Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.73 | 25.93 | 25.53 | 25.69 | 0 | -0.11(-0.41%) |
Apr 29, 2013 | 25.78 | 26.21 | 25.69 | 25.80 | 349,456 | -0.04(-0.14%) |
Apr 26, 2013 | 26.63 | 26.61 | 25.21 | 25.83 | 445,447 | -0.78(-2.93%) |
Apr 25, 2013 | 25.85 | 27.04 | 24.60 | 26.61 | 315,769 | +0.78(+3.02%) |
Apr 24, 2013 | 25.95 | 26.01 | 25.83 | 25.83 | 81,223 | -0.02(-0.08%) |
Apr 23, 2013 | 25.65 | 25.92 | 25.43 | 25.85 | 193,870 | +0.41(+1.62%) |
Apr 22, 2013 | 25.70 | 25.72 | 25.26 | 25.44 | 171,067 | -0.21(-0.80%) |
Apr 19, 2013 | 25.26 | 25.76 | 25.26 | 25.65 | 158,040 | +0.35(+1.39%) |
Apr 18, 2013 | 25.62 | 25.62 | 25.23 | 25.30 | 147,887 | -0.25(-1.00%) |
Apr 17, 2013 | 25.48 | 25.94 | 25.20 | 25.55 | 221,142 | -0.01(-0.05%) |
Apr 16, 2013 | 25.68 | 25.68 | 25.27 | 25.56 | 190,846 | +0.04(+0.14%) |
Apr 15, 2013 | 25.82 | 25.90 | 25.43 | 25.53 | 212,449 | -0.39(-1.51%) |
Apr 12, 2013 | 25.88 | 25.93 | 25.58 | 25.92 | 89,533 | +0.05(+0.19%) |
Apr 11, 2013 | 25.98 | 26.04 | 25.74 | 25.87 | 226,772 | +0.02(+0.07%) |
Apr 10, 2013 | 25.78 | 25.93 | 25.34 | 25.85 | 137,378 | +0.20(+0.79%) |
Apr 09, 2013 | 25.83 | 25.87 | 25.59 | 25.65 | 103,842 | -0.22(-0.86%) |
Apr 08, 2013 | 25.80 | 25.94 | 25.36 | 25.87 | 138,436 | +0.14(+0.55%) |
Apr 05, 2013 | 25.65 | 25.85 | 25.45 | 25.73 | 125,776 | -0.17(-0.64%) |
Apr 04, 2013 | 26.02 | 26.02 | 25.44 | 25.90 | 332,229 | +0.25(+0.99%) |
Apr 03, 2013 | 25.42 | 25.81 | 25.05 | 25.65 | 202,027 | +0.21(+0.84%) |
Apr 02, 2013 | 25.16 | 25.62 | 25.10 | 25.43 | 261,745 | +0.41(+1.65%) |
Apr 01, 2013 | 25.44 | 25.52 | 24.80 | 25.02 | 205,399 | -0.36(-1.40%) |
Mar 28, 2013 | 25.43 | 25.61 | 25.21 | 25.37 | 328,837 | -0.33(-1.28%) |
Mar 27, 2013 | 25.58 | 25.83 | 25.22 | 25.70 | 125,932 | +0.07(+0.26%) |
Mar 26, 2013 | 25.51 | 25.75 | 24.95 | 25.64 | 223,072 | +0.12(+0.49%) |
Mar 25, 2013 | 25.71 | 25.71 | 25.12 | 25.51 | 197,331 | -0.23(-0.88%) |
Mar 22, 2013 | 25.86 | 26.28 | 25.63 | 25.74 | 361,463 | +0.01(+0.03%) |
Mar 21, 2013 | 25.85 | 26.03 | 25.59 | 25.73 | 111,201 | -0.16(-0.63%) |
Mar 20, 2013 | 25.66 | 26.06 | 25.53 | 25.89 | 311,960 | +0.23(+0.91%) |
Mar 19, 2013 | 25.28 | 25.73 | 25.03 | 25.66 | 309,449 | +0.35(+1.37%) |
Mar 18, 2013 | 25.24 | 25.75 | 25.16 | 25.31 | 220,333 | -0.11(-0.41%) |
Mar 15, 2013 | 25.41 | 25.64 | 25.01 | 25.42 | 260,062 | +0.12(+0.47%) |
Mar 14, 2013 | 25.28 | 25.63 | 25.25 | 25.30 | 153,434 | +0.02(+0.07%) |
Mar 13, 2013 | 24.68 | 25.51 | 24.59 | 25.28 | 236,439 | +0.69(+2.80%) |
Mar 12, 2013 | 24.76 | 24.89 | 24.40 | 24.59 | 240,467 | -0.12(-0.50%) |
Mar 11, 2013 | 24.25 | 24.75 | 24.11 | 24.72 | 331,223 | +0.22(+0.91%) |
Mar 08, 2013 | 24.60 | 24.78 | 24.39 | 24.49 | 180,389 | -0.02(-0.07%) |
Mar 07, 2013 | 24.45 | 24.54 | 24.13 | 24.51 | 218,770 | +0.11(+0.43%) |
Mar 06, 2013 | 24.25 | 24.51 | 24.09 | 24.41 | 145,681 | +0.18(+0.74%) |
Mar 05, 2013 | 24.29 | 24.34 | 24.05 | 24.23 | 236,795 | -0.04(-0.18%) |
Mar 04, 2013 | 24.41 | 24.58 | 24.14 | 24.27 | 292,320 | -0.25(-1.04%) |
Mar 01, 2013 | 24.29 | 24.63 | 24.29 | 24.52 | 308,632 | +0.18(+0.74%) |
Feb 28, 2013 | 24.75 | 24.75 | 24.34 | 24.34 | 608,644 | -0.29(-1.17%) |
Feb 27, 2013 | 24.72 | 25.42 | 24.50 | 24.63 | 419,550 | -0.29(-1.18%) |
Feb 26, 2013 | 24.94 | 25.10 | 24.56 | 24.93 | 248,212 | +0.00(+0.00%) |
Feb 25, 2013 | 24.77 | 25.10 | 24.63 | 24.93 | 251,670 | +0.29(+1.17%) |
Feb 22, 2013 | 25.09 | 25.09 | 24.55 | 24.64 | 350,888 | -0.35(-1.39%) |
Feb 21, 2013 | 23.69 | 25.70 | 23.65 | 24.98 | 1,072,725 | +1.41(+5.97%) |
Feb 20, 2013 | 23.45 | 23.96 | 23.45 | 23.58 | 384,725 | +0.06(+0.26%) |
Feb 19, 2013 | 22.91 | 23.83 | 22.91 | 23.52 | 589,992 | +0.48(+2.09%) |
Feb 15, 2013 | 23.28 | 23.35 | 23.02 | 23.03 | 349,208 | -0.36(-1.53%) |
Feb 14, 2013 | 22.73 | 23.44 | 22.73 | 23.39 | 507,374 | +0.55(+2.39%) |
Feb 13, 2013 | 22.57 | 22.85 | 22.43 | 22.85 | 291,922 | +0.30(+1.32%) |
Feb 12, 2013 | 22.50 | 22.69 | 22.19 | 22.55 | 353,038 | +0.14(+0.60%) |
Feb 11, 2013 | 22.07 | 22.41 | 21.91 | 22.41 | 518,247 | +0.30(+1.34%) |
Feb 08, 2013 | 21.06 | 22.26 | 21.01 | 22.12 | 731,880 | +0.49(+2.26%) |
Feb 07, 2013 | 21.50 | 21.88 | 20.96 | 21.63 | 538,794 | +0.38(+1.77%) |
Feb 06, 2013 | 21.45 | 21.68 | 21.24 | 21.25 | 719,178 | -0.03(-0.16%) |
Feb 04, 2013 | 20.87 | 21.56 | 20.85 | 21.29 | 635,194 | -0.80(-3.64%) |
Feb 01, 2013 | 22.38 | 22.47 | 22.09 | 22.09 | 238,659 | -0.21(-0.96%) |
Jan 31, 2013 | 22.22 | 22.51 | 22.09 | 22.30 | 284,453 | +0.11(+0.51%) |
Jan 30, 2013 | 22.15 | 22.22 | 21.89 | 22.19 | 414,948 | -0.05(-0.24%) |
Jan 29, 2013 | 22.58 | 22.58 | 22.22 | 22.24 | 292,145 | -0.28(-1.24%) |
Jan 28, 2013 | 22.41 | 22.59 | 22.30 | 22.52 | 248,884 | +0.17(+0.74%) |
Jan 25, 2013 | 21.99 | 22.44 | 21.87 | 22.36 | 316,755 | +0.41(+1.89%) |
Jan 24, 2013 | 21.61 | 21.98 | 21.52 | 21.94 | 367,047 | +0.42(+1.95%) |
Jan 23, 2013 | 21.50 | 21.61 | 21.24 | 21.52 | 381,833 | +0.00(+0.00%) |
Jan 22, 2013 | 21.75 | 21.86 | 21.43 | 21.52 | 770,834 | -0.32(-1.48%) |
Jan 18, 2013 | 22.10 | 22.22 | 21.71 | 21.85 | 540,603 | -0.33(-1.50%) |
Jan 17, 2013 | 20.96 | 22.59 | 20.83 | 22.18 | 2,177,444 | -0.59(-2.61%) |
Jan 16, 2013 | 22.91 | 23.01 | 22.61 | 22.77 | 435,101 | -0.22(-0.95%) |
Jan 15, 2013 | 22.87 | 23.01 | 22.63 | 22.99 | 448,088 | +0.03(+0.13%) |
Jan 14, 2013 | 23.15 | 23.26 | 22.55 | 22.96 | 363,923 | -0.17(-0.75%) |
Jan 11, 2013 | 23.28 | 23.42 | 23.03 | 23.13 | 153,774 | -0.10(-0.43%) |
Jan 10, 2013 | 23.10 | 23.35 | 22.60 | 23.23 | 430,838 | +0.19(+0.81%) |
Jan 09, 2013 | 23.28 | 23.46 | 22.92 | 23.05 | 252,403 | -0.25(-1.09%) |
Jan 08, 2013 | 23.16 | 23.38 | 22.95 | 23.30 | 263,819 | +0.19(+0.83%) |
Jan 07, 2013 | 23.14 | 23.21 | 22.85 | 23.11 | 279,054 | -0.21(-0.88%) |
Jan 04, 2013 | 23.47 | 23.52 | 23.17 | 23.31 | 388,693 | -0.02(-0.09%) |
Jan 03, 2013 | 23.31 | 23.68 | 22.98 | 23.33 | 290,846 | +0.12(+0.53%) |
Jan 02, 2013 | 23.32 | 23.38 | 22.91 | 23.21 | 332,764 | -0.07(-0.28%) |
Dec 31, 2012 | 22.79 | 23.40 | 22.79 | 23.28 | 218,568 | +0.54(+2.36%) |
Dec 28, 2012 | 22.82 | 23.01 | 22.42 | 22.74 | 217,915 | -0.07(-0.31%) |
Dec 27, 2012 | 22.94 | 23.03 | 22.62 | 22.81 | 228,274 | -0.06(-0.27%) |
Dec 26, 2012 | 23.09 | 23.14 | 22.63 | 22.87 | 352,307 | -0.19(-0.81%) |
Dec 24, 2012 | 23.38 | 23.43 | 22.88 | 23.06 | 120,966 | -0.38(-1.60%) |
Dec 21, 2012 | 23.30 | 23.52 | 22.52 | 23.43 | 313,069 | -0.06(-0.24%) |
Dec 20, 2012 | 23.53 | 23.53 | 23.29 | 23.49 | 225,683 | -0.08(-0.35%) |
Dec 19, 2012 | 23.50 | 23.82 | 23.27 | 23.57 | 288,477 | +0.07(+0.28%) |
Dec 18, 2012 | 23.58 | 23.78 | 23.47 | 23.51 | 454,422 | -0.10(-0.44%) |
Dec 17, 2012 | 23.61 | 23.61 | 23.30 | 23.61 | 325,363 | +0.13(+0.56%) |
Dec 14, 2012 | 23.84 | 23.87 | 23.23 | 23.48 | 238,822 | -0.31(-1.28%) |
Dec 13, 2012 | 24.19 | 24.34 | 23.50 | 23.79 | 315,497 | -0.41(-1.68%) |
Dec 12, 2012 | 24.47 | 24.64 | 24.05 | 24.19 | 340,263 | -0.17(-0.72%) |
Dec 11, 2012 | 23.88 | 24.37 | 23.78 | 24.37 | 318,257 | +0.49(+2.05%) |
Dec 10, 2012 | 24.67 | 24.67 | 23.86 | 23.88 | 474,396 | -0.79(-3.19%) |
Dec 07, 2012 | 24.97 | 24.98 | 24.00 | 24.67 | 379,590 | -0.22(-0.88%) |
Dec 06, 2012 | 24.60 | 24.98 | 24.44 | 24.88 | 119,120 | +0.23(+0.92%) |
Dec 05, 2012 | 24.80 | 25.12 | 24.46 | 24.66 | 153,522 | -0.04(-0.16%) |
Dec 04, 2012 | 25.31 | 25.43 | 24.52 | 24.70 | 385,606 | -0.58(-2.30%) |
Nov 30, 2012 | 25.33 | 25.46 | 25.04 | 25.28 | 440,349 | -0.11(-0.45%) |
Nov 29, 2012 | 25.36 | 25.53 | 25.12 | 25.39 | 154,175 | +0.12(+0.48%) |
Nov 28, 2012 | 24.69 | 25.44 | 24.42 | 25.27 | 333,639 | +0.51(+2.05%) |
Nov 27, 2012 | 24.47 | 24.97 | 24.45 | 24.76 | 311,310 | -0.03(-0.12%) |
Nov 26, 2012 | 24.75 | 24.84 | 24.54 | 24.79 | 212,610 | -0.02(-0.09%) |
Nov 23, 2012 | 24.57 | 24.88 | 24.57 | 24.81 | 118,618 | +0.33(+1.34%) |
Nov 21, 2012 | 24.44 | 24.67 | 24.36 | 24.49 | 118,829 | +0.05(+0.20%) |
Nov 20, 2012 | 24.12 | 24.47 | 24.12 | 24.44 | 269,644 | +0.25(+1.05%) |
Nov 19, 2012 | 24.38 | 24.39 | 23.92 | 24.19 | 373,951 | +0.32(+1.34%) |
Nov 16, 2012 | 23.18 | 23.95 | 23.18 | 23.87 | 287,490 | +0.65(+2.82%) |
Nov 15, 2012 | 23.34 | 24.06 | 23.02 | 23.21 | 97,806 | -0.20(-0.84%) |
Nov 14, 2012 | 23.94 | 24.25 | 23.38 | 23.41 | 89,869 | -0.35(-1.49%) |
Nov 13, 2012 | 23.88 | 24.51 | 23.72 | 23.76 | 142,910 | -0.13(-0.55%) |
Nov 12, 2012 | 23.68 | 24.29 | 23.68 | 23.89 | 265,431 | +0.24(+1.03%) |
Nov 09, 2012 | 23.72 | 23.83 | 23.50 | 23.65 | 160,411 | -0.22(-0.91%) |
Nov 08, 2012 | 24.15 | 24.28 | 23.83 | 23.87 | 168,014 | -0.31(-1.28%) |
Nov 07, 2012 | 24.45 | 24.45 | 24.15 | 24.18 | 123,106 | -0.48(-1.96%) |
Nov 06, 2012 | 24.57 | 24.71 | 24.44 | 24.66 | 220,514 | +0.14(+0.59%) |
Nov 05, 2012 | 24.36 | 24.66 | 24.28 | 24.52 | 178,975 | +0.13(+0.55%) |
Nov 02, 2012 | 24.49 | 24.71 | 24.25 | 24.38 | 249,492 | -0.17(-0.67%) |
Nov 01, 2012 | 24.52 | 24.78 | 24.35 | 24.55 | 384,807 | +0.02(+0.09%) |
Oct 31, 2012 | 24.30 | 25.01 | 24.30 | 24.52 | 615,931 | +0.17(+0.70%) |
Oct 26, 2012 | 23.69 | 24.35 | 24.35 | 24.35 | 1,598,824 | +1.00(+4.30%) |
Oct 25, 2012 | 23.58 | 23.88 | 23.14 | 23.35 | 641,365 | +0.02(+0.07%) |
Oct 24, 2012 | 23.05 | 23.38 | 22.65 | 23.33 | 286,058 | +0.30(+1.32%) |
Oct 23, 2012 | 22.81 | 23.08 | 22.60 | 23.03 | 273,221 | -0.24(-1.03%) |
Oct 19, 2012 | 23.10 | 23.36 | 22.98 | 23.27 | 333,485 | +0.03(+0.13%) |
Oct 18, 2012 | 23.46 | 23.68 | 23.18 | 23.24 | 177,584 | -0.43(-1.84%) |
Oct 17, 2012 | 23.70 | 23.75 | 23.54 | 23.67 | 93,687 | +0.11(+0.46%) |
Oct 16, 2012 | 23.33 | 23.76 | 23.31 | 23.56 | 179,554 | +0.30(+1.29%) |
Oct 15, 2012 | 22.61 | 23.32 | 22.55 | 23.26 | 177,374 | +0.67(+2.96%) |
Oct 12, 2012 | 22.85 | 22.91 | 22.54 | 22.59 | 199,618 | -0.26(-1.14%) |
Oct 11, 2012 | 23.03 | 23.03 | 22.73 | 22.85 | 106,842 | +0.05(+0.21%) |
Oct 10, 2012 | 23.01 | 23.02 | 22.75 | 22.81 | 214,116 | -0.00(-0.02%) |
Oct 09, 2012 | 23.26 | 23.27 | 22.75 | 22.81 | 221,811 | -0.46(-1.96%) |
Oct 08, 2012 | 23.44 | 23.46 | 23.23 | 23.27 | 98,838 | -0.32(-1.36%) |
Oct 05, 2012 | 23.51 | 23.81 | 23.35 | 23.59 | 192,282 | +0.10(+0.41%) |
Oct 04, 2012 | 22.89 | 23.51 | 22.64 | 23.49 | 205,558 | +0.62(+2.70%) |
Oct 03, 2012 | 23.45 | 23.45 | 22.76 | 22.88 | 244,726 | -0.58(-2.48%) |
Oct 02, 2012 | 23.47 | 23.50 | 23.14 | 23.46 | 156,225 | +0.02(+0.09%) |
Oct 01, 2012 | 23.54 | 23.64 | 23.29 | 23.44 | 346,596 | +0.00(+0.02%) |
Sep 28, 2012 | 23.65 | 23.65 | 23.25 | 23.43 | 463,468 | -0.37(-1.54%) |
Sep 27, 2012 | 23.38 | 24.16 | 23.33 | 23.80 | 385,852 | +0.48(+2.08%) |
Sep 26, 2012 | 22.96 | 23.55 | 22.80 | 23.32 | 377,639 | +0.35(+1.51%) |
Sep 25, 2012 | 22.27 | 23.31 | 22.15 | 22.97 | 750,916 | +0.77(+3.47%) |
Sep 24, 2012 | 22.27 | 22.44 | 22.13 | 22.20 | 161,993 | -0.20(-0.87%) |
Sep 21, 2012 | 22.67 | 22.77 | 22.31 | 22.39 | 397,997 | -0.02(-0.10%) |
Sep 20, 2012 | 22.41 | 22.78 | 22.10 | 22.41 | 210,144 | -0.16(-0.71%) |
Sep 19, 2012 | 22.66 | 22.74 | 22.41 | 22.58 | 250,156 | -0.07(-0.33%) |
Sep 18, 2012 | 22.82 | 22.82 | 22.58 | 22.65 | 265,986 | -0.21(-0.91%) |
Sep 17, 2012 | 22.98 | 22.98 | 22.69 | 22.86 | 96,509 | -0.19(-0.83%) |
Sep 14, 2012 | 23.00 | 23.24 | 22.93 | 23.05 | 250,108 | +0.11(+0.49%) |
Sep 13, 2012 | 22.75 | 23.18 | 22.55 | 22.94 | 159,026 | +0.17(+0.73%) |
Sep 12, 2012 | 22.57 | 22.79 | 22.38 | 22.77 | 158,819 | +0.24(+1.06%) |
Sep 11, 2012 | 22.65 | 22.65 | 22.42 | 22.53 | 88,834 | -0.15(-0.65%) |
Sep 10, 2012 | 22.68 | 22.88 | 22.62 | 22.68 | 132,705 | -0.03(-0.11%) |
Sep 07, 2012 | 22.62 | 22.93 | 22.56 | 22.71 | 213,017 | +0.18(+0.79%) |
Sep 06, 2012 | 22.65 | 22.77 | 22.33 | 22.53 | 398,399 | -0.07(-0.31%) |
Sep 05, 2012 | 23.03 | 23.03 | 22.52 | 22.60 | 135,398 | -0.32(-1.40%) |
Sep 04, 2012 | 22.79 | 22.99 | 22.41 | 22.92 | 174,700 | +0.18(+0.80%) |
Aug 31, 2012 | 22.65 | 23.01 | 22.35 | 22.74 | 262,543 | +0.27(+1.22%) |
Aug 30, 2012 | 22.39 | 22.77 | 22.29 | 22.46 | 229,486 | -0.09(-0.40%) |
Aug 29, 2012 | 22.23 | 22.57 | 22.16 | 22.55 | 243,167 | +0.52(+2.35%) |
Aug 27, 2012 | 22.06 | 22.20 | 21.83 | 22.04 | 193,954 | +0.03(+0.14%) |
Aug 24, 2012 | 21.86 | 22.25 | 21.86 | 22.01 | 212,869 | +0.07(+0.34%) |
Aug 23, 2012 | 22.07 | 22.09 | 21.84 | 21.93 | 175,532 | -0.18(-0.83%) |
Aug 22, 2012 | 22.19 | 22.22 | 22.07 | 22.11 | 272,904 | -0.07(-0.33%) |
Aug 21, 2012 | 22.12 | 22.42 | 22.04 | 22.19 | 354,896 | +0.05(+0.24%) |
Aug 20, 2012 | 22.07 | 22.18 | 21.77 | 22.14 | 387,673 | +0.10(+0.45%) |
Aug 17, 2012 | 21.94 | 22.09 | 21.71 | 22.04 | 562,394 | +0.03(+0.16%) |
Aug 16, 2012 | 22.55 | 22.58 | 21.79 | 22.00 | 781,105 | -0.64(-2.82%) |
Aug 15, 2012 | 22.52 | 22.68 | 22.35 | 22.64 | 295,520 | +0.05(+0.23%) |
Aug 14, 2012 | 23.14 | 23.22 | 22.47 | 22.59 | 246,272 | -0.47(-2.04%) |
Aug 13, 2012 | 22.93 | 23.09 | 22.68 | 23.06 | 284,084 | +0.15(+0.66%) |
Aug 10, 2012 | 23.03 | 23.03 | 22.64 | 22.91 | 136,309 | -0.14(-0.60%) |
Aug 09, 2012 | 23.25 | 23.38 | 22.65 | 23.05 | 573,156 | -0.19(-0.84%) |
Aug 08, 2012 | 23.61 | 23.62 | 23.06 | 23.24 | 272,844 | -0.52(-2.19%) |
Aug 07, 2012 | 23.36 | 23.92 | 23.28 | 23.76 | 496,273 | +0.57(+2.47%) |
Aug 06, 2012 | 22.60 | 23.26 | 22.35 | 23.19 | 417,363 | +0.66(+2.94%) |
Aug 03, 2012 | 22.08 | 22.73 | 22.08 | 22.53 | 356,844 | +0.74(+3.42%) |
Aug 02, 2012 | 21.47 | 21.87 | 21.39 | 21.78 | 444,281 | +0.20(+0.94%) |
Aug 01, 2012 | 21.95 | 22.23 | 21.55 | 21.58 | 472,586 | -0.33(-1.50%) |
Jul 31, 2012 | 22.11 | 22.26 | 21.82 | 21.91 | 451,666 | -0.26(-1.15%) |
Jul 30, 2012 | 22.43 | 22.58 | 22.13 | 22.16 | 319,943 | -0.32(-1.44%) |
Jul 27, 2012 | 22.46 | 23.17 | 22.22 | 22.49 | 960,482 | -0.19(-0.86%) |
Jul 26, 2012 | 22.18 | 22.68 | 21.52 | 22.68 | 1,020,963 | +0.70(+3.17%) |
Jul 25, 2012 | 22.60 | 22.60 | 21.96 | 21.98 | 195,266 | -0.47(-2.10%) |
Jul 24, 2012 | 22.86 | 22.86 | 22.28 | 22.46 | 774,397 | -0.27(-1.18%) |
Jul 23, 2012 | 22.66 | 22.89 | 22.18 | 22.73 | 418,381 | -0.21(-0.92%) |
Jul 20, 2012 | 22.92 | 23.04 | 22.73 | 22.94 | 449,802 | -0.07(-0.32%) |
Jul 19, 2012 | 22.95 | 23.22 | 22.74 | 23.01 | 461,871 | +0.18(+0.78%) |
Jul 18, 2012 | 22.54 | 23.29 | 22.33 | 22.83 | 606,002 | +0.21(+0.92%) |
Jul 17, 2012 | 22.67 | 23.05 | 22.22 | 22.63 | 364,784 | +0.02(+0.10%) |
Jul 16, 2012 | 22.99 | 22.99 | 22.44 | 22.60 | 433,856 | -0.52(-2.25%) |
Jul 13, 2012 | 22.89 | 23.54 | 22.84 | 23.12 | 262,731 | +0.34(+1.48%) |
Jul 12, 2012 | 22.71 | 23.05 | 22.12 | 22.79 | 209,397 | -0.02(-0.09%) |
Jul 11, 2012 | 23.24 | 23.24 | 22.41 | 22.81 | 420,397 | -0.43(-1.84%) |
Jul 10, 2012 | 23.32 | 23.66 | 23.16 | 23.24 | 259,965 | +0.06(+0.26%) |
Jul 09, 2012 | 23.57 | 23.59 | 23.16 | 23.18 | 196,670 | -0.40(-1.69%) |
Jul 06, 2012 | 23.64 | 23.78 | 22.80 | 23.57 | 308,969 | -0.32(-1.36%) |
Jul 05, 2012 | 23.19 | 24.16 | 23.19 | 23.90 | 240,282 | +0.62(+2.68%) |
Jul 03, 2012 | 22.84 | 23.31 | 22.76 | 23.27 | 158,199 | +0.40(+1.74%) |
Jul 02, 2012 | 23.25 | 23.32 | 22.52 | 22.88 | 343,023 | -0.34(-1.47%) |
Jun 29, 2012 | 22.72 | 23.27 | 22.56 | 23.22 | 550,150 | +0.83(+3.69%) |
Jun 28, 2012 | 22.47 | 22.48 | 22.18 | 22.39 | 324,797 | -0.23(-1.03%) |
Jun 27, 2012 | 22.57 | 22.72 | 22.45 | 22.63 | 258,935 | +0.15(+0.67%) |
Jun 26, 2012 | 22.59 | 22.68 | 22.21 | 22.47 | 210,399 | -0.03(-0.12%) |
Jun 25, 2012 | 22.71 | 22.84 | 22.45 | 22.50 | 366,922 | -0.51(-2.20%) |
Jun 22, 2012 | 22.92 | 23.04 | 22.66 | 23.01 | 1,177,507 | +0.14(+0.63%) |
Jun 21, 2012 | 22.95 | 23.09 | 22.66 | 22.86 | 402,916 | -0.07(-0.32%) |
Jun 20, 2012 | 22.98 | 23.16 | 22.61 | 22.94 | 471,298 | -0.05(-0.21%) |
Jun 19, 2012 | 22.35 | 23.32 | 22.27 | 22.98 | 786,316 | +0.78(+3.49%) |
Jun 18, 2012 | 21.63 | 22.26 | 21.50 | 22.21 | 313,253 | +0.48(+2.21%) |
Jun 15, 2012 | 21.26 | 21.78 | 21.26 | 21.73 | 299,577 | +0.36(+1.68%) |
Jun 14, 2012 | 21.38 | 21.65 | 21.21 | 21.37 | 320,287 | -0.09(-0.40%) |
Jun 13, 2012 | 21.53 | 21.95 | 21.36 | 21.46 | 322,567 | -0.16(-0.72%) |
Jun 12, 2012 | 21.39 | 21.67 | 21.17 | 21.61 | 309,087 | +0.28(+1.30%) |
Jun 11, 2012 | 21.82 | 21.97 | 21.32 | 21.34 | 413,825 | -0.36(-1.64%) |
Jun 08, 2012 | 21.22 | 21.74 | 21.09 | 21.69 | 302,702 | +0.45(+2.14%) |
Jun 07, 2012 | 21.54 | 21.60 | 21.08 | 21.24 | 284,936 | -0.10(-0.47%) |
Jun 06, 2012 | 20.85 | 21.35 | 20.82 | 21.34 | 341,081 | +0.56(+2.69%) |
Jun 05, 2012 | 20.32 | 20.83 | 20.17 | 20.78 | 259,050 | +0.41(+2.02%) |
Jun 04, 2012 | 20.32 | 20.55 | 20.16 | 20.37 | 302,789 | +0.07(+0.32%) |
Jun 01, 2012 | 20.48 | 20.60 | 20.13 | 20.30 | 321,398 | -0.52(-2.52%) |
May 31, 2012 | 20.82 | 20.97 | 20.62 | 20.82 | 429,286 | +0.02(+0.08%) |
May 30, 2012 | 20.88 | 20.93 | 20.76 | 20.81 | 193,929 | -0.20(-0.97%) |
May 29, 2012 | 21.29 | 21.30 | 20.80 | 21.01 | 310,406 | -0.16(-0.78%) |
May 25, 2012 | 21.11 | 21.26 | 20.91 | 21.17 | 173,856 | +0.10(+0.49%) |
May 24, 2012 | 20.93 | 21.09 | 20.85 | 21.07 | 204,296 | +0.23(+1.08%) |
May 23, 2012 | 20.52 | 20.93 | 20.52 | 20.85 | 247,702 | -0.06(-0.31%) |
May 22, 2012 | 20.71 | 21.03 | 20.59 | 20.91 | 337,767 | +0.17(+0.84%) |
May 21, 2012 | 20.38 | 20.77 | 20.10 | 20.74 | 379,430 | +0.46(+2.29%) |
May 18, 2012 | 20.32 | 20.44 | 20.09 | 20.27 | 549,917 | -0.06(-0.32%) |
May 17, 2012 | 20.55 | 20.55 | 20.28 | 20.34 | 610,387 | -0.16(-0.78%) |
May 16, 2012 | 20.28 | 20.56 | 20.10 | 20.50 | 366,324 | +0.32(+1.59%) |
May 15, 2012 | 20.15 | 20.51 | 19.93 | 20.18 | 444,477 | -0.05(-0.24%) |
May 14, 2012 | 20.17 | 20.31 | 19.94 | 20.23 | 205,759 | -0.17(-0.85%) |
May 11, 2012 | 20.17 | 20.52 | 20.17 | 20.40 | 215,077 | +0.13(+0.66%) |
May 10, 2012 | 20.34 | 20.39 | 20.20 | 20.27 | 304,183 | +0.09(+0.43%) |
May 09, 2012 | 19.80 | 20.28 | 19.71 | 20.18 | 386,154 | +0.18(+0.88%) |
May 08, 2012 | 20.04 | 20.15 | 19.55 | 20.00 | 648,254 | -0.27(-1.32%) |
May 07, 2012 | 20.10 | 20.28 | 20.02 | 20.27 | 311,868 | +0.14(+0.68%) |
May 04, 2012 | 20.16 | 20.22 | 19.99 | 20.13 | 324,652 | -0.14(-0.68%) |
May 03, 2012 | 20.77 | 20.87 | 20.25 | 20.27 | 236,539 | -0.47(-2.24%) |
May 02, 2012 | 20.08 | 20.80 | 20.08 | 20.74 | 274,333 | +0.48(+2.38%) |