Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.62 | 26.87 | 26.50 | 26.86 | 0 | +0.18(+0.66%) |
Apr 29, 2013 | 26.52 | 26.71 | 26.52 | 26.68 | 311,979 | +0.16(+0.61%) |
Apr 26, 2013 | 26.66 | 26.70 | 26.33 | 26.52 | 581,950 | -0.18(-0.69%) |
Apr 25, 2013 | 26.67 | 26.86 | 26.67 | 26.70 | 921,625 | +0.06(+0.21%) |
Apr 24, 2013 | 26.41 | 26.66 | 26.26 | 26.65 | 0 | +0.26(+0.99%) |
Apr 23, 2013 | 26.28 | 26.43 | 26.02 | 26.38 | 588,545 | +0.15(+0.57%) |
Apr 22, 2013 | 26.33 | 26.34 | 26.07 | 26.24 | 497,987 | -0.09(-0.35%) |
Apr 19, 2013 | 25.91 | 26.34 | 25.78 | 26.33 | 669,107 | +0.51(+1.99%) |
Apr 18, 2013 | 25.99 | 26.01 | 25.71 | 25.81 | 773,403 | -0.18(-0.69%) |
Apr 17, 2013 | 26.27 | 26.40 | 25.92 | 25.99 | 1,579,716 | -0.39(-1.48%) |
Apr 16, 2013 | 26.02 | 26.41 | 25.90 | 26.38 | 756,372 | +0.43(+1.66%) |
Apr 15, 2013 | 26.54 | 26.67 | 25.95 | 25.95 | 1,307,655 | -0.43(-1.64%) |
Apr 12, 2013 | 26.36 | 26.55 | 26.30 | 26.38 | 1,373,510 | -0.01(-0.04%) |
Apr 11, 2013 | 26.09 | 26.47 | 25.94 | 26.39 | 1,244,318 | +0.41(+1.57%) |
Apr 10, 2013 | 25.83 | 26.13 | 25.63 | 25.99 | 1,812,255 | +0.21(+0.80%) |
Apr 09, 2013 | 25.70 | 26.16 | 25.38 | 25.78 | 1,914,626 | -0.49(-1.88%) |
Apr 08, 2013 | 25.91 | 26.30 | 25.91 | 26.28 | 639,168 | +0.30(+1.17%) |
Apr 05, 2013 | 25.99 | 26.01 | 25.87 | 25.97 | 655,132 | -0.25(-0.97%) |
Apr 04, 2013 | 26.06 | 26.23 | 25.92 | 26.23 | 905,841 | +0.15(+0.57%) |
Apr 03, 2013 | 26.50 | 26.56 | 25.95 | 26.08 | 1,584,481 | -0.47(-1.75%) |
Apr 02, 2013 | 26.70 | 26.95 | 26.54 | 26.54 | 764,535 | -0.08(-0.32%) |
Apr 01, 2013 | 26.86 | 26.90 | 26.56 | 26.63 | 773,289 | -0.18(-0.66%) |
Mar 28, 2013 | 26.52 | 26.84 | 26.42 | 26.80 | 613,867 | +0.27(+1.04%) |
Mar 27, 2013 | 26.36 | 26.56 | 26.30 | 26.53 | 698,738 | +0.11(+0.43%) |
Mar 26, 2013 | 26.55 | 26.71 | 26.39 | 26.42 | 1,195,837 | -0.01(-0.03%) |
Mar 25, 2013 | 26.67 | 26.74 | 26.37 | 26.42 | 1,033,370 | -0.17(-0.64%) |
Mar 22, 2013 | 26.54 | 26.71 | 26.52 | 26.59 | 814,326 | +0.09(+0.35%) |
Mar 21, 2013 | 26.63 | 26.75 | 26.42 | 26.50 | 956,211 | -0.27(-1.00%) |
Mar 20, 2013 | 26.73 | 26.94 | 26.72 | 26.77 | 1,414,647 | +0.30(+1.12%) |
Mar 19, 2013 | 26.59 | 26.80 | 26.33 | 26.47 | 1,589,190 | +0.39(+1.49%) |
Mar 18, 2013 | 26.01 | 26.25 | 25.93 | 26.09 | 575,448 | -0.13(-0.51%) |
Mar 15, 2013 | 26.28 | 26.35 | 25.94 | 26.22 | 1,913,417 | -0.17(-0.64%) |
Mar 14, 2013 | 26.35 | 26.43 | 26.28 | 26.39 | 685,670 | +0.05(+0.19%) |
Mar 13, 2013 | 26.22 | 26.36 | 26.08 | 26.34 | 717,092 | +0.14(+0.54%) |
Mar 12, 2013 | 26.13 | 26.30 | 26.13 | 26.20 | 573,382 | +0.01(+0.03%) |
Mar 11, 2013 | 25.94 | 26.21 | 25.93 | 26.19 | 692,711 | +0.23(+0.87%) |
Mar 08, 2013 | 25.82 | 25.99 | 25.80 | 25.97 | 367,101 | +0.20(+0.79%) |
Mar 07, 2013 | 25.74 | 25.89 | 25.68 | 25.76 | 504,700 | +0.08(+0.33%) |
Mar 06, 2013 | 25.73 | 25.87 | 25.61 | 25.68 | 296,870 | -0.03(-0.11%) |
Mar 05, 2013 | 25.67 | 25.88 | 25.59 | 25.71 | 616,741 | +0.11(+0.44%) |
Mar 04, 2013 | 25.61 | 25.63 | 25.32 | 25.59 | 863,846 | -0.09(-0.36%) |
Mar 01, 2013 | 25.54 | 25.71 | 25.30 | 25.68 | 603,653 | +0.08(+0.30%) |
Feb 28, 2013 | 25.67 | 25.73 | 25.52 | 25.61 | 430,978 | +0.11(+0.44%) |
Feb 27, 2013 | 25.28 | 25.71 | 25.28 | 25.49 | 588,170 | +0.27(+1.09%) |
Feb 26, 2013 | 25.23 | 25.36 | 24.99 | 25.22 | 776,777 | +0.01(+0.03%) |
Feb 25, 2013 | 25.52 | 25.66 | 25.21 | 25.21 | 726,132 | -0.18(-0.72%) |
Feb 22, 2013 | 25.33 | 25.57 | 25.16 | 25.39 | 602,979 | +0.25(+0.98%) |
Feb 21, 2013 | 25.01 | 26.25 | 24.67 | 25.15 | 2,046,419 | -0.96(-3.67%) |
Feb 20, 2013 | 26.18 | 26.30 | 26.07 | 26.11 | 741,919 | -0.12(-0.46%) |
Feb 19, 2013 | 26.21 | 26.47 | 26.13 | 26.23 | 1,039,244 | +0.00(+0.00%) |
Feb 15, 2013 | 26.17 | 26.23 | 26.02 | 26.23 | 717,932 | +0.10(+0.38%) |
Feb 14, 2013 | 26.11 | 26.23 | 25.98 | 26.13 | 1,104,945 | -0.05(-0.19%) |
Feb 13, 2013 | 26.37 | 26.54 | 26.10 | 26.18 | 1,739,745 | -0.13(-0.51%) |
Feb 12, 2013 | 26.14 | 26.37 | 26.13 | 26.31 | 1,054,481 | +0.19(+0.73%) |
Feb 11, 2013 | 26.29 | 26.36 | 25.97 | 26.12 | 905,360 | -0.17(-0.64%) |
Feb 08, 2013 | 26.34 | 26.47 | 26.21 | 26.29 | 1,225,556 | +0.04(+0.13%) |
Feb 07, 2013 | 26.21 | 26.30 | 26.04 | 26.25 | 444,846 | +0.08(+0.32%) |
Feb 06, 2013 | 25.90 | 26.17 | 25.90 | 26.17 | 444,968 | +0.34(+1.31%) |
Feb 04, 2013 | 25.93 | 26.28 | 25.80 | 25.83 | 809,760 | -0.14(-0.54%) |
Feb 01, 2013 | 25.69 | 26.12 | 25.66 | 25.97 | 993,858 | +0.51(+2.02%) |
Jan 31, 2013 | 25.56 | 25.62 | 25.44 | 25.46 | 692,931 | -0.06(-0.25%) |
Jan 30, 2013 | 25.63 | 25.71 | 25.51 | 25.52 | 553,043 | -0.10(-0.38%) |
Jan 29, 2013 | 25.74 | 25.80 | 25.59 | 25.62 | 584,581 | -0.06(-0.25%) |
Jan 28, 2013 | 25.81 | 25.96 | 25.67 | 25.68 | 677,807 | -0.13(-0.52%) |
Jan 25, 2013 | 25.86 | 26.04 | 25.75 | 25.82 | 668,078 | +0.09(+0.36%) |
Jan 24, 2013 | 25.49 | 25.83 | 25.49 | 25.73 | 698,518 | +0.23(+0.91%) |
Jan 23, 2013 | 25.32 | 25.52 | 25.23 | 25.49 | 881,301 | +0.27(+1.06%) |
Jan 22, 2013 | 24.94 | 25.30 | 24.87 | 25.23 | 933,021 | +0.24(+0.96%) |
Jan 18, 2013 | 24.87 | 25.01 | 24.78 | 24.99 | 676,011 | +0.20(+0.82%) |
Jan 17, 2013 | 24.62 | 24.85 | 24.57 | 24.78 | 654,376 | +0.25(+1.03%) |
Jan 16, 2013 | 24.46 | 24.58 | 24.39 | 24.53 | 756,382 | +0.01(+0.03%) |
Jan 15, 2013 | 24.26 | 24.59 | 24.25 | 24.52 | 1,137,872 | -0.57(-2.27%) |
Jan 14, 2013 | 24.93 | 25.13 | 24.93 | 25.09 | 359,054 | +0.08(+0.34%) |
Jan 11, 2013 | 25.02 | 25.29 | 24.88 | 25.01 | 679,375 | -0.08(-0.31%) |
Jan 10, 2013 | 25.06 | 25.20 | 25.02 | 25.09 | 1,300,988 | +0.06(+0.25%) |
Jan 09, 2013 | 24.80 | 25.13 | 24.75 | 25.02 | 657,563 | +0.25(+1.00%) |
Jan 08, 2013 | 24.73 | 24.85 | 24.67 | 24.77 | 1,097,932 | +0.01(+0.06%) |
Jan 07, 2013 | 24.34 | 24.78 | 24.20 | 24.76 | 707,826 | +0.31(+1.25%) |
Jan 04, 2013 | 24.54 | 24.56 | 24.40 | 24.46 | 802,615 | -0.02(-0.10%) |
Jan 03, 2013 | 24.31 | 24.51 | 24.20 | 24.48 | 922,958 | +0.03(+0.12%) |
Jan 02, 2013 | 24.65 | 24.68 | 24.12 | 24.45 | 887,090 | +0.33(+1.37%) |
Dec 31, 2012 | 23.82 | 24.14 | 23.71 | 24.12 | 770,755 | +0.27(+1.12%) |
Dec 28, 2012 | 23.82 | 24.08 | 23.82 | 23.85 | 704,054 | -0.04(-0.18%) |
Dec 27, 2012 | 23.89 | 24.06 | 23.76 | 23.89 | 809,119 | -0.02(-0.09%) |
Dec 26, 2012 | 24.13 | 24.13 | 23.90 | 23.92 | 686,644 | -0.15(-0.62%) |
Dec 24, 2012 | 23.99 | 24.15 | 23.95 | 24.06 | 250,951 | +0.00(+0.00%) |
Dec 21, 2012 | 23.89 | 24.08 | 23.68 | 24.06 | 1,441,576 | -0.03(-0.12%) |
Dec 20, 2012 | 24.03 | 24.27 | 24.03 | 24.09 | 1,330,132 | +0.16(+0.68%) |
Dec 19, 2012 | 23.98 | 24.11 | 23.87 | 23.93 | 724,874 | -0.02(-0.09%) |
Dec 18, 2012 | 23.74 | 23.98 | 23.71 | 23.95 | 552,322 | +0.20(+0.86%) |
Dec 17, 2012 | 23.51 | 23.83 | 23.50 | 23.75 | 600,615 | +0.29(+1.23%) |
Dec 14, 2012 | 23.40 | 23.51 | 23.32 | 23.46 | 506,450 | +0.01(+0.03%) |
Dec 13, 2012 | 23.56 | 23.64 | 23.36 | 23.45 | 318,546 | -0.12(-0.51%) |
Dec 12, 2012 | 23.42 | 23.77 | 23.39 | 23.57 | 726,211 | +0.14(+0.60%) |
Dec 11, 2012 | 23.47 | 23.63 | 23.33 | 23.43 | 955,789 | +0.03(+0.12%) |
Dec 10, 2012 | 23.29 | 23.41 | 23.16 | 23.40 | 803,092 | +0.06(+0.27%) |
Dec 07, 2012 | 23.35 | 23.39 | 23.18 | 23.34 | 510,154 | +0.03(+0.12%) |
Dec 06, 2012 | 23.36 | 23.40 | 23.18 | 23.31 | 536,072 | -0.02(-0.09%) |
Dec 05, 2012 | 23.46 | 23.51 | 23.16 | 23.33 | 1,685,480 | -0.07(-0.30%) |
Dec 04, 2012 | 23.92 | 24.00 | 23.29 | 23.40 | 1,567,815 | -0.53(-2.20%) |
Nov 30, 2012 | 23.68 | 23.93 | 23.51 | 23.93 | 1,199,467 | +0.35(+1.49%) |
Nov 29, 2012 | 23.74 | 23.86 | 23.55 | 23.58 | 631,671 | -0.06(-0.24%) |
Nov 28, 2012 | 23.52 | 23.71 | 23.49 | 23.63 | 527,452 | +0.03(+0.12%) |
Nov 27, 2012 | 23.68 | 23.77 | 23.48 | 23.61 | 1,057,280 | +0.01(+0.03%) |
Nov 26, 2012 | 23.72 | 23.72 | 23.47 | 23.60 | 895,913 | -0.14(-0.59%) |
Nov 23, 2012 | 23.56 | 23.74 | 23.50 | 23.74 | 489,446 | +0.23(+0.98%) |
Nov 21, 2012 | 23.23 | 23.68 | 23.06 | 23.51 | 1,448,077 | +0.36(+1.55%) |
Nov 20, 2012 | 23.04 | 23.91 | 22.01 | 23.15 | 4,628,512 | -2.13(-8.41%) |
Nov 19, 2012 | 24.98 | 25.30 | 24.91 | 25.28 | 1,305,844 | +0.54(+2.18%) |
Nov 16, 2012 | 24.44 | 24.94 | 24.07 | 24.73 | 1,674,528 | +0.48(+1.97%) |
Nov 15, 2012 | 23.90 | 24.29 | 23.61 | 24.26 | 1,207,567 | +0.36(+1.50%) |
Nov 14, 2012 | 24.19 | 24.48 | 23.86 | 23.90 | 761,192 | -0.20(-0.84%) |
Nov 13, 2012 | 24.01 | 24.34 | 24.01 | 24.10 | 567,224 | +0.10(+0.41%) |
Nov 12, 2012 | 24.05 | 24.07 | 23.90 | 24.01 | 649,688 | -0.02(-0.09%) |
Nov 09, 2012 | 23.91 | 24.26 | 23.89 | 24.03 | 525,957 | +0.09(+0.38%) |
Nov 08, 2012 | 24.08 | 24.29 | 23.93 | 23.93 | 851,439 | -0.22(-0.93%) |
Nov 07, 2012 | 24.33 | 24.38 | 23.93 | 24.16 | 1,030,340 | -0.30(-1.23%) |
Nov 06, 2012 | 24.25 | 24.61 | 24.12 | 24.46 | 900,211 | +0.34(+1.40%) |
Nov 05, 2012 | 23.65 | 24.16 | 23.65 | 24.12 | 579,767 | +0.35(+1.48%) |
Nov 02, 2012 | 24.03 | 24.15 | 23.77 | 23.77 | 1,629,723 | -0.08(-0.35%) |
Nov 01, 2012 | 23.48 | 23.86 | 23.43 | 23.86 | 1,217,065 | +0.42(+1.80%) |
Oct 31, 2012 | 23.66 | 23.77 | 23.38 | 23.44 | 690,421 | -0.06(-0.27%) |
Oct 26, 2012 | 23.60 | 23.50 | 23.50 | 23.50 | 1,092,493 | -0.13(-0.56%) |
Oct 25, 2012 | 23.70 | 23.96 | 23.61 | 23.63 | 771,510 | +0.15(+0.63%) |
Oct 24, 2012 | 23.49 | 23.54 | 23.31 | 23.49 | 633,999 | +0.13(+0.54%) |
Oct 23, 2012 | 23.35 | 23.46 | 23.17 | 23.36 | 921,923 | -0.14(-0.60%) |
Oct 19, 2012 | 23.67 | 23.70 | 23.36 | 23.50 | 1,115,476 | -0.30(-1.27%) |
Oct 18, 2012 | 23.90 | 23.90 | 22.93 | 23.80 | 3,045,064 | -0.34(-1.40%) |
Oct 17, 2012 | 24.38 | 24.39 | 24.06 | 24.14 | 606,925 | -0.20(-0.84%) |
Oct 16, 2012 | 24.42 | 24.55 | 24.17 | 24.34 | 833,295 | +0.07(+0.29%) |
Oct 15, 2012 | 24.10 | 24.30 | 24.10 | 24.27 | 505,324 | +0.17(+0.71%) |
Oct 12, 2012 | 24.43 | 24.49 | 24.06 | 24.10 | 381,814 | -0.24(-0.97%) |
Oct 11, 2012 | 24.35 | 24.57 | 24.27 | 24.33 | 375,332 | +0.17(+0.70%) |
Oct 10, 2012 | 24.29 | 24.41 | 24.05 | 24.17 | 739,090 | -0.18(-0.72%) |
Oct 09, 2012 | 24.86 | 24.88 | 24.32 | 24.34 | 791,644 | -0.58(-2.34%) |
Oct 08, 2012 | 24.66 | 24.95 | 24.62 | 24.92 | 835,899 | +0.19(+0.76%) |
Oct 05, 2012 | 24.68 | 24.93 | 24.67 | 24.74 | 1,208,589 | +0.12(+0.48%) |
Oct 04, 2012 | 24.25 | 24.62 | 23.99 | 24.62 | 1,295,041 | +0.45(+1.85%) |
Oct 03, 2012 | 23.99 | 24.20 | 23.81 | 24.17 | 970,764 | +0.22(+0.90%) |
Oct 02, 2012 | 23.97 | 24.10 | 23.79 | 23.95 | 822,289 | +0.00(+0.00%) |
Oct 01, 2012 | 24.04 | 24.23 | 23.91 | 23.95 | 823,822 | +0.02(+0.09%) |
Sep 28, 2012 | 24.07 | 24.14 | 23.88 | 23.93 | 795,578 | -0.26(-1.07%) |
Sep 27, 2012 | 24.03 | 24.21 | 23.90 | 24.19 | 705,615 | +0.13(+0.55%) |
Sep 26, 2012 | 24.36 | 24.41 | 24.03 | 24.06 | 549,670 | -0.32(-1.32%) |
Sep 25, 2012 | 24.48 | 24.59 | 24.37 | 24.38 | 581,526 | -0.16(-0.66%) |
Sep 24, 2012 | 24.37 | 24.65 | 24.34 | 24.54 | 640,254 | +0.03(+0.11%) |
Sep 21, 2012 | 24.45 | 24.65 | 24.40 | 24.51 | 1,092,463 | +0.17(+0.72%) |
Sep 20, 2012 | 24.00 | 24.35 | 23.86 | 24.34 | 1,436,787 | +0.44(+1.84%) |
Sep 19, 2012 | 24.01 | 24.10 | 23.88 | 23.90 | 973,954 | -0.15(-0.61%) |
Sep 18, 2012 | 24.01 | 24.14 | 23.90 | 24.04 | 790,717 | +0.05(+0.20%) |
Sep 17, 2012 | 24.17 | 24.29 | 23.95 | 23.99 | 847,206 | -0.04(-0.17%) |
Sep 14, 2012 | 24.22 | 24.29 | 23.99 | 24.04 | 1,105,624 | -0.11(-0.46%) |
Sep 13, 2012 | 24.13 | 24.24 | 24.01 | 24.15 | 1,192,060 | +0.06(+0.26%) |
Sep 12, 2012 | 24.02 | 24.20 | 23.99 | 24.09 | 763,046 | +0.08(+0.35%) |
Sep 11, 2012 | 23.93 | 24.05 | 23.93 | 24.00 | 850,706 | +0.11(+0.47%) |
Sep 10, 2012 | 23.86 | 24.04 | 23.80 | 23.89 | 754,878 | -0.04(-0.18%) |
Sep 07, 2012 | 24.04 | 24.06 | 23.88 | 23.93 | 980,628 | -0.12(-0.49%) |
Sep 06, 2012 | 23.81 | 24.14 | 23.68 | 24.05 | 1,045,427 | +0.34(+1.41%) |
Sep 05, 2012 | 23.79 | 23.88 | 23.51 | 23.72 | 890,124 | +0.02(+0.09%) |
Sep 04, 2012 | 23.67 | 23.87 | 23.57 | 23.69 | 1,107,731 | -0.05(-0.21%) |
Aug 31, 2012 | 23.91 | 24.08 | 23.70 | 23.74 | 805,078 | -0.04(-0.18%) |
Aug 30, 2012 | 23.85 | 23.94 | 23.70 | 23.79 | 413,805 | -0.23(-0.96%) |
Aug 29, 2012 | 23.80 | 24.09 | 23.76 | 24.02 | 514,394 | +0.15(+0.62%) |
Aug 27, 2012 | 23.95 | 24.01 | 23.78 | 23.87 | 760,251 | +0.06(+0.26%) |
Aug 24, 2012 | 23.80 | 23.97 | 23.68 | 23.81 | 1,119,080 | -0.06(-0.26%) |
Aug 23, 2012 | 23.15 | 24.32 | 23.15 | 23.87 | 3,591,118 | -1.23(-4.90%) |
Aug 22, 2012 | 25.22 | 25.35 | 24.96 | 25.10 | 785,563 | -0.15(-0.58%) |
Aug 21, 2012 | 25.29 | 25.46 | 25.13 | 25.25 | 851,426 | -0.04(-0.14%) |
Aug 20, 2012 | 25.25 | 25.43 | 25.18 | 25.28 | 588,643 | +0.03(+0.11%) |
Aug 17, 2012 | 25.07 | 25.27 | 24.95 | 25.25 | 591,131 | +0.15(+0.61%) |
Aug 16, 2012 | 24.98 | 25.15 | 24.81 | 25.10 | 346,659 | +0.10(+0.42%) |
Aug 15, 2012 | 24.74 | 25.08 | 24.74 | 24.99 | 459,375 | +0.27(+1.10%) |
Aug 14, 2012 | 24.76 | 24.85 | 24.65 | 24.72 | 541,539 | +0.01(+0.03%) |
Aug 13, 2012 | 24.67 | 24.79 | 24.54 | 24.71 | 585,989 | -0.01(-0.03%) |
Aug 10, 2012 | 24.15 | 24.76 | 24.06 | 24.72 | 1,096,596 | +0.62(+2.55%) |
Aug 09, 2012 | 24.30 | 24.41 | 24.09 | 24.11 | 575,457 | -0.20(-0.83%) |
Aug 08, 2012 | 24.29 | 24.37 | 24.21 | 24.31 | 700,048 | -0.04(-0.14%) |
Aug 07, 2012 | 24.28 | 24.57 | 24.28 | 24.34 | 638,583 | +0.11(+0.46%) |
Aug 06, 2012 | 24.20 | 24.33 | 24.09 | 24.23 | 568,676 | +0.16(+0.67%) |
Aug 03, 2012 | 23.92 | 24.19 | 23.83 | 24.07 | 509,875 | +0.52(+2.20%) |
Aug 02, 2012 | 23.60 | 23.60 | 23.18 | 23.55 | 1,153,123 | -0.15(-0.62%) |
Aug 01, 2012 | 23.99 | 24.15 | 23.55 | 23.70 | 878,562 | -0.13(-0.56%) |
Jul 31, 2012 | 24.48 | 24.48 | 23.81 | 23.83 | 1,243,255 | -0.68(-2.79%) |
Jul 30, 2012 | 24.61 | 24.78 | 24.41 | 24.52 | 462,027 | -0.11(-0.45%) |
Jul 27, 2012 | 24.21 | 24.67 | 24.07 | 24.63 | 894,894 | +0.64(+2.68%) |
Jul 26, 2012 | 23.99 | 24.12 | 23.80 | 23.99 | 667,813 | +0.24(+1.03%) |
Jul 25, 2012 | 23.47 | 23.77 | 23.23 | 23.74 | 599,365 | +0.36(+1.55%) |
Jul 24, 2012 | 23.80 | 23.86 | 23.18 | 23.38 | 515,840 | -0.43(-1.79%) |
Jul 23, 2012 | 23.95 | 23.95 | 23.60 | 23.81 | 443,967 | -0.50(-2.04%) |
Jul 20, 2012 | 24.43 | 24.47 | 24.17 | 24.30 | 946,265 | -0.20(-0.80%) |
Jul 19, 2012 | 24.41 | 24.58 | 24.30 | 24.50 | 453,154 | +0.02(+0.09%) |
Jul 18, 2012 | 24.27 | 24.64 | 24.23 | 24.48 | 785,834 | +0.10(+0.43%) |
Jul 17, 2012 | 24.15 | 24.43 | 23.83 | 24.37 | 677,202 | +0.35(+1.45%) |
Jul 16, 2012 | 24.05 | 24.10 | 23.83 | 24.02 | 618,927 | -0.10(-0.41%) |
Jul 13, 2012 | 23.97 | 24.16 | 23.87 | 24.12 | 512,381 | +0.18(+0.76%) |
Jul 12, 2012 | 24.12 | 24.20 | 23.71 | 23.94 | 836,091 | -0.43(-1.75%) |
Jul 11, 2012 | 24.23 | 24.41 | 24.11 | 24.37 | 517,583 | +0.12(+0.49%) |
Jul 10, 2012 | 24.45 | 24.60 | 24.13 | 24.25 | 769,415 | -0.13(-0.52%) |
Jul 09, 2012 | 24.34 | 24.42 | 24.05 | 24.37 | 741,281 | +0.10(+0.43%) |
Jul 06, 2012 | 24.43 | 24.43 | 24.05 | 24.27 | 648,913 | -0.28(-1.13%) |
Jul 05, 2012 | 24.43 | 24.56 | 24.30 | 24.55 | 774,174 | +0.06(+0.26%) |
Jul 03, 2012 | 24.29 | 24.82 | 24.29 | 24.48 | 1,380,208 | +0.19(+0.80%) |
Jul 02, 2012 | 24.36 | 24.41 | 23.98 | 24.29 | 1,295,924 | +0.29(+1.22%) |
Jun 29, 2012 | 23.87 | 24.16 | 23.65 | 24.00 | 779,977 | +0.60(+2.56%) |
Jun 28, 2012 | 23.33 | 23.53 | 23.17 | 23.40 | 693,987 | -0.03(-0.12%) |
Jun 27, 2012 | 23.10 | 23.65 | 23.04 | 23.43 | 471,136 | +0.40(+1.74%) |
Jun 26, 2012 | 23.18 | 23.25 | 22.96 | 23.02 | 1,205,551 | -0.15(-0.65%) |
Jun 25, 2012 | 23.39 | 23.50 | 23.15 | 23.17 | 933,213 | -0.53(-2.23%) |
Jun 22, 2012 | 23.49 | 23.81 | 23.35 | 23.70 | 2,232,880 | +0.31(+1.34%) |
Jun 21, 2012 | 23.83 | 23.95 | 23.37 | 23.39 | 664,793 | -0.43(-1.81%) |
Jun 20, 2012 | 23.91 | 23.95 | 23.57 | 23.82 | 498,458 | -0.03(-0.12%) |
Jun 19, 2012 | 23.67 | 23.95 | 23.61 | 23.85 | 457,066 | +0.29(+1.24%) |
Jun 18, 2012 | 22.98 | 23.67 | 22.92 | 23.56 | 947,872 | +0.57(+2.50%) |
Jun 15, 2012 | 22.73 | 23.03 | 22.72 | 22.98 | 1,570,618 | +0.19(+0.84%) |
Jun 14, 2012 | 22.87 | 22.99 | 22.65 | 22.79 | 1,122,373 | -0.02(-0.09%) |
Jun 13, 2012 | 22.85 | 23.02 | 22.72 | 22.81 | 1,365,283 | -0.19(-0.82%) |
Jun 12, 2012 | 22.86 | 23.00 | 22.69 | 23.00 | 541,302 | +0.16(+0.70%) |
Jun 11, 2012 | 23.28 | 23.28 | 22.81 | 22.84 | 706,098 | -0.26(-1.14%) |
Jun 08, 2012 | 22.78 | 23.15 | 22.76 | 23.10 | 517,415 | +0.19(+0.85%) |
Jun 07, 2012 | 23.16 | 23.22 | 22.87 | 22.91 | 679,594 | -0.05(-0.23%) |
Jun 06, 2012 | 22.90 | 22.97 | 22.76 | 22.96 | 972,121 | +0.16(+0.69%) |
Jun 05, 2012 | 22.51 | 22.83 | 22.42 | 22.81 | 763,328 | +0.26(+1.14%) |
Jun 04, 2012 | 22.72 | 22.81 | 22.39 | 22.55 | 786,209 | -0.15(-0.64%) |
Jun 01, 2012 | 22.74 | 22.85 | 22.62 | 22.69 | 894,084 | -0.45(-1.93%) |
May 31, 2012 | 23.36 | 23.49 | 22.95 | 23.14 | 2,121,495 | -0.35(-1.48%) |
May 30, 2012 | 23.66 | 23.75 | 23.43 | 23.49 | 1,209,992 | -0.42(-1.75%) |
May 29, 2012 | 23.82 | 23.96 | 23.60 | 23.91 | 1,137,633 | +0.21(+0.88%) |
May 25, 2012 | 23.45 | 23.72 | 23.40 | 23.70 | 1,070,755 | +0.41(+1.76%) |
May 24, 2012 | 23.26 | 23.71 | 22.97 | 23.29 | 1,810,029 | +0.54(+2.39%) |
May 23, 2012 | 22.56 | 22.77 | 22.37 | 22.74 | 1,120,378 | +0.01(+0.06%) |
May 22, 2012 | 22.82 | 22.97 | 22.59 | 22.73 | 502,686 | -0.01(-0.06%) |
May 21, 2012 | 22.51 | 22.76 | 22.28 | 22.74 | 786,993 | +0.29(+1.30%) |
May 18, 2012 | 22.90 | 22.90 | 22.37 | 22.45 | 933,081 | -0.38(-1.65%) |
May 17, 2012 | 23.29 | 23.43 | 22.82 | 22.83 | 849,458 | -0.52(-2.21%) |
May 16, 2012 | 23.40 | 23.44 | 23.27 | 23.34 | 824,758 | +0.05(+0.21%) |
May 15, 2012 | 23.21 | 23.30 | 23.08 | 23.29 | 737,355 | +0.16(+0.69%) |
May 14, 2012 | 23.11 | 23.28 | 22.97 | 23.13 | 538,531 | -0.19(-0.84%) |
May 11, 2012 | 23.25 | 23.54 | 23.12 | 23.33 | 490,568 | -0.01(-0.03%) |
May 10, 2012 | 23.59 | 23.65 | 23.27 | 23.33 | 720,394 | -0.12(-0.50%) |
May 09, 2012 | 23.31 | 23.63 | 22.69 | 23.45 | 886,629 | -0.09(-0.38%) |
May 08, 2012 | 23.17 | 23.56 | 23.14 | 23.54 | 1,097,987 | +0.22(+0.96%) |
May 07, 2012 | 23.22 | 23.43 | 23.22 | 23.32 | 622,913 | -0.03(-0.15%) |
May 04, 2012 | 23.72 | 23.77 | 23.35 | 23.36 | 968,024 | -0.52(-2.16%) |
May 03, 2012 | 23.95 | 24.05 | 23.81 | 23.87 | 965,974 | -0.12(-0.49%) |
May 02, 2012 | 24.00 | 24.04 | 23.84 | 23.99 | 1,142,620 | -0.04(-0.17%) |