Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.51 | 31.53 | 31.28 | 31.51 | 4,130,567 | -0.06(-0.19%) |
Apr 29, 2013 | 31.39 | 31.62 | 31.36 | 31.57 | 4,452,906 | +0.15(+0.49%) |
Apr 26, 2013 | 31.45 | 31.85 | 31.25 | 31.42 | 6,513,553 | -0.43(-1.35%) |
Apr 25, 2013 | 31.82 | 32.04 | 31.77 | 31.85 | 8,061,447 | +0.07(+0.23%) |
Apr 24, 2013 | 31.73 | 31.91 | 31.66 | 31.78 | 12,003,745 | +0.27(+0.84%) |
Apr 23, 2013 | 31.12 | 31.53 | 31.11 | 31.51 | 10,192,812 | +0.43(+1.39%) |
Apr 22, 2013 | 31.06 | 31.19 | 30.82 | 31.08 | 10,650,639 | -0.03(-0.09%) |
Apr 19, 2013 | 30.76 | 31.14 | 30.65 | 31.11 | 5,465,289 | +0.72(+2.39%) |
Apr 18, 2013 | 30.46 | 30.51 | 30.21 | 30.38 | 8,170,865 | -0.21(-0.70%) |
Apr 17, 2013 | 30.60 | 30.69 | 30.21 | 30.60 | 5,898,478 | -0.05(-0.15%) |
Apr 16, 2013 | 30.60 | 30.74 | 30.47 | 30.64 | 6,192,842 | +0.60(+2.01%) |
Apr 15, 2013 | 30.50 | 30.62 | 30.02 | 30.04 | 8,950,222 | -0.89(-2.87%) |
Apr 12, 2013 | 30.95 | 31.07 | 30.79 | 30.93 | 9,730,506 | -0.41(-1.31%) |
Apr 11, 2013 | 31.03 | 31.48 | 30.98 | 31.34 | 9,807,070 | +0.52(+1.68%) |
Apr 10, 2013 | 30.66 | 30.88 | 30.62 | 30.82 | 14,016,311 | +0.77(+2.56%) |
Apr 09, 2013 | 29.88 | 30.18 | 29.78 | 30.05 | 12,089,909 | -0.04(-0.13%) |
Apr 08, 2013 | 29.86 | 30.17 | 29.60 | 30.09 | 11,889,577 | +0.60(+2.04%) |
Apr 05, 2013 | 28.86 | 29.54 | 28.80 | 29.49 | 12,110,873 | +0.42(+1.44%) |
Apr 04, 2013 | 28.85 | 29.08 | 28.78 | 29.07 | 15,655,193 | +2.03(+7.50%) |
Apr 03, 2013 | 27.51 | 27.52 | 26.99 | 27.05 | 5,964,784 | -0.28(-1.02%) |
Apr 02, 2013 | 27.22 | 27.34 | 27.09 | 27.32 | 8,054,921 | +0.03(+0.10%) |
Apr 01, 2013 | 27.50 | 27.60 | 27.22 | 27.30 | 10,269,627 | -1.32(-4.61%) |
Mar 28, 2013 | 28.60 | 28.62 | 28.49 | 28.62 | 3,486,485 | -0.24(-0.83%) |
Mar 27, 2013 | 28.64 | 28.88 | 28.58 | 28.85 | 1,902,598 | +0.03(+0.09%) |
Mar 26, 2013 | 28.64 | 28.83 | 28.56 | 28.83 | 3,263,503 | +0.30(+1.04%) |
Mar 25, 2013 | 28.94 | 28.95 | 28.34 | 28.53 | 4,167,229 | -0.33(-1.15%) |
Mar 22, 2013 | 28.85 | 28.93 | 28.73 | 28.86 | 3,110,114 | -0.11(-0.39%) |
Mar 21, 2013 | 29.12 | 29.21 | 28.86 | 28.97 | 3,485,411 | -0.33(-1.13%) |
Mar 20, 2013 | 29.02 | 29.35 | 28.99 | 29.31 | 4,421,047 | +0.52(+1.82%) |
Mar 19, 2013 | 28.86 | 28.93 | 28.59 | 28.78 | 3,617,934 | +0.11(+0.39%) |
Mar 18, 2013 | 28.49 | 28.84 | 28.48 | 28.67 | 3,792,890 | -0.13(-0.46%) |
Mar 15, 2013 | 28.91 | 28.91 | 28.69 | 28.80 | 7,520,474 | -0.04(-0.14%) |
Mar 14, 2013 | 28.80 | 28.88 | 28.53 | 28.84 | 11,268,782 | +0.20(+0.69%) |
Mar 13, 2013 | 28.53 | 28.78 | 28.52 | 28.64 | 3,388,423 | +0.21(+0.75%) |
Mar 12, 2013 | 28.52 | 28.64 | 28.36 | 28.43 | 4,575,561 | -0.38(-1.31%) |
Mar 11, 2013 | 28.71 | 28.83 | 28.61 | 28.81 | 7,213,511 | +0.19(+0.67%) |
Mar 08, 2013 | 28.56 | 28.68 | 28.35 | 28.62 | 7,548,037 | +0.44(+1.58%) |
Mar 07, 2013 | 28.09 | 28.29 | 28.05 | 28.17 | 4,134,321 | +0.04(+0.14%) |
Mar 06, 2013 | 27.85 | 28.16 | 27.82 | 28.13 | 4,729,381 | +0.48(+1.72%) |
Mar 05, 2013 | 27.56 | 27.71 | 27.50 | 27.66 | 2,718,393 | +0.09(+0.31%) |
Mar 04, 2013 | 27.54 | 27.58 | 27.34 | 27.57 | 2,062,790 | -0.04(-0.14%) |
Mar 01, 2013 | 27.32 | 27.67 | 27.19 | 27.61 | 4,978,706 | +0.48(+1.78%) |
Feb 28, 2013 | 27.05 | 27.31 | 26.95 | 27.13 | 3,286,883 | +0.22(+0.81%) |
Feb 27, 2013 | 26.51 | 26.97 | 26.43 | 26.91 | 1,937,140 | +0.07(+0.27%) |
Feb 26, 2013 | 26.78 | 26.94 | 26.54 | 26.83 | 3,252,660 | -0.33(-1.22%) |
Feb 22, 2013 | 27.03 | 27.17 | 26.90 | 27.17 | 12,261,958 | +0.53(+1.99%) |
Feb 21, 2013 | 26.82 | 26.82 | 26.46 | 26.64 | 3,137,829 | -0.38(-1.40%) |
Feb 20, 2013 | 27.35 | 27.36 | 27.01 | 27.01 | 3,652,408 | -0.06(-0.22%) |
Feb 19, 2013 | 26.95 | 27.08 | 26.92 | 27.07 | 6,047,184 | +0.34(+1.26%) |
Feb 15, 2013 | 26.72 | 26.85 | 26.67 | 26.73 | 4,350,655 | +0.15(+0.57%) |
Feb 14, 2013 | 26.73 | 26.74 | 26.55 | 26.58 | 3,836,235 | -0.39(-1.45%) |
Feb 13, 2013 | 27.03 | 27.04 | 26.89 | 26.97 | 5,130,909 | -0.17(-0.61%) |
Feb 12, 2013 | 27.15 | 27.19 | 26.97 | 27.14 | 4,246,089 | -0.30(-1.09%) |
Feb 11, 2013 | 27.25 | 27.53 | 27.09 | 27.44 | 4,446,650 | +0.64(+2.40%) |
Feb 08, 2013 | 26.64 | 26.89 | 26.64 | 26.79 | 3,945,776 | -0.37(-1.37%) |
Feb 07, 2013 | 27.23 | 27.26 | 26.87 | 27.17 | 6,167,550 | -0.09(-0.32%) |
Feb 06, 2013 | 27.01 | 27.28 | 26.91 | 27.25 | 23,637,188 | +0.78(+2.93%) |
Feb 04, 2013 | 26.68 | 26.73 | 26.45 | 26.48 | 4,007,975 | -0.20(-0.75%) |
Feb 01, 2013 | 26.36 | 26.73 | 26.27 | 26.68 | 4,259,190 | +0.27(+1.03%) |
Jan 31, 2013 | 26.37 | 26.47 | 26.30 | 26.40 | 2,963,292 | +0.11(+0.40%) |
Jan 30, 2013 | 26.34 | 26.44 | 26.27 | 26.30 | 7,568,008 | +0.30(+1.15%) |
Jan 29, 2013 | 25.89 | 26.07 | 25.89 | 26.00 | 1,877,710 | +0.34(+1.34%) |
Jan 28, 2013 | 25.82 | 25.83 | 25.59 | 25.66 | 2,516,062 | -0.47(-1.80%) |
Jan 25, 2013 | 26.21 | 26.23 | 25.94 | 26.12 | 3,120,174 | +0.46(+1.78%) |
Jan 24, 2013 | 25.48 | 25.73 | 25.44 | 25.67 | 2,727,747 | +0.69(+2.76%) |
Jan 23, 2013 | 24.94 | 25.02 | 24.87 | 24.98 | 3,541,034 | -0.25(-1.00%) |
Jan 22, 2013 | 25.19 | 25.23 | 25.03 | 25.23 | 4,554,648 | -0.59(-2.28%) |
Jan 18, 2013 | 25.80 | 25.85 | 25.65 | 25.82 | 2,521,364 | +0.18(+0.70%) |
Jan 17, 2013 | 25.34 | 25.73 | 25.30 | 25.64 | 20,048,432 | +0.57(+2.27%) |
Jan 16, 2013 | 24.97 | 25.14 | 24.89 | 25.07 | 2,908,980 | -0.48(-1.87%) |
Jan 15, 2013 | 25.47 | 25.56 | 25.33 | 25.55 | 1,919,280 | -0.16(-0.62%) |
Jan 14, 2013 | 25.78 | 25.78 | 25.61 | 25.71 | 1,874,672 | +0.18(+0.70%) |
Jan 11, 2013 | 25.48 | 25.58 | 25.40 | 25.53 | 2,437,745 | +0.37(+1.47%) |
Jan 10, 2013 | 25.15 | 25.20 | 25.06 | 25.16 | 2,412,555 | +0.37(+1.50%) |
Jan 09, 2013 | 24.68 | 24.80 | 24.65 | 24.79 | 2,171,469 | +0.50(+2.05%) |
Jan 08, 2013 | 24.51 | 24.52 | 24.13 | 24.29 | 1,475,999 | -0.55(-2.21%) |
Jan 07, 2013 | 24.80 | 24.91 | 24.70 | 24.84 | 1,847,615 | -0.33(-1.32%) |
Jan 04, 2013 | 24.98 | 25.23 | 24.97 | 25.17 | 3,037,960 | +0.17(+0.66%) |
Jan 03, 2013 | 24.99 | 25.13 | 24.87 | 25.01 | 3,409,596 | -0.19(-0.76%) |
Jan 02, 2013 | 25.03 | 25.20 | 24.44 | 25.20 | 1,692,591 | +0.76(+3.12%) |
Dec 31, 2012 | 24.17 | 24.51 | 24.09 | 24.44 | 1,143,859 | +0.35(+1.46%) |
Dec 28, 2012 | 24.12 | 24.12 | 24.02 | 24.08 | 1,727,904 | -0.09(-0.38%) |
Dec 27, 2012 | 24.08 | 24.18 | 23.90 | 24.18 | 2,633,043 | +0.11(+0.44%) |
Dec 26, 2012 | 24.08 | 24.12 | 23.98 | 24.07 | 1,852,188 | +0.19(+0.80%) |
Dec 24, 2012 | 23.89 | 24.18 | 23.77 | 23.88 | 934,968 | +0.15(+0.65%) |
Dec 21, 2012 | 23.40 | 23.73 | 23.37 | 23.72 | 1,712,823 | -0.26(-1.10%) |
Dec 20, 2012 | 23.79 | 23.99 | 23.72 | 23.99 | 3,669,152 | +0.23(+0.97%) |
Dec 19, 2012 | 23.80 | 23.81 | 23.65 | 23.76 | 4,320,719 | +0.50(+2.15%) |
Dec 18, 2012 | 23.10 | 23.28 | 23.04 | 23.26 | 3,359,153 | +0.38(+1.64%) |
Dec 17, 2012 | 22.76 | 22.90 | 22.70 | 22.88 | 1,638,730 | +0.20(+0.87%) |
Dec 14, 2012 | 22.66 | 22.73 | 22.59 | 22.68 | 1,400,509 | +0.12(+0.53%) |
Dec 13, 2012 | 22.57 | 22.61 | 22.49 | 22.57 | 7,190,151 | +0.06(+0.26%) |
Dec 12, 2012 | 22.45 | 22.57 | 22.36 | 22.51 | 664,076 | +0.30(+1.33%) |
Dec 11, 2012 | 22.20 | 22.24 | 22.12 | 22.21 | 225,837 | +0.05(+0.24%) |
Dec 10, 2012 | 22.15 | 22.20 | 22.09 | 22.16 | 341,846 | -0.11(-0.47%) |
Dec 07, 2012 | 22.24 | 22.28 | 22.14 | 22.26 | 381,278 | +0.09(+0.42%) |
Dec 06, 2012 | 22.14 | 22.18 | 22.09 | 22.17 | 516,891 | +0.07(+0.33%) |
Dec 05, 2012 | 22.04 | 22.16 | 21.94 | 22.10 | 1,069,206 | +0.18(+0.81%) |
Dec 04, 2012 | 21.98 | 22.01 | 21.89 | 21.92 | 175,349 | -0.19(-0.86%) |
Nov 30, 2012 | 22.13 | 22.26 | 22.03 | 22.11 | 1,079,051 | -0.01(-0.06%) |
Nov 29, 2012 | 22.08 | 22.16 | 21.99 | 22.13 | 471,568 | +0.24(+1.11%) |
Nov 28, 2012 | 21.66 | 21.91 | 21.57 | 21.88 | 290,878 | +0.00(+0.00%) |
Nov 27, 2012 | 22.02 | 22.06 | 21.88 | 21.88 | 310,532 | -0.09(-0.42%) |
Nov 26, 2012 | 22.03 | 22.03 | 21.89 | 21.97 | 469,093 | -0.10(-0.45%) |
Nov 23, 2012 | 22.09 | 22.09 | 21.99 | 22.07 | 370,285 | +0.20(+0.90%) |
Nov 21, 2012 | 21.85 | 21.90 | 21.82 | 21.88 | 1,113,741 | +0.20(+0.91%) |
Nov 20, 2012 | 21.68 | 21.68 | 21.53 | 21.68 | 259,648 | -0.01(-0.04%) |
Nov 19, 2012 | 21.64 | 21.70 | 21.61 | 21.69 | 1,217,081 | +0.39(+1.84%) |
Nov 16, 2012 | 21.36 | 21.39 | 21.20 | 21.30 | 685,375 | +0.36(+1.70%) |
Nov 15, 2012 | 20.91 | 20.97 | 20.86 | 20.94 | 1,427,380 | +0.49(+2.38%) |
Nov 14, 2012 | 20.63 | 20.72 | 20.45 | 20.45 | 151,166 | -0.01(-0.06%) |
Nov 13, 2012 | 20.41 | 20.58 | 20.41 | 20.47 | 122,371 | -0.03(-0.16%) |
Nov 12, 2012 | 20.51 | 20.56 | 20.43 | 20.50 | 124,547 | -0.16(-0.76%) |
Nov 09, 2012 | 20.58 | 20.78 | 20.56 | 20.66 | 255,211 | +0.10(+0.48%) |
Nov 08, 2012 | 20.78 | 20.82 | 20.55 | 20.56 | 131,057 | -0.24(-1.17%) |
Nov 07, 2012 | 20.95 | 20.95 | 20.69 | 20.80 | 221,012 | -0.35(-1.65%) |
Nov 06, 2012 | 21.09 | 21.20 | 21.06 | 21.15 | 1,954,667 | +0.09(+0.41%) |
Nov 05, 2012 | 20.89 | 21.10 | 20.89 | 21.07 | 141,994 | -0.01(-0.03%) |
Nov 02, 2012 | 21.22 | 21.23 | 21.06 | 21.07 | 121,432 | -0.13(-0.59%) |
Nov 01, 2012 | 20.94 | 21.20 | 20.94 | 21.20 | 282,541 | +0.24(+1.16%) |
Oct 31, 2012 | 21.03 | 21.10 | 20.91 | 20.95 | 190,002 | -0.08(-0.38%) |
Oct 26, 2012 | 21.07 | 21.03 | 21.03 | 21.03 | 97,676 | -0.24(-1.14%) |
Oct 25, 2012 | 21.34 | 21.41 | 21.19 | 21.28 | 173,257 | +0.30(+1.41%) |
Oct 24, 2012 | 21.07 | 21.10 | 20.96 | 20.98 | 158,019 | +0.03(+0.16%) |
Oct 23, 2012 | 20.94 | 21.01 | 20.87 | 20.95 | 195,317 | -0.06(-0.28%) |
Oct 19, 2012 | 21.25 | 21.25 | 21.01 | 21.01 | 161,394 | -0.25(-1.18%) |
Oct 18, 2012 | 21.25 | 21.33 | 21.19 | 21.26 | 69,479 | +0.14(+0.65%) |
Oct 17, 2012 | 21.10 | 21.16 | 21.05 | 21.12 | 233,993 | +0.14(+0.69%) |
Oct 16, 2012 | 20.86 | 21.01 | 20.86 | 20.97 | 98,755 | +0.34(+1.63%) |
Oct 15, 2012 | 20.61 | 20.68 | 20.55 | 20.64 | 67,009 | +0.16(+0.80%) |
Oct 12, 2012 | 20.41 | 20.51 | 20.38 | 20.47 | 90,790 | +0.01(+0.06%) |
Oct 11, 2012 | 20.47 | 20.53 | 20.42 | 20.46 | 390,516 | +0.20(+1.01%) |
Oct 10, 2012 | 20.26 | 20.31 | 20.21 | 20.26 | 274,940 | -0.16(-0.77%) |
Oct 09, 2012 | 20.53 | 20.53 | 20.37 | 20.41 | 109,071 | -0.34(-1.65%) |
Oct 08, 2012 | 20.79 | 20.81 | 20.72 | 20.76 | 155,414 | -0.16(-0.79%) |
Oct 05, 2012 | 21.06 | 21.09 | 20.91 | 20.92 | 159,678 | +0.01(+0.03%) |
Oct 04, 2012 | 20.88 | 20.97 | 20.84 | 20.91 | 35,517 | +0.21(+1.02%) |
Oct 03, 2012 | 20.68 | 20.74 | 20.62 | 20.70 | 252,920 | -0.02(-0.10%) |
Oct 02, 2012 | 20.82 | 20.84 | 20.68 | 20.72 | 423,920 | -0.11(-0.51%) |
Oct 01, 2012 | 20.84 | 20.93 | 20.80 | 20.83 | 342,961 | +0.01(+0.06%) |
Sep 28, 2012 | 20.82 | 20.86 | 20.74 | 20.82 | 169,757 | -0.32(-1.50%) |
Sep 27, 2012 | 21.09 | 21.18 | 21.05 | 21.13 | 614,202 | +0.24(+1.13%) |
Sep 26, 2012 | 20.88 | 20.94 | 20.82 | 20.89 | 113,785 | -0.16(-0.75%) |
Sep 25, 2012 | 21.23 | 21.30 | 21.05 | 21.05 | 178,115 | -0.05(-0.22%) |
Sep 24, 2012 | 21.05 | 21.14 | 21.02 | 21.10 | 405,245 | -0.06(-0.30%) |
Sep 21, 2012 | 21.25 | 21.27 | 21.15 | 21.16 | 171,106 | +0.06(+0.28%) |
Sep 20, 2012 | 21.10 | 21.16 | 21.06 | 21.10 | 891,054 | -0.15(-0.71%) |
Sep 19, 2012 | 21.27 | 21.32 | 21.23 | 21.25 | 147,509 | -0.06(-0.28%) |
Sep 18, 2012 | 21.22 | 21.32 | 21.18 | 21.31 | 48,169 | +0.05(+0.22%) |
Sep 17, 2012 | 21.37 | 21.39 | 21.25 | 21.27 | 111,983 | -0.09(-0.40%) |
Sep 14, 2012 | 21.29 | 21.41 | 21.26 | 21.35 | 200,392 | +0.41(+1.95%) |
Sep 13, 2012 | 20.72 | 20.98 | 20.64 | 20.94 | 258,493 | +0.24(+1.14%) |
Sep 12, 2012 | 20.73 | 20.79 | 20.65 | 20.71 | 427,158 | +0.24(+1.16%) |
Sep 11, 2012 | 20.46 | 20.54 | 20.45 | 20.47 | 199,207 | +0.01(+0.03%) |
Sep 10, 2012 | 20.55 | 20.59 | 20.46 | 20.46 | 134,368 | -0.07(-0.32%) |
Sep 07, 2012 | 20.48 | 20.56 | 20.48 | 20.53 | 121,015 | +0.03(+0.13%) |
Sep 06, 2012 | 20.27 | 20.52 | 20.27 | 20.50 | 144,774 | +0.36(+1.76%) |
Sep 05, 2012 | 20.10 | 20.16 | 20.07 | 20.15 | 93,963 | -0.20(-1.00%) |
Sep 04, 2012 | 20.35 | 20.38 | 20.22 | 20.35 | 388,651 | -0.26(-1.28%) |
Aug 31, 2012 | 20.60 | 20.70 | 20.49 | 20.62 | 93,533 | -0.07(-0.32%) |
Aug 30, 2012 | 20.75 | 20.78 | 20.64 | 20.68 | 112,382 | -0.36(-1.69%) |
Aug 29, 2012 | 21.02 | 21.07 | 21.00 | 21.04 | 510,866 | -0.12(-0.56%) |
Aug 27, 2012 | 21.25 | 21.25 | 21.14 | 21.16 | 924,093 | -0.15(-0.71%) |
Aug 24, 2012 | 21.13 | 21.35 | 21.09 | 21.31 | 67,043 | +0.11(+0.50%) |
Aug 23, 2012 | 21.33 | 21.33 | 21.16 | 21.20 | 74,190 | -0.05(-0.25%) |
Aug 22, 2012 | 21.26 | 21.31 | 21.20 | 21.25 | 94,432 | -0.13(-0.62%) |
Aug 21, 2012 | 21.56 | 21.59 | 21.37 | 21.39 | 126,888 | -0.05(-0.22%) |
Aug 20, 2012 | 21.47 | 21.48 | 21.39 | 21.43 | 101,302 | -0.09(-0.43%) |
Aug 17, 2012 | 21.56 | 21.59 | 21.47 | 21.52 | 151,854 | +0.20(+0.93%) |
Aug 16, 2012 | 21.21 | 21.41 | 21.19 | 21.33 | 78,825 | +0.32(+1.50%) |
Aug 15, 2012 | 21.00 | 21.07 | 20.96 | 21.01 | 83,284 | -0.08(-0.37%) |
Aug 14, 2012 | 21.17 | 21.21 | 21.07 | 21.09 | 89,533 | +0.05(+0.22%) |
Aug 13, 2012 | 21.09 | 21.13 | 20.98 | 21.04 | 58,160 | +0.01(+0.03%) |
Aug 10, 2012 | 20.90 | 21.04 | 20.87 | 21.04 | 107,003 | -0.03(-0.16%) |
Aug 09, 2012 | 21.12 | 21.16 | 21.04 | 21.07 | 49,535 | +0.07(+0.32%) |
Aug 08, 2012 | 20.96 | 21.02 | 20.90 | 21.00 | 200,273 | -0.10(-0.47%) |
Aug 07, 2012 | 21.15 | 21.25 | 21.08 | 21.10 | 277,382 | +0.37(+1.78%) |
Aug 06, 2012 | 20.71 | 20.80 | 20.71 | 20.73 | 101,644 | +0.13(+0.61%) |
Aug 03, 2012 | 20.50 | 20.66 | 20.50 | 20.61 | 120,539 | +0.26(+1.29%) |
Aug 02, 2012 | 20.37 | 20.40 | 20.19 | 20.35 | 107,732 | -0.15(-0.74%) |
Aug 01, 2012 | 20.54 | 20.54 | 20.40 | 20.50 | 135,756 | +0.05(+0.23%) |
Jul 31, 2012 | 20.60 | 20.63 | 20.45 | 20.45 | 70,858 | -0.02(-0.10%) |
Jul 30, 2012 | 20.49 | 20.56 | 20.45 | 20.47 | 285,994 | -0.20(-0.99%) |
Jul 27, 2012 | 20.51 | 20.79 | 20.44 | 20.67 | 188,079 | +0.37(+1.82%) |
Jul 26, 2012 | 20.30 | 20.36 | 20.21 | 20.31 | 115,732 | +0.29(+1.45%) |
Jul 25, 2012 | 20.04 | 20.08 | 19.93 | 20.02 | 180,549 | +0.05(+0.23%) |
Jul 24, 2012 | 20.17 | 20.17 | 19.90 | 19.97 | 220,800 | -0.20(-1.01%) |
Jul 23, 2012 | 20.11 | 20.28 | 20.04 | 20.17 | 100,856 | -0.32(-1.57%) |
Jul 20, 2012 | 20.58 | 20.61 | 20.48 | 20.50 | 145,902 | -0.53(-2.54%) |
Jul 19, 2012 | 21.02 | 21.11 | 20.99 | 21.03 | 303,200 | +0.07(+0.35%) |
Jul 18, 2012 | 20.87 | 21.02 | 20.87 | 20.96 | 317,442 | -0.01(-0.06%) |
Jul 17, 2012 | 20.96 | 21.06 | 20.87 | 20.97 | 44,222 | -0.06(-0.28%) |
Jul 16, 2012 | 21.02 | 21.14 | 20.97 | 21.03 | 330,416 | -0.22(-1.02%) |
Jul 13, 2012 | 20.96 | 21.26 | 20.96 | 21.25 | 333,611 | +0.17(+0.81%) |
Jul 12, 2012 | 21.00 | 21.12 | 20.96 | 21.08 | 222,974 | -0.33(-1.54%) |
Jul 11, 2012 | 21.37 | 21.46 | 21.33 | 21.41 | 92,232 | +0.07(+0.31%) |
Jul 10, 2012 | 21.53 | 21.54 | 21.25 | 21.34 | 249,043 | -0.22(-1.01%) |
Jul 09, 2012 | 21.48 | 21.58 | 21.44 | 21.56 | 214,993 | -0.10(-0.46%) |
Jul 06, 2012 | 21.60 | 21.68 | 21.54 | 21.66 | 225,362 | -0.22(-0.99%) |
Jul 05, 2012 | 21.88 | 21.89 | 21.77 | 21.87 | 183,754 | -0.12(-0.57%) |
Jul 03, 2012 | 21.80 | 22.04 | 21.80 | 22.00 | 49,113 | +0.34(+1.55%) |
Jul 02, 2012 | 21.68 | 21.72 | 21.59 | 21.66 | 215,996 | -0.18(-0.81%) |
Jun 29, 2012 | 21.57 | 21.85 | 21.56 | 21.84 | 270,287 | +0.57(+2.66%) |
Jun 28, 2012 | 21.13 | 21.29 | 21.10 | 21.27 | 164,548 | +0.20(+0.97%) |
Jun 27, 2012 | 20.97 | 21.11 | 20.96 | 21.07 | 130,700 | +0.32(+1.52%) |
Jun 26, 2012 | 20.75 | 20.81 | 20.66 | 20.75 | 158,837 | +0.10(+0.48%) |
Jun 25, 2012 | 20.79 | 20.79 | 20.60 | 20.65 | 207,553 | -0.45(-2.13%) |
Jun 22, 2012 | 21.13 | 21.14 | 21.05 | 21.11 | 1,480,324 | +0.13(+0.62%) |
Jun 21, 2012 | 21.27 | 21.31 | 20.96 | 20.97 | 202,291 | -0.10(-0.49%) |
Jun 20, 2012 | 20.97 | 21.16 | 20.97 | 21.08 | 136,372 | +0.30(+1.44%) |
Jun 19, 2012 | 20.74 | 20.84 | 20.72 | 20.78 | 75,086 | +0.13(+0.63%) |
Jun 18, 2012 | 20.63 | 20.68 | 20.60 | 20.65 | 153,827 | +0.14(+0.67%) |
Jun 15, 2012 | 20.45 | 20.58 | 20.41 | 20.51 | 163,914 | +0.12(+0.58%) |
Jun 14, 2012 | 20.30 | 20.45 | 20.24 | 20.39 | 236,472 | +0.12(+0.58%) |
Jun 13, 2012 | 20.32 | 20.39 | 20.19 | 20.28 | 243,933 | -0.04(-0.19%) |
Jun 12, 2012 | 20.28 | 20.36 | 20.18 | 20.32 | 235,510 | +0.20(+1.00%) |
Jun 11, 2012 | 20.42 | 20.42 | 20.09 | 20.11 | 113,061 | -0.14(-0.71%) |
Jun 08, 2012 | 20.17 | 20.27 | 20.06 | 20.26 | 172,658 | -0.22(-1.05%) |
Jun 07, 2012 | 20.71 | 20.71 | 20.44 | 20.47 | 422,902 | -0.03(-0.13%) |
Jun 06, 2012 | 20.27 | 20.52 | 20.22 | 20.50 | 590,693 | +0.34(+1.68%) |
Jun 05, 2012 | 20.02 | 20.17 | 20.00 | 20.16 | 1,595,571 | +0.27(+1.34%) |
Jun 04, 2012 | 19.79 | 19.89 | 19.70 | 19.89 | 388,963 | +0.29(+1.46%) |
Jun 01, 2012 | 19.86 | 19.88 | 19.60 | 19.61 | 213,092 | -0.55(-2.75%) |
May 31, 2012 | 20.24 | 20.28 | 20.07 | 20.16 | 141,400 | +0.05(+0.23%) |
May 30, 2012 | 20.25 | 20.25 | 20.09 | 20.11 | 302,413 | -0.42(-2.03%) |
May 29, 2012 | 20.46 | 20.53 | 20.39 | 20.53 | 616,177 | +0.14(+0.70%) |
May 25, 2012 | 20.39 | 20.43 | 20.37 | 20.39 | 128,960 | -0.03(-0.16%) |
May 24, 2012 | 20.43 | 20.44 | 20.31 | 20.42 | 119,736 | -0.05(-0.22%) |
May 23, 2012 | 20.40 | 20.47 | 20.19 | 20.47 | 361,488 | -0.23(-1.13%) |
May 22, 2012 | 20.70 | 20.80 | 20.61 | 20.70 | 406,907 | +0.08(+0.38%) |
May 21, 2012 | 20.43 | 20.66 | 20.42 | 20.62 | 344,768 | +0.25(+1.25%) |
May 18, 2012 | 20.59 | 20.62 | 20.34 | 20.37 | 787,252 | -0.19(-0.92%) |
May 17, 2012 | 20.85 | 20.90 | 20.52 | 20.56 | 775,038 | -0.18(-0.88%) |
May 16, 2012 | 20.88 | 20.97 | 20.73 | 20.74 | 1,496,190 | -0.20(-0.93%) |
May 15, 2012 | 20.99 | 21.07 | 20.91 | 20.94 | 163,410 | -0.12(-0.56%) |
May 14, 2012 | 21.14 | 21.14 | 21.04 | 21.05 | 266,750 | -0.27(-1.25%) |
May 11, 2012 | 21.27 | 21.43 | 21.27 | 21.32 | 83,659 | -0.27(-1.27%) |
May 10, 2012 | 21.62 | 21.65 | 21.57 | 21.59 | 161,961 | +0.20(+0.91%) |
May 09, 2012 | 21.34 | 21.48 | 21.25 | 21.40 | 383,326 | -0.23(-1.08%) |
May 08, 2012 | 21.66 | 21.67 | 21.46 | 21.63 | 419,227 | -0.31(-1.40%) |
May 07, 2012 | 21.84 | 21.99 | 21.77 | 21.94 | 340,492 | +0.22(+0.99%) |
May 04, 2012 | 21.87 | 21.87 | 21.69 | 21.72 | 172,432 | -0.22(-1.01%) |
May 03, 2012 | 22.09 | 22.09 | 21.90 | 21.95 | 128,248 | -0.10(-0.44%) |
May 02, 2012 | 22.06 | 22.15 | 22.02 | 22.04 | 231,066 | -0.15(-0.68%) |