Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.50 | 32.03 | 31.48 | 31.82 | 0 | +0.29(+0.93%) |
Apr 29, 2013 | 31.80 | 31.97 | 31.45 | 31.53 | 80,522 | -0.18(-0.56%) |
Apr 26, 2013 | 31.61 | 31.93 | 31.66 | 31.71 | 96,482 | +0.00(+0.00%) |
Apr 25, 2013 | 31.96 | 32.14 | 31.69 | 31.71 | 141,422 | -0.24(-0.76%) |
Apr 24, 2013 | 31.30 | 32.35 | 31.21 | 31.95 | 0 | +0.64(+2.04%) |
Apr 23, 2013 | 30.96 | 31.44 | 30.86 | 31.31 | 117,827 | +0.53(+1.74%) |
Apr 22, 2013 | 30.27 | 31.35 | 30.08 | 30.78 | 235,919 | +0.52(+1.71%) |
Apr 19, 2013 | 30.11 | 30.47 | 29.98 | 30.26 | 205,859 | +0.11(+0.35%) |
Apr 18, 2013 | 30.66 | 30.81 | 30.09 | 30.15 | 248,251 | -0.39(-1.27%) |
Apr 17, 2013 | 30.98 | 31.13 | 30.28 | 30.54 | 160,552 | -0.67(-2.16%) |
Apr 16, 2013 | 30.81 | 31.41 | 30.58 | 31.22 | 178,644 | +0.71(+2.31%) |
Apr 15, 2013 | 31.10 | 31.33 | 30.49 | 30.51 | 190,056 | -0.81(-2.59%) |
Apr 12, 2013 | 30.83 | 31.56 | 30.70 | 31.32 | 234,228 | +0.43(+1.39%) |
Apr 11, 2013 | 30.78 | 31.05 | 30.58 | 30.89 | 75,143 | +0.15(+0.47%) |
Apr 10, 2013 | 30.54 | 30.96 | 30.54 | 30.75 | 131,785 | +0.19(+0.64%) |
Apr 09, 2013 | 30.79 | 31.00 | 30.50 | 30.55 | 100,427 | -0.24(-0.79%) |
Apr 08, 2013 | 30.23 | 30.81 | 29.92 | 30.79 | 116,114 | +0.49(+1.63%) |
Apr 05, 2013 | 30.62 | 30.62 | 30.11 | 30.30 | 193,807 | -0.69(-2.22%) |
Apr 04, 2013 | 30.67 | 31.24 | 30.33 | 30.99 | 302,612 | +0.28(+0.90%) |
Apr 03, 2013 | 31.50 | 31.50 | 30.65 | 30.71 | 213,548 | -0.85(-2.70%) |
Apr 02, 2013 | 30.94 | 31.72 | 30.86 | 31.56 | 277,447 | +0.46(+1.49%) |
Apr 01, 2013 | 31.44 | 31.46 | 30.83 | 31.10 | 235,729 | -0.48(-1.51%) |
Mar 28, 2013 | 31.29 | 31.66 | 31.03 | 31.58 | 276,227 | +0.20(+0.65%) |
Mar 27, 2013 | 31.13 | 31.47 | 30.73 | 31.38 | 186,742 | +0.06(+0.18%) |
Mar 26, 2013 | 31.49 | 31.65 | 31.26 | 31.32 | 289,078 | -0.14(-0.44%) |
Mar 25, 2013 | 31.47 | 31.52 | 31.00 | 31.46 | 163,044 | +0.18(+0.57%) |
Mar 22, 2013 | 30.92 | 31.30 | 30.70 | 31.28 | 282,088 | +0.40(+1.29%) |
Mar 21, 2013 | 30.73 | 31.09 | 30.53 | 30.88 | 274,537 | +0.09(+0.29%) |
Mar 20, 2013 | 31.57 | 31.73 | 30.70 | 30.79 | 327,499 | -0.70(-2.21%) |
Mar 19, 2013 | 31.32 | 31.60 | 31.10 | 31.49 | 141,421 | +0.31(+0.99%) |
Mar 18, 2013 | 30.78 | 31.22 | 30.78 | 31.18 | 193,476 | +0.19(+0.60%) |
Mar 15, 2013 | 31.12 | 31.20 | 30.86 | 31.00 | 272,035 | -0.22(-0.70%) |
Mar 14, 2013 | 31.08 | 31.30 | 30.98 | 31.22 | 184,227 | +0.25(+0.81%) |
Mar 13, 2013 | 30.99 | 31.13 | 30.86 | 30.96 | 218,500 | +0.00(+0.00%) |
Mar 12, 2013 | 31.06 | 31.12 | 30.87 | 30.96 | 189,351 | -0.12(-0.39%) |
Mar 11, 2013 | 31.09 | 31.20 | 30.74 | 31.09 | 230,650 | +0.02(+0.08%) |
Mar 08, 2013 | 31.13 | 31.13 | 30.66 | 31.06 | 203,028 | +0.02(+0.05%) |
Mar 07, 2013 | 31.02 | 31.19 | 30.87 | 31.05 | 146,377 | +0.11(+0.37%) |
Mar 06, 2013 | 31.09 | 31.09 | 30.60 | 30.93 | 243,502 | +0.02(+0.08%) |
Mar 05, 2013 | 30.42 | 31.12 | 30.24 | 30.91 | 264,846 | +0.55(+1.82%) |
Mar 04, 2013 | 30.43 | 30.75 | 30.15 | 30.36 | 306,110 | -0.18(-0.58%) |
Mar 01, 2013 | 30.63 | 30.66 | 30.15 | 30.53 | 240,813 | -0.13(-0.42%) |
Feb 28, 2013 | 30.79 | 30.79 | 30.43 | 30.66 | 244,307 | -0.33(-1.07%) |
Feb 27, 2013 | 30.55 | 31.17 | 30.29 | 31.00 | 583,068 | +0.40(+1.30%) |
Feb 26, 2013 | 30.75 | 31.09 | 30.56 | 30.60 | 371,880 | -0.49(-1.56%) |
Feb 22, 2013 | 31.99 | 32.23 | 30.79 | 31.09 | 620,305 | -0.78(-2.44%) |
Feb 21, 2013 | 32.00 | 32.16 | 31.31 | 31.86 | 279,229 | -0.19(-0.58%) |
Feb 20, 2013 | 31.77 | 32.41 | 30.56 | 32.05 | 529,768 | +0.14(+0.43%) |
Feb 19, 2013 | 31.60 | 32.01 | 31.49 | 31.91 | 612,690 | +0.40(+1.26%) |
Feb 15, 2013 | 31.17 | 31.67 | 31.14 | 31.52 | 257,829 | +0.43(+1.38%) |
Feb 14, 2013 | 31.26 | 31.38 | 30.81 | 31.09 | 205,997 | -0.24(-0.78%) |
Feb 13, 2013 | 31.60 | 31.70 | 31.09 | 31.33 | 150,382 | -0.22(-0.69%) |
Feb 12, 2013 | 31.35 | 31.61 | 31.05 | 31.55 | 116,505 | +0.27(+0.85%) |
Feb 11, 2013 | 31.61 | 31.61 | 31.09 | 31.28 | 108,472 | -0.28(-0.90%) |
Feb 08, 2013 | 31.26 | 31.66 | 31.08 | 31.56 | 571,192 | +0.27(+0.85%) |
Feb 07, 2013 | 30.28 | 31.36 | 30.07 | 31.30 | 389,009 | +1.06(+3.51%) |
Feb 06, 2013 | 30.17 | 30.25 | 29.86 | 30.23 | 116,953 | +0.93(+3.18%) |
Feb 04, 2013 | 30.10 | 30.25 | 29.07 | 29.30 | 210,130 | -0.87(-2.87%) |
Feb 01, 2013 | 29.60 | 30.20 | 29.48 | 30.17 | 155,050 | +0.69(+2.34%) |
Jan 31, 2013 | 29.73 | 29.89 | 29.17 | 29.48 | 118,415 | -0.21(-0.71%) |
Jan 30, 2013 | 29.52 | 29.72 | 29.18 | 29.69 | 205,325 | +0.23(+0.77%) |
Jan 29, 2013 | 30.11 | 30.11 | 29.02 | 29.47 | 167,441 | -0.59(-1.97%) |
Jan 28, 2013 | 29.30 | 30.07 | 29.04 | 30.06 | 201,587 | +0.73(+2.49%) |
Jan 25, 2013 | 29.31 | 29.46 | 28.80 | 29.33 | 133,698 | +0.13(+0.44%) |
Jan 24, 2013 | 29.00 | 29.38 | 28.82 | 29.20 | 155,419 | +0.18(+0.61%) |
Jan 23, 2013 | 29.12 | 29.16 | 28.80 | 29.02 | 118,951 | -0.06(-0.20%) |
Jan 22, 2013 | 28.90 | 29.17 | 28.65 | 29.08 | 107,023 | +0.23(+0.81%) |
Jan 18, 2013 | 28.64 | 28.88 | 28.31 | 28.84 | 122,094 | +0.23(+0.79%) |
Jan 17, 2013 | 28.55 | 28.67 | 28.32 | 28.61 | 97,500 | +0.22(+0.77%) |
Jan 16, 2013 | 28.30 | 28.49 | 28.10 | 28.40 | 140,798 | +0.10(+0.34%) |
Jan 15, 2013 | 27.54 | 28.36 | 26.38 | 28.30 | 134,792 | +0.55(+1.99%) |
Jan 14, 2013 | 28.05 | 28.05 | 27.57 | 27.75 | 173,683 | -0.22(-0.78%) |
Jan 11, 2013 | 27.99 | 27.99 | 27.76 | 27.97 | 109,638 | +0.02(+0.06%) |
Jan 10, 2013 | 28.04 | 28.04 | 27.71 | 27.95 | 128,327 | -0.02(-0.06%) |
Jan 09, 2013 | 27.94 | 28.09 | 27.71 | 27.97 | 201,277 | +0.02(+0.05%) |
Jan 08, 2013 | 27.77 | 28.11 | 27.62 | 27.95 | 214,912 | +0.00(+0.00%) |
Jan 07, 2013 | 28.10 | 28.28 | 27.61 | 27.95 | 273,313 | -0.20(-0.72%) |
Jan 04, 2013 | 28.26 | 28.40 | 28.08 | 28.15 | 118,990 | +0.06(+0.23%) |
Jan 03, 2013 | 28.37 | 28.43 | 27.93 | 28.09 | 124,914 | -0.28(-1.00%) |
Jan 02, 2013 | 28.29 | 28.44 | 27.71 | 28.37 | 476,796 | +0.66(+2.37%) |
Dec 31, 2012 | 27.23 | 27.74 | 26.94 | 27.71 | 137,329 | +0.41(+1.48%) |
Dec 28, 2012 | 27.55 | 27.55 | 27.21 | 27.31 | 72,359 | -0.34(-1.23%) |
Dec 27, 2012 | 27.59 | 27.81 | 27.18 | 27.65 | 82,872 | +0.16(+0.59%) |
Dec 26, 2012 | 28.25 | 28.25 | 27.37 | 27.49 | 94,124 | -0.64(-2.28%) |
Dec 24, 2012 | 27.80 | 28.14 | 26.59 | 28.13 | 44,846 | +0.37(+1.34%) |
Dec 21, 2012 | 27.59 | 27.88 | 27.34 | 27.76 | 226,467 | -0.06(-0.20%) |
Dec 20, 2012 | 27.46 | 27.88 | 27.35 | 27.81 | 95,273 | +0.15(+0.53%) |
Dec 19, 2012 | 27.86 | 27.86 | 27.29 | 27.67 | 121,156 | -0.19(-0.67%) |
Dec 18, 2012 | 27.29 | 27.85 | 27.26 | 27.85 | 82,190 | +0.57(+2.08%) |
Dec 17, 2012 | 27.23 | 27.46 | 27.06 | 27.29 | 64,596 | +0.08(+0.30%) |
Dec 14, 2012 | 27.23 | 27.42 | 27.14 | 27.20 | 51,494 | +0.02(+0.06%) |
Dec 13, 2012 | 27.17 | 27.51 | 26.99 | 27.19 | 132,331 | +0.07(+0.27%) |
Dec 12, 2012 | 27.24 | 27.34 | 26.98 | 27.12 | 86,746 | -0.01(-0.03%) |
Dec 11, 2012 | 26.99 | 27.22 | 26.62 | 27.12 | 89,386 | +0.25(+0.93%) |
Dec 10, 2012 | 26.98 | 27.14 | 26.59 | 26.87 | 58,830 | -0.04(-0.15%) |
Dec 07, 2012 | 26.69 | 26.97 | 26.46 | 26.91 | 73,620 | +0.38(+1.44%) |
Dec 06, 2012 | 26.60 | 26.77 | 26.33 | 26.53 | 95,989 | -0.02(-0.09%) |
Dec 05, 2012 | 26.57 | 26.70 | 26.31 | 26.56 | 59,143 | +0.05(+0.18%) |
Dec 04, 2012 | 26.29 | 26.71 | 26.08 | 26.51 | 83,137 | +1.09(+4.30%) |
Nov 30, 2012 | 25.50 | 25.80 | 25.33 | 25.41 | 730,803 | -0.08(-0.32%) |
Nov 29, 2012 | 25.83 | 25.85 | 25.49 | 25.49 | 77,970 | -0.36(-1.41%) |
Nov 28, 2012 | 25.36 | 25.86 | 25.36 | 25.86 | 64,311 | +0.39(+1.53%) |
Nov 27, 2012 | 25.51 | 25.57 | 25.33 | 25.47 | 143,847 | -0.10(-0.38%) |
Nov 26, 2012 | 25.54 | 25.74 | 25.46 | 25.57 | 189,688 | -0.11(-0.41%) |
Nov 23, 2012 | 25.76 | 25.85 | 25.58 | 25.67 | 71,845 | +0.04(+0.16%) |
Nov 21, 2012 | 25.60 | 25.68 | 25.45 | 25.63 | 56,428 | +0.05(+0.19%) |
Nov 20, 2012 | 25.28 | 25.90 | 25.15 | 25.58 | 98,386 | +0.30(+1.19%) |
Nov 19, 2012 | 24.89 | 25.92 | 24.74 | 25.28 | 105,550 | +0.60(+2.43%) |
Nov 16, 2012 | 24.80 | 25.08 | 24.17 | 24.68 | 354,069 | -0.11(-0.42%) |
Nov 15, 2012 | 24.80 | 25.11 | 24.51 | 24.79 | 170,127 | -0.13(-0.52%) |
Nov 14, 2012 | 25.89 | 26.17 | 24.81 | 24.92 | 163,604 | -0.92(-3.57%) |
Nov 13, 2012 | 25.75 | 26.09 | 25.46 | 25.84 | 153,254 | -0.13(-0.50%) |
Nov 12, 2012 | 25.73 | 26.17 | 25.15 | 25.97 | 171,268 | +0.34(+1.33%) |
Nov 09, 2012 | 26.00 | 26.25 | 25.58 | 25.63 | 150,255 | -0.37(-1.43%) |
Nov 08, 2012 | 26.46 | 26.71 | 26.00 | 26.00 | 290,783 | -0.61(-2.28%) |
Nov 07, 2012 | 26.60 | 26.86 | 26.09 | 26.61 | 243,341 | -0.15(-0.58%) |
Nov 06, 2012 | 26.03 | 26.91 | 25.77 | 26.77 | 412,259 | +0.35(+1.32%) |
Nov 05, 2012 | 26.51 | 26.86 | 26.35 | 26.42 | 262,136 | -0.29(-1.09%) |
Nov 02, 2012 | 26.62 | 26.77 | 26.45 | 26.71 | 206,013 | +0.22(+0.83%) |
Nov 01, 2012 | 25.81 | 26.60 | 25.62 | 26.49 | 85,254 | +0.75(+2.93%) |
Oct 31, 2012 | 25.72 | 25.85 | 25.46 | 25.74 | 129,790 | +0.02(+0.09%) |
Oct 26, 2012 | 25.66 | 25.71 | 25.71 | 25.71 | 103,779 | +0.05(+0.19%) |
Oct 25, 2012 | 25.77 | 25.83 | 25.40 | 25.66 | 248,289 | -0.04(-0.15%) |
Oct 24, 2012 | 25.69 | 25.82 | 25.62 | 25.70 | 117,511 | +0.17(+0.66%) |
Oct 23, 2012 | 25.06 | 25.56 | 24.87 | 25.53 | 96,533 | +0.45(+1.81%) |
Oct 19, 2012 | 25.33 | 25.46 | 24.98 | 25.08 | 101,995 | -0.31(-1.21%) |
Oct 18, 2012 | 25.57 | 25.68 | 25.32 | 25.39 | 72,766 | -0.27(-1.04%) |
Oct 17, 2012 | 25.66 | 25.84 | 25.50 | 25.66 | 40,831 | +0.07(+0.28%) |
Oct 16, 2012 | 25.35 | 25.63 | 25.24 | 25.58 | 73,187 | +0.37(+1.48%) |
Oct 15, 2012 | 25.11 | 25.36 | 24.94 | 25.21 | 114,852 | +0.19(+0.78%) |
Oct 12, 2012 | 24.92 | 25.11 | 24.88 | 25.02 | 114,918 | +0.08(+0.32%) |
Oct 11, 2012 | 24.73 | 25.10 | 24.73 | 24.94 | 260,876 | +0.38(+1.55%) |
Oct 10, 2012 | 24.90 | 25.03 | 24.52 | 24.55 | 158,610 | -0.33(-1.33%) |
Oct 09, 2012 | 24.81 | 25.10 | 24.76 | 24.89 | 189,231 | +0.02(+0.10%) |
Oct 08, 2012 | 24.07 | 24.96 | 23.91 | 24.86 | 242,409 | +0.78(+3.23%) |
Oct 05, 2012 | 23.97 | 24.29 | 23.85 | 24.08 | 101,908 | +0.15(+0.64%) |
Oct 04, 2012 | 23.86 | 24.07 | 23.78 | 23.93 | 202,058 | +0.08(+0.34%) |
Oct 03, 2012 | 24.00 | 24.20 | 23.78 | 23.85 | 225,327 | -0.08(-0.34%) |
Oct 02, 2012 | 23.26 | 24.03 | 23.26 | 23.93 | 272,232 | +0.70(+3.04%) |
Oct 01, 2012 | 23.23 | 23.51 | 23.01 | 23.23 | 236,708 | +0.00(+0.00%) |
Sep 28, 2012 | 22.86 | 23.31 | 22.63 | 23.23 | 288,757 | +0.25(+1.09%) |
Sep 27, 2012 | 22.88 | 23.07 | 22.83 | 22.97 | 413,510 | +0.25(+1.11%) |
Sep 26, 2012 | 22.84 | 23.00 | 22.49 | 22.72 | 153,246 | -0.12(-0.53%) |
Sep 25, 2012 | 23.41 | 23.70 | 22.76 | 22.84 | 263,670 | -0.39(-1.67%) |
Sep 24, 2012 | 22.90 | 23.31 | 22.10 | 23.23 | 247,305 | +0.23(+1.02%) |
Sep 21, 2012 | 23.40 | 23.41 | 22.93 | 23.00 | 195,962 | -0.18(-0.77%) |
Sep 20, 2012 | 23.61 | 23.65 | 23.14 | 23.18 | 159,627 | -0.45(-1.92%) |
Sep 19, 2012 | 23.53 | 24.11 | 23.53 | 23.63 | 384,780 | +0.27(+1.14%) |
Sep 18, 2012 | 23.52 | 23.54 | 23.29 | 23.36 | 199,166 | -0.13(-0.55%) |
Sep 17, 2012 | 24.18 | 24.25 | 23.48 | 23.49 | 298,073 | -0.74(-3.04%) |
Sep 14, 2012 | 24.11 | 24.59 | 24.11 | 24.23 | 190,339 | +0.22(+0.91%) |
Sep 13, 2012 | 24.29 | 24.29 | 23.95 | 24.01 | 106,802 | -0.20(-0.84%) |
Sep 12, 2012 | 24.28 | 24.43 | 24.06 | 24.21 | 156,746 | +0.05(+0.20%) |
Sep 11, 2012 | 24.13 | 24.34 | 24.04 | 24.17 | 73,231 | +0.19(+0.81%) |
Sep 10, 2012 | 24.06 | 24.39 | 23.89 | 23.97 | 122,262 | -0.18(-0.74%) |
Sep 07, 2012 | 24.00 | 24.35 | 24.00 | 24.15 | 143,469 | +0.05(+0.20%) |
Sep 06, 2012 | 23.65 | 24.24 | 23.64 | 24.10 | 234,224 | +0.61(+2.59%) |
Sep 05, 2012 | 23.07 | 23.70 | 22.99 | 23.49 | 364,321 | +0.45(+1.97%) |
Sep 04, 2012 | 21.94 | 23.16 | 21.51 | 23.04 | 359,946 | +1.15(+5.26%) |
Aug 31, 2012 | 21.88 | 22.16 | 21.86 | 21.89 | 380,536 | +0.01(+0.04%) |
Aug 30, 2012 | 21.99 | 22.07 | 21.84 | 21.88 | 156,567 | -0.16(-0.73%) |
Aug 29, 2012 | 22.13 | 22.24 | 21.87 | 22.04 | 310,300 | -0.23(-1.02%) |
Aug 27, 2012 | 22.37 | 22.53 | 22.21 | 22.27 | 142,559 | -0.05(-0.22%) |
Aug 24, 2012 | 22.25 | 22.54 | 22.05 | 22.32 | 198,935 | +0.07(+0.33%) |
Aug 23, 2012 | 22.72 | 22.84 | 22.20 | 22.24 | 159,157 | -0.47(-2.07%) |
Aug 22, 2012 | 22.97 | 23.08 | 22.54 | 22.71 | 158,823 | -0.23(-0.99%) |
Aug 21, 2012 | 23.07 | 23.29 | 22.90 | 22.94 | 65,204 | -0.02(-0.07%) |
Aug 20, 2012 | 22.93 | 23.07 | 22.88 | 22.96 | 157,349 | -0.01(-0.04%) |
Aug 17, 2012 | 23.06 | 23.42 | 22.91 | 22.97 | 269,245 | -0.09(-0.39%) |
Aug 16, 2012 | 23.04 | 23.18 | 22.77 | 23.06 | 244,091 | +0.04(+0.18%) |
Aug 15, 2012 | 23.26 | 23.34 | 22.96 | 23.01 | 168,911 | -0.26(-1.11%) |
Aug 14, 2012 | 23.31 | 23.45 | 23.13 | 23.27 | 212,356 | +0.05(+0.21%) |
Aug 13, 2012 | 23.50 | 23.99 | 23.14 | 23.23 | 514,528 | -0.16(-0.69%) |
Aug 10, 2012 | 23.05 | 23.72 | 22.97 | 23.39 | 220,266 | -0.49(-2.07%) |
Aug 09, 2012 | 24.00 | 24.36 | 23.59 | 23.88 | 184,139 | -0.09(-0.37%) |
Aug 08, 2012 | 24.31 | 24.46 | 23.31 | 23.97 | 444,226 | +0.87(+3.75%) |
Aug 07, 2012 | 23.46 | 23.96 | 23.01 | 23.10 | 245,488 | -0.36(-1.52%) |
Aug 06, 2012 | 23.06 | 23.57 | 21.51 | 23.46 | 99,961 | +0.40(+1.72%) |
Aug 03, 2012 | 23.29 | 23.41 | 23.01 | 23.06 | 197,009 | +0.12(+0.53%) |
Aug 02, 2012 | 22.96 | 23.08 | 22.53 | 22.94 | 196,235 | -0.14(-0.60%) |
Aug 01, 2012 | 23.40 | 23.46 | 22.99 | 23.08 | 74,317 | -0.26(-1.11%) |
Jul 31, 2012 | 23.21 | 23.41 | 23.19 | 23.34 | 142,146 | +0.09(+0.38%) |
Jul 30, 2012 | 23.30 | 23.48 | 22.89 | 23.25 | 223,297 | +0.00(+0.00%) |
Jul 27, 2012 | 22.76 | 23.34 | 22.62 | 23.25 | 111,184 | +0.57(+2.50%) |
Jul 26, 2012 | 22.24 | 22.70 | 22.16 | 22.68 | 149,627 | +0.72(+3.28%) |
Jul 25, 2012 | 21.55 | 22.03 | 21.50 | 21.96 | 97,579 | +0.46(+2.15%) |
Jul 24, 2012 | 21.58 | 21.58 | 21.19 | 21.50 | 162,129 | -0.14(-0.64%) |
Jul 23, 2012 | 21.54 | 21.68 | 21.29 | 21.64 | 89,371 | -0.16(-0.74%) |
Jul 20, 2012 | 21.69 | 21.82 | 21.48 | 21.80 | 96,458 | +0.04(+0.19%) |
Jul 19, 2012 | 21.47 | 21.80 | 21.47 | 21.76 | 102,261 | +0.41(+1.90%) |
Jul 18, 2012 | 21.01 | 21.49 | 20.94 | 21.35 | 136,850 | +0.28(+1.35%) |
Jul 17, 2012 | 21.18 | 21.32 | 20.79 | 21.07 | 204,837 | +0.01(+0.04%) |
Jul 16, 2012 | 21.00 | 21.14 | 20.81 | 21.06 | 129,662 | +0.01(+0.04%) |
Jul 13, 2012 | 21.06 | 21.13 | 20.79 | 21.05 | 480,882 | +0.05(+0.23%) |
Jul 12, 2012 | 21.23 | 21.28 | 20.87 | 21.00 | 280,573 | -0.36(-1.67%) |
Jul 11, 2012 | 21.89 | 21.89 | 21.11 | 21.36 | 227,088 | -0.56(-2.55%) |
Jul 10, 2012 | 22.67 | 22.86 | 21.74 | 21.92 | 233,734 | -0.67(-2.98%) |
Jul 09, 2012 | 22.88 | 23.10 | 22.46 | 22.59 | 416,546 | -0.39(-1.69%) |
Jul 06, 2012 | 22.46 | 23.12 | 22.14 | 22.98 | 459,751 | +0.32(+1.39%) |
Jul 05, 2012 | 22.11 | 22.75 | 22.01 | 22.67 | 210,440 | +0.45(+2.01%) |
Jul 03, 2012 | 21.22 | 22.22 | 21.22 | 22.22 | 112,981 | +1.00(+4.74%) |
Jul 02, 2012 | 21.38 | 21.60 | 21.08 | 21.22 | 401,279 | -0.19(-0.91%) |
Jun 29, 2012 | 21.26 | 21.50 | 21.25 | 21.41 | 189,094 | +0.57(+2.72%) |
Jun 28, 2012 | 20.82 | 21.10 | 20.50 | 20.84 | 435,541 | -0.14(-0.66%) |
Jun 27, 2012 | 21.26 | 21.39 | 20.95 | 20.98 | 227,505 | -0.21(-0.99%) |
Jun 26, 2012 | 21.43 | 21.48 | 21.13 | 21.19 | 120,275 | -0.19(-0.91%) |
Jun 25, 2012 | 21.99 | 22.06 | 21.34 | 21.39 | 197,767 | -0.87(-3.90%) |
Jun 22, 2012 | 21.96 | 22.50 | 21.92 | 22.25 | 293,040 | +0.45(+2.04%) |
Jun 21, 2012 | 22.67 | 22.67 | 21.77 | 21.81 | 110,684 | -0.82(-3.62%) |
Jun 20, 2012 | 22.49 | 22.67 | 22.33 | 22.63 | 105,362 | +0.19(+0.87%) |
Jun 19, 2012 | 21.96 | 22.60 | 21.70 | 22.43 | 196,438 | +0.55(+2.52%) |
Jun 18, 2012 | 21.65 | 21.93 | 21.47 | 21.88 | 75,373 | +0.14(+0.63%) |
Jun 15, 2012 | 21.20 | 21.77 | 21.14 | 21.74 | 149,058 | +0.50(+2.37%) |
Jun 14, 2012 | 21.36 | 21.64 | 21.11 | 21.24 | 323,488 | -0.10(-0.46%) |
Jun 13, 2012 | 21.54 | 21.54 | 21.22 | 21.34 | 193,589 | -0.28(-1.27%) |
Jun 12, 2012 | 21.48 | 21.65 | 21.03 | 21.61 | 145,392 | +0.25(+1.16%) |
Jun 11, 2012 | 22.32 | 22.32 | 21.20 | 21.37 | 411,395 | -0.73(-3.28%) |
Jun 08, 2012 | 22.03 | 22.20 | 21.70 | 22.09 | 157,195 | -0.03(-0.15%) |
Jun 07, 2012 | 22.59 | 22.82 | 22.08 | 22.12 | 353,833 | -0.26(-1.16%) |
Jun 06, 2012 | 21.96 | 22.38 | 21.86 | 22.38 | 146,056 | +0.58(+2.64%) |
Jun 05, 2012 | 21.30 | 21.81 | 20.79 | 21.81 | 146,975 | +0.43(+2.01%) |
Jun 04, 2012 | 22.32 | 22.42 | 21.16 | 21.38 | 417,795 | -0.86(-3.86%) |
Jun 01, 2012 | 22.20 | 22.37 | 22.10 | 22.24 | 221,050 | -0.43(-1.89%) |
May 31, 2012 | 22.51 | 22.98 | 20.52 | 22.67 | 723,822 | +0.12(+0.54%) |
May 30, 2012 | 22.39 | 22.57 | 22.08 | 22.54 | 259,426 | -0.06(-0.25%) |
May 29, 2012 | 22.75 | 22.91 | 22.44 | 22.60 | 113,586 | +0.01(+0.04%) |
May 25, 2012 | 22.12 | 22.63 | 22.04 | 22.59 | 177,942 | +0.42(+1.90%) |
May 24, 2012 | 22.37 | 22.46 | 21.80 | 22.17 | 124,870 | -0.14(-0.62%) |
May 23, 2012 | 21.99 | 22.33 | 21.71 | 22.31 | 100,968 | +0.07(+0.33%) |
May 22, 2012 | 22.01 | 22.37 | 21.87 | 22.24 | 163,852 | +0.32(+1.44%) |
May 21, 2012 | 21.68 | 21.94 | 21.43 | 21.92 | 155,291 | +0.24(+1.12%) |
May 18, 2012 | 22.53 | 22.56 | 21.57 | 21.68 | 178,487 | -0.77(-3.43%) |
May 17, 2012 | 22.86 | 23.01 | 22.28 | 22.45 | 233,306 | -0.35(-1.53%) |
May 16, 2012 | 22.87 | 23.31 | 22.68 | 22.80 | 231,278 | +0.07(+0.32%) |
May 15, 2012 | 22.53 | 23.12 | 22.53 | 22.72 | 165,679 | +0.46(+2.08%) |
May 14, 2012 | 22.28 | 22.46 | 22.16 | 22.26 | 151,232 | -0.15(-0.65%) |
May 11, 2012 | 22.07 | 22.89 | 22.06 | 22.41 | 198,739 | -0.34(-1.50%) |
May 10, 2012 | 23.00 | 23.00 | 22.69 | 22.75 | 216,179 | +0.05(+0.21%) |
May 09, 2012 | 22.16 | 22.75 | 22.01 | 22.70 | 311,079 | +0.19(+0.86%) |
May 08, 2012 | 22.33 | 22.70 | 22.24 | 22.50 | 344,857 | -0.22(-0.96%) |
May 07, 2012 | 22.81 | 22.81 | 21.86 | 22.72 | 394,156 | -0.16(-0.71%) |
May 04, 2012 | 23.33 | 23.44 | 22.69 | 22.88 | 200,189 | -0.49(-2.11%) |
May 03, 2012 | 23.27 | 23.56 | 23.18 | 23.38 | 271,879 | +0.11(+0.49%) |
May 02, 2012 | 23.48 | 23.49 | 23.10 | 23.27 | 140,520 | -0.35(-1.48%) |