-0.39%) |
Jul 19, 2012 | 23.32 | 23.32 | 23.23 | 23.25 | 8,070 | -0.13(-0.56%) |
Jul 18, 2012 | 23.04 | 23.42 | 22.54 | 23.38 | 2,846 | -0.03(-0.13%) |
Jul 17, 2012 | 23.37 | 23.46 | 23.25 | 23.41 | 5,512 | +0.01(+0.04%) |
Jul 16, 2012 | 23.32 | 23.40 | 23.31 | 23.40 | 2,100 | +0.10(+0.43%) |
Jul 13, 2012 | 23.30 | 23.33 | 23.28 | 23.30 | 6,000 | +0.25(+1.08%) |
Jul 12, 2012 | 23.25 | 23.25 | 23.05 | 23.05 | 2,300 | -0.40(-1.71%) |
Jul 11, 2012 | 23.51 | 23.58 | 23.45 | 23.45 | 2,630 | -0.24(-1.01%) |
Jul 10, 2012 | 23.70 | 23.70 | 23.66 | 23.69 | 2,336 | -0.10(-0.42%) |
Jul 09, 2012 | 23.82 | 23.82 | 23.75 | 23.79 | 3,325 | +0.05(+0.21%) |
Jul 06, 2012 | 23.79 | 23.79 | 23.74 | 23.74 | 805 | -0.10(-0.42%) |
Jul 05, 2012 | 23.83 | 23.87 | 23.83 | 23.84 | 3,000 | +0.12(+0.51%) |
Jul 02, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.39(+1.68%) |
Jun 29, 2012 | 23.29 | 23.38 | 23.29 | 23.33 | 11,505 | +0.21(+0.90%) |
Jun 28, 2012 | 22.90 | 23.12 | 22.90 | 23.12 | 1,000 | +0.06(+0.26%) |
Jun 27, 2012 | 23.00 | 23.06 | 23.00 | 23.06 | 540 | +0.21(+0.92%) |
Jun 26, 2012 | 22.79 | 22.92 | 22.74 | 22.85 | 794 | +0.17(+0.75%) |
Jun 25, 2012 | 22.80 | 22.80 | 22.32 | 22.68 | 7,714 | -0.12(-0.53%) |
Jun 22, 2012 | 22.80 | 22.81 | 22.76 | 22.80 | 1,866 | -0.11(-0.48%) |
Jun 19, 2012 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.23(+1.01%) |
Jun 18, 2012 | 22.74 | 22.75 | 22.68 | 22.68 | 710 | -0.02(-0.09%) |
Jun 15, 2012 | 22.53 | 22.70 | 22.53 | 22.70 | 10,430 | +0.18(+0.79%) |
Jun 14, 2012 | 22.45 | 22.53 | 22.45 | 22.52 | 951 | +0.11(+0.50%) |
Jun 13, 2012 | 22.53 | 22.59 | 22.41 | 22.41 | 1,073 | +0.01(+0.04%) |
Jun 12, 2012 | 22.25 | 22.40 | 22.25 | 22.40 | 2,245 | +0.00(+0.00%) |
Jun 11, 2012 | 22.40 | 22.44 | 22.39 | 22.40 | 8,400 | +0.17(+0.76%) |
Jun 08, 2012 | 22.06 | 22.23 | 22.06 | 22.23 | 1,335 | +0.13(+0.58%) |
Jun 07, 2012 | 22.26 | 22.26 | 22.10 | 22.10 | 2,275 | -0.01(-0.03%) |
Jun 06, 2012 | 21.94 | 22.11 | 21.94 | 22.11 | 2,294 | +0.54(+2.50%) |
Jun 05, 2012 | 21.56 | 21.57 | 21.56 | 21.57 | 3,300 | +0.28(+1.32%) |
Jun 04, 2012 | 21.61 | 21.61 | 21.29 | 21.29 | 440 | -0.25(-1.17%) |
Jun 01, 2012 | 21.50 | 21.55 | 21.50 | 21.54 | 1,960 | -0.07(-0.32%) |
May 31, 2012 | 21.61 | 21.61 | 21.61 | 21.61 | 200 | -0.15(-0.69%) |
May 30, 2012 | 21.76 | 21.76 | 21.76 | 21.76 | 500 | -0.07(-0.32%) |
May 29, 2012 | 22.00 | 22.00 | 21.80 | 21.83 | 1,215 | +0.16(+0.74%) |
May 25, 2012 | 21.66 | 21.67 | 21.66 | 21.67 | 307 | +0.01(+0.05%) |
May 24, 2012 | 21.66 | 21.66 | 21.66 | 21.66 | 372 | +0.15(+0.70%) |
May 23, 2012 | 21.22 | 21.51 | 21.18 | 21.51 | 3,083 | +0.12(+0.58%) |
May 22, 2012 | 21.39 | 21.39 | 21.39 | 21.39 | 330 | +0.18(+0.84%) |
May 21, 2012 | 20.95 | 21.21 | 20.94 | 21.21 | 6,245 | +0.42(+2.00%) |
May 18, 2012 | 21.19 | 21.22 | 20.70 | 20.79 | 22,650 | -0.53(-2.49%) |
May 17, 2012 | 22.12 | 22.12 | 21.29 | 21.32 | 8,698 | -0.42(-1.93%) |
May 16, 2012 | 21.96 | 22.40 | 21.74 | 21.74 | 115,579 | -0.11(-0.50%) |
May 15, 2012 | 21.94 | 22.12 | 21.85 | 21.85 | 28,050 | -0.06(-0.26%) |
May 14, 2012 | 22.00 | 22.00 | 21.87 | 21.91 | 1,826 | -0.19(-0.87%) |
May 11, 2012 | 21.99 | 22.14 | 21.99 | 22.10 | 1,700 | -0.01(-0.05%) |
May 10, 2012 | 22.10 | 22.14 | 22.10 | 22.11 | 3,000 | +0.06(+0.28%) |
May 09, 2012 | 21.52 | 22.05 | 21.52 | 22.05 | 700 | +0.15(+0.68%) |
May 08, 2012 | 22.00 | 22.00 | 21.81 | 21.90 | 4,275 | -0.11(-0.50%) |
May 07, 2012 | 21.48 | 22.04 | 21.48 | 22.01 | 11,738 | +0.16(+0.73%) |
May 04, 2012 | 21.87 | 21.89 | 21.80 | 21.85 | 79,578 | -0.22(-0.99%) |
May 03, 2012 | 22.14 | 22.17 | 22.03 | 22.07 | 8,950 | -0.13(-0.60%) |
May 02, 2012 | 22.11 | 22.25 | 22.09 | 22.20 | 5,943 | +0.03(+0.14%) |