Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.61 | 24.94 | 24.37 | 24.80 | 396,847 | +0.12(+0.49%) |
Apr 29, 2013 | 24.46 | 24.73 | 24.29 | 24.68 | 400,783 | -0.25(-1.00%) |
Apr 26, 2013 | 26.56 | 27.38 | 24.61 | 24.93 | 705,448 | -2.44(-8.92%) |
Apr 25, 2013 | 27.62 | 27.98 | 27.28 | 27.38 | 178,332 | -0.12(-0.44%) |
Apr 24, 2013 | 27.27 | 27.53 | 27.12 | 27.50 | 121,305 | +0.24(+0.89%) |
Apr 23, 2013 | 26.87 | 27.43 | 26.82 | 27.25 | 134,413 | +0.60(+2.27%) |
Apr 22, 2013 | 26.65 | 26.76 | 26.16 | 26.65 | 143,023 | -0.01(-0.03%) |
Apr 19, 2013 | 26.18 | 26.76 | 26.07 | 26.66 | 370,249 | +0.47(+1.78%) |
Apr 18, 2013 | 26.14 | 26.56 | 26.02 | 26.19 | 332,162 | +0.01(+0.03%) |
Apr 17, 2013 | 26.43 | 26.43 | 25.90 | 26.18 | 423,054 | -0.40(-1.49%) |
Apr 16, 2013 | 26.31 | 26.66 | 26.11 | 26.58 | 227,760 | +0.56(+2.16%) |
Apr 15, 2013 | 26.73 | 26.73 | 25.87 | 26.02 | 612,326 | -0.80(-2.99%) |
Apr 12, 2013 | 26.70 | 27.02 | 26.43 | 26.82 | 203,030 | -0.02(-0.06%) |
Apr 11, 2013 | 26.48 | 26.88 | 26.43 | 26.84 | 157,471 | +0.29(+1.11%) |
Apr 10, 2013 | 26.39 | 26.66 | 25.92 | 26.55 | 225,582 | +0.23(+0.89%) |
Apr 09, 2013 | 26.43 | 26.50 | 26.17 | 26.31 | 172,848 | -0.13(-0.49%) |
Apr 08, 2013 | 25.76 | 26.50 | 25.64 | 26.44 | 1,090,820 | +0.76(+2.96%) |
Apr 05, 2013 | 25.36 | 25.78 | 25.27 | 25.68 | 290,199 | -0.17(-0.67%) |
Apr 04, 2013 | 25.55 | 25.87 | 25.29 | 25.86 | 182,533 | +0.39(+1.53%) |
Apr 03, 2013 | 25.68 | 25.90 | 25.35 | 25.47 | 303,283 | -0.23(-0.91%) |
Apr 02, 2013 | 26.46 | 26.56 | 25.63 | 25.70 | 203,100 | -0.63(-2.39%) |
Apr 01, 2013 | 26.44 | 26.54 | 26.21 | 26.33 | 338,875 | -0.09(-0.33%) |
Mar 28, 2013 | 26.65 | 26.84 | 26.41 | 26.42 | 174,749 | -0.19(-0.71%) |
Mar 27, 2013 | 26.50 | 26.69 | 26.25 | 26.61 | 128,742 | -0.15(-0.55%) |
Mar 26, 2013 | 26.69 | 26.83 | 26.50 | 26.75 | 138,778 | +0.14(+0.52%) |
Mar 25, 2013 | 26.81 | 27.19 | 26.43 | 26.62 | 142,194 | -0.17(-0.64%) |
Mar 22, 2013 | 26.72 | 26.90 | 26.56 | 26.79 | 168,992 | +0.15(+0.55%) |
Mar 21, 2013 | 26.76 | 26.99 | 26.45 | 26.64 | 164,411 | -0.28(-1.03%) |
Mar 20, 2013 | 26.71 | 27.02 | 26.71 | 26.92 | 123,409 | +0.34(+1.27%) |
Mar 19, 2013 | 26.73 | 26.94 | 26.36 | 26.58 | 183,708 | -0.07(-0.26%) |
Mar 18, 2013 | 26.38 | 26.81 | 26.32 | 26.65 | 243,410 | -0.10(-0.39%) |
Mar 15, 2013 | 26.49 | 26.76 | 26.44 | 26.75 | 1,191,838 | +0.32(+1.21%) |
Mar 14, 2013 | 26.11 | 26.63 | 26.11 | 26.43 | 213,748 | +0.36(+1.39%) |
Mar 13, 2013 | 25.92 | 26.27 | 25.74 | 26.07 | 148,082 | +0.16(+0.63%) |
Mar 12, 2013 | 25.99 | 26.10 | 25.80 | 25.91 | 137,585 | -0.16(-0.60%) |
Mar 11, 2013 | 26.15 | 26.25 | 25.94 | 26.06 | 168,981 | -0.09(-0.36%) |
Mar 08, 2013 | 26.12 | 26.23 | 25.69 | 26.16 | 355,748 | +0.26(+1.00%) |
Mar 07, 2013 | 25.80 | 26.22 | 25.71 | 25.90 | 202,606 | +0.04(+0.17%) |
Mar 06, 2013 | 25.49 | 25.96 | 25.47 | 25.86 | 311,658 | +0.46(+1.80%) |
Mar 05, 2013 | 25.45 | 25.71 | 25.37 | 25.40 | 251,160 | +0.08(+0.31%) |
Mar 04, 2013 | 25.16 | 25.43 | 25.02 | 25.32 | 220,138 | +0.04(+0.17%) |
Mar 01, 2013 | 24.93 | 25.38 | 24.92 | 25.28 | 258,925 | +0.16(+0.65%) |
Feb 28, 2013 | 25.14 | 25.53 | 25.01 | 25.11 | 190,108 | -0.01(-0.03%) |
Feb 27, 2013 | 24.72 | 25.25 | 24.72 | 25.12 | 238,820 | +0.35(+1.43%) |
Feb 26, 2013 | 24.35 | 24.89 | 24.10 | 24.77 | 322,079 | +0.60(+2.46%) |
Feb 25, 2013 | 25.10 | 25.10 | 24.16 | 24.17 | 204,169 | -0.78(-3.11%) |
Feb 22, 2013 | 24.85 | 24.97 | 24.62 | 24.95 | 339,599 | +0.23(+0.94%) |
Feb 21, 2013 | 25.01 | 25.19 | 24.46 | 24.72 | 202,067 | -0.28(-1.14%) |
Feb 20, 2013 | 25.59 | 25.74 | 25.00 | 25.00 | 217,812 | -0.66(-2.59%) |
Feb 19, 2013 | 25.68 | 25.77 | 25.38 | 25.67 | 338,003 | -0.02(-0.07%) |
Feb 15, 2013 | 25.80 | 25.85 | 25.63 | 25.68 | 235,924 | -0.03(-0.10%) |
Feb 14, 2013 | 25.73 | 25.89 | 25.66 | 25.71 | 172,855 | -0.10(-0.40%) |
Feb 13, 2013 | 25.99 | 26.06 | 25.74 | 25.81 | 351,109 | -0.02(-0.07%) |
Feb 12, 2013 | 25.69 | 26.05 | 25.59 | 25.83 | 421,389 | +0.12(+0.47%) |
Feb 11, 2013 | 26.15 | 26.54 | 25.57 | 25.71 | 371,571 | +0.07(+0.27%) |
Feb 08, 2013 | 26.93 | 27.62 | 25.06 | 25.64 | 557,424 | -1.80(-6.54%) |
Feb 07, 2013 | 27.59 | 27.63 | 27.05 | 27.44 | 429,713 | -0.16(-0.56%) |
Feb 06, 2013 | 27.48 | 27.70 | 27.38 | 27.59 | 277,234 | +0.01(+0.03%) |
Feb 04, 2013 | 28.12 | 28.29 | 27.55 | 27.58 | 292,237 | -0.71(-2.50%) |
Feb 01, 2013 | 28.20 | 28.58 | 28.07 | 28.29 | 192,741 | +0.31(+1.11%) |
Jan 31, 2013 | 28.03 | 28.15 | 27.88 | 27.98 | 151,583 | -0.17(-0.61%) |
Jan 30, 2013 | 28.49 | 28.49 | 28.05 | 28.15 | 148,537 | -0.39(-1.36%) |
Jan 29, 2013 | 28.14 | 28.57 | 28.02 | 28.54 | 134,249 | +0.33(+1.16%) |
Jan 28, 2013 | 28.41 | 28.58 | 27.90 | 28.21 | 142,471 | -0.17(-0.61%) |
Jan 25, 2013 | 28.17 | 28.39 | 28.03 | 28.39 | 269,815 | +0.36(+1.29%) |
Jan 24, 2013 | 28.03 | 28.43 | 27.98 | 28.02 | 233,461 | -0.03(-0.12%) |
Jan 23, 2013 | 28.10 | 28.26 | 27.96 | 28.06 | 180,676 | -0.04(-0.15%) |
Jan 22, 2013 | 28.22 | 28.37 | 27.86 | 28.10 | 304,379 | -0.14(-0.49%) |
Jan 18, 2013 | 28.35 | 28.39 | 28.01 | 28.24 | 237,075 | -0.14(-0.49%) |
Jan 17, 2013 | 27.99 | 28.48 | 27.78 | 28.38 | 613,392 | +0.58(+2.08%) |
Jan 16, 2013 | 27.84 | 27.90 | 27.56 | 27.80 | 172,137 | -0.07(-0.25%) |
Jan 15, 2013 | 27.64 | 27.93 | 27.56 | 27.87 | 222,686 | +0.13(+0.47%) |
Jan 14, 2013 | 27.55 | 27.93 | 27.42 | 27.74 | 265,039 | -0.45(-1.59%) |
Jan 11, 2013 | 28.05 | 28.36 | 27.90 | 28.19 | 389,031 | -0.37(-1.30%) |
Jan 10, 2013 | 29.02 | 29.02 | 28.38 | 28.56 | 189,330 | -0.27(-0.93%) |
Jan 09, 2013 | 28.95 | 29.01 | 28.70 | 28.83 | 211,224 | -0.02(-0.06%) |
Jan 08, 2013 | 28.81 | 29.02 | 28.65 | 28.84 | 253,394 | -0.02(-0.06%) |
Jan 07, 2013 | 28.95 | 29.25 | 28.78 | 28.86 | 114,955 | -0.34(-1.15%) |
Jan 04, 2013 | 29.20 | 29.63 | 29.02 | 29.20 | 119,697 | +0.16(+0.54%) |
Jan 03, 2013 | 29.21 | 29.40 | 28.95 | 29.04 | 186,473 | -0.19(-0.65%) |
Jan 02, 2013 | 29.33 | 29.34 | 28.92 | 29.23 | 317,072 | +0.90(+3.17%) |
Dec 31, 2012 | 27.52 | 28.43 | 27.50 | 28.33 | 162,897 | +0.82(+3.00%) |
Dec 28, 2012 | 27.35 | 27.84 | 27.35 | 27.51 | 149,886 | +0.01(+0.03%) |
Dec 27, 2012 | 27.58 | 27.60 | 27.13 | 27.50 | 153,421 | -0.09(-0.34%) |
Dec 26, 2012 | 27.87 | 27.99 | 27.52 | 27.60 | 158,273 | -0.25(-0.90%) |
Dec 24, 2012 | 27.84 | 27.95 | 27.51 | 27.84 | 88,107 | -0.01(-0.03%) |
Dec 21, 2012 | 28.54 | 28.70 | 27.59 | 27.85 | 696,668 | -1.15(-3.97%) |
Dec 20, 2012 | 28.70 | 29.10 | 28.70 | 29.01 | 214,690 | +0.26(+0.90%) |
Dec 19, 2012 | 28.62 | 28.95 | 28.41 | 28.75 | 345,734 | +0.18(+0.62%) |
Dec 18, 2012 | 27.96 | 28.57 | 27.92 | 28.57 | 260,127 | +0.71(+2.55%) |
Dec 17, 2012 | 27.59 | 27.88 | 27.54 | 27.86 | 145,311 | +0.39(+1.43%) |
Dec 14, 2012 | 27.29 | 27.90 | 27.01 | 27.47 | 162,115 | +0.07(+0.25%) |
Dec 13, 2012 | 27.81 | 28.19 | 27.23 | 27.40 | 291,258 | -0.42(-1.51%) |
Dec 12, 2012 | 28.01 | 28.25 | 27.70 | 27.82 | 173,917 | -0.04(-0.15%) |
Dec 11, 2012 | 28.03 | 28.23 | 27.65 | 27.86 | 170,577 | -0.01(-0.03%) |
Dec 10, 2012 | 27.56 | 27.89 | 27.45 | 27.87 | 160,033 | +0.34(+1.24%) |
Dec 07, 2012 | 27.83 | 27.88 | 27.29 | 27.53 | 176,941 | -0.19(-0.68%) |
Dec 06, 2012 | 27.92 | 27.92 | 27.41 | 27.71 | 164,220 | -0.19(-0.68%) |
Dec 05, 2012 | 28.16 | 28.24 | 27.53 | 27.90 | 270,826 | -0.21(-0.76%) |
Dec 04, 2012 | 28.13 | 28.25 | 27.83 | 28.12 | 282,214 | +0.10(+0.37%) |
Nov 30, 2012 | 28.00 | 28.04 | 27.70 | 28.01 | 208,821 | +0.02(+0.06%) |
Nov 29, 2012 | 27.93 | 28.33 | 27.60 | 28.00 | 264,085 | +0.21(+0.77%) |
Nov 28, 2012 | 27.90 | 28.05 | 27.43 | 27.78 | 254,352 | -0.24(-0.86%) |
Nov 27, 2012 | 27.83 | 28.34 | 27.62 | 28.02 | 253,848 | +0.12(+0.43%) |
Nov 26, 2012 | 27.48 | 28.06 | 27.35 | 27.90 | 339,873 | +0.35(+1.27%) |
Nov 23, 2012 | 27.41 | 27.82 | 27.38 | 27.55 | 167,182 | +0.14(+0.50%) |
Nov 21, 2012 | 27.32 | 27.41 | 27.09 | 27.41 | 198,324 | +0.09(+0.34%) |
Nov 20, 2012 | 26.83 | 27.33 | 26.47 | 27.32 | 316,194 | +0.46(+1.72%) |
Nov 19, 2012 | 26.08 | 27.06 | 26.07 | 26.86 | 310,168 | +0.84(+3.23%) |
Nov 16, 2012 | 25.05 | 26.06 | 24.91 | 26.02 | 435,879 | +0.92(+3.69%) |
Nov 15, 2012 | 25.63 | 25.92 | 24.97 | 25.09 | 302,946 | -0.52(-2.04%) |
Nov 14, 2012 | 26.26 | 26.53 | 25.45 | 25.62 | 247,139 | -0.51(-1.93%) |
Nov 13, 2012 | 25.62 | 26.55 | 25.45 | 26.12 | 397,562 | +0.32(+1.23%) |
Nov 12, 2012 | 25.81 | 25.89 | 25.44 | 25.80 | 273,954 | +0.09(+0.37%) |
Nov 09, 2012 | 25.59 | 26.16 | 25.42 | 25.71 | 228,196 | -0.15(-0.56%) |
Nov 08, 2012 | 26.74 | 26.93 | 25.85 | 25.86 | 226,093 | -0.74(-2.77%) |
Nov 07, 2012 | 26.63 | 27.04 | 26.26 | 26.59 | 380,196 | -0.40(-1.49%) |
Nov 06, 2012 | 26.69 | 27.01 | 26.56 | 27.00 | 257,786 | +0.44(+1.64%) |
Nov 05, 2012 | 25.97 | 26.94 | 25.94 | 26.56 | 419,566 | +0.63(+2.44%) |
Nov 02, 2012 | 26.62 | 26.62 | 25.92 | 25.92 | 207,205 | -0.51(-1.91%) |
Nov 01, 2012 | 26.07 | 26.52 | 25.93 | 26.43 | 375,980 | +0.34(+1.31%) |
Oct 31, 2012 | 25.64 | 26.14 | 25.36 | 26.09 | 430,976 | +0.53(+2.08%) |
Oct 26, 2012 | 25.01 | 25.56 | 25.56 | 25.56 | 567,929 | +0.13(+0.50%) |
Oct 25, 2012 | 25.92 | 26.10 | 25.01 | 25.43 | 410,988 | -0.29(-1.13%) |
Oct 24, 2012 | 25.84 | 25.88 | 25.51 | 25.72 | 506,943 | -0.11(-0.43%) |
Oct 23, 2012 | 25.20 | 25.99 | 25.09 | 25.83 | 481,176 | +0.20(+0.77%) |
Oct 19, 2012 | 25.62 | 25.74 | 25.07 | 25.63 | 204,496 | -0.15(-0.56%) |
Oct 18, 2012 | 25.65 | 25.90 | 25.39 | 25.78 | 209,131 | +0.08(+0.30%) |
Oct 17, 2012 | 24.97 | 25.70 | 24.97 | 25.70 | 172,063 | +0.80(+3.23%) |
Oct 16, 2012 | 24.80 | 25.22 | 24.77 | 24.90 | 92,454 | +0.21(+0.87%) |
Oct 15, 2012 | 24.53 | 24.79 | 24.30 | 24.68 | 96,198 | +0.21(+0.87%) |
Oct 12, 2012 | 24.51 | 24.87 | 24.06 | 24.47 | 209,012 | -0.03(-0.14%) |
Oct 11, 2012 | 24.85 | 24.96 | 24.35 | 24.50 | 101,078 | -0.15(-0.59%) |
Oct 10, 2012 | 24.54 | 24.78 | 24.40 | 24.65 | 139,770 | +0.16(+0.66%) |
Oct 09, 2012 | 24.97 | 25.03 | 24.29 | 24.49 | 139,386 | -0.54(-2.16%) |
Oct 08, 2012 | 25.11 | 25.30 | 24.92 | 25.03 | 127,593 | -0.21(-0.85%) |
Oct 05, 2012 | 25.33 | 25.87 | 25.13 | 25.24 | 139,693 | +0.06(+0.24%) |
Oct 04, 2012 | 24.97 | 25.36 | 24.77 | 25.18 | 123,575 | +0.25(+1.00%) |
Oct 03, 2012 | 24.82 | 25.24 | 24.50 | 24.93 | 88,924 | +0.14(+0.55%) |
Oct 02, 2012 | 24.53 | 24.85 | 24.36 | 24.79 | 248,614 | +0.38(+1.56%) |
Oct 01, 2012 | 24.51 | 24.75 | 24.25 | 24.41 | 204,854 | +0.01(+0.04%) |
Sep 28, 2012 | 24.65 | 24.76 | 24.40 | 24.40 | 93,633 | -0.40(-1.62%) |
Sep 27, 2012 | 24.56 | 24.81 | 24.01 | 24.81 | 126,914 | +0.37(+1.50%) |
Sep 26, 2012 | 25.03 | 25.09 | 24.15 | 24.44 | 156,873 | -0.55(-2.18%) |
Sep 25, 2012 | 25.77 | 25.91 | 24.98 | 24.98 | 169,176 | -0.65(-2.53%) |
Sep 24, 2012 | 25.31 | 25.68 | 25.16 | 25.63 | 180,059 | +0.26(+1.01%) |
Sep 21, 2012 | 25.40 | 25.67 | 25.21 | 25.38 | 656,763 | +0.27(+1.09%) |
Sep 20, 2012 | 24.78 | 25.21 | 24.66 | 25.10 | 189,420 | +0.09(+0.38%) |
Sep 19, 2012 | 25.18 | 25.40 | 24.72 | 25.01 | 268,256 | -0.15(-0.61%) |
Sep 18, 2012 | 24.60 | 25.23 | 24.60 | 25.16 | 200,601 | +0.52(+2.11%) |
Sep 17, 2012 | 24.82 | 24.89 | 24.44 | 24.64 | 188,232 | -0.32(-1.30%) |
Sep 14, 2012 | 24.40 | 25.45 | 24.40 | 24.97 | 248,578 | +0.70(+2.88%) |
Sep 13, 2012 | 23.62 | 24.48 | 23.38 | 24.27 | 188,804 | +0.61(+2.60%) |
Sep 12, 2012 | 23.58 | 23.67 | 23.30 | 23.65 | 106,708 | +0.10(+0.43%) |
Sep 11, 2012 | 23.09 | 23.76 | 23.09 | 23.55 | 247,114 | +0.46(+1.99%) |
Sep 10, 2012 | 22.68 | 23.27 | 22.68 | 23.09 | 191,743 | +0.40(+1.77%) |
Sep 07, 2012 | 22.26 | 22.74 | 22.17 | 22.69 | 245,465 | +0.54(+2.42%) |
Sep 06, 2012 | 21.90 | 22.43 | 21.90 | 22.15 | 197,076 | +0.38(+1.72%) |
Sep 05, 2012 | 21.96 | 22.09 | 21.67 | 21.78 | 195,151 | -0.09(-0.43%) |
Sep 04, 2012 | 21.67 | 22.03 | 21.50 | 21.87 | 233,742 | +0.19(+0.87%) |
Aug 31, 2012 | 21.91 | 21.95 | 21.59 | 21.68 | 190,684 | -0.06(-0.27%) |
Aug 30, 2012 | 21.90 | 21.97 | 21.55 | 21.74 | 155,766 | -0.32(-1.43%) |
Aug 29, 2012 | 22.20 | 22.32 | 21.93 | 22.06 | 140,629 | -0.28(-1.26%) |
Aug 27, 2012 | 22.65 | 22.72 | 22.25 | 22.34 | 217,730 | -0.23(-1.02%) |
Aug 24, 2012 | 22.49 | 22.96 | 22.43 | 22.57 | 119,994 | -0.02(-0.08%) |
Aug 23, 2012 | 22.85 | 22.88 | 22.53 | 22.59 | 101,006 | -0.26(-1.12%) |
Aug 22, 2012 | 22.83 | 23.02 | 22.46 | 22.84 | 231,276 | +0.01(+0.04%) |
Aug 21, 2012 | 22.48 | 23.32 | 22.32 | 22.84 | 262,458 | +0.54(+2.41%) |
Aug 20, 2012 | 22.69 | 22.75 | 22.15 | 22.30 | 200,842 | -0.50(-2.21%) |
Aug 17, 2012 | 22.44 | 22.83 | 22.31 | 22.80 | 175,517 | +0.31(+1.36%) |
Aug 16, 2012 | 21.74 | 22.59 | 21.50 | 22.49 | 139,500 | +0.78(+3.61%) |
Aug 15, 2012 | 21.79 | 22.03 | 21.60 | 21.71 | 135,854 | -0.14(-0.66%) |
Aug 14, 2012 | 21.72 | 22.10 | 21.68 | 21.85 | 392,351 | +0.30(+1.38%) |
Aug 13, 2012 | 21.66 | 21.68 | 21.30 | 21.56 | 138,157 | -0.13(-0.59%) |
Aug 10, 2012 | 21.55 | 21.91 | 21.44 | 21.68 | 169,798 | +0.08(+0.35%) |
Aug 09, 2012 | 21.51 | 21.80 | 21.35 | 21.61 | 233,318 | +0.04(+0.20%) |
Aug 08, 2012 | 21.45 | 21.68 | 21.36 | 21.56 | 156,634 | +0.01(+0.04%) |
Aug 07, 2012 | 21.61 | 21.71 | 21.36 | 21.56 | 153,191 | +0.11(+0.52%) |
Aug 06, 2012 | 21.24 | 21.51 | 21.08 | 21.45 | 153,711 | +0.26(+1.25%) |
Aug 03, 2012 | 20.94 | 21.52 | 20.80 | 21.18 | 237,290 | +0.59(+2.86%) |
Aug 02, 2012 | 20.02 | 20.73 | 19.80 | 20.59 | 325,177 | +0.39(+1.94%) |
Aug 01, 2012 | 20.75 | 20.77 | 20.15 | 20.20 | 512,610 | -0.47(-2.27%) |
Jul 31, 2012 | 21.03 | 21.03 | 20.61 | 20.67 | 424,541 | -0.47(-2.22%) |
Jul 30, 2012 | 21.85 | 21.85 | 21.06 | 21.14 | 601,349 | -0.21(-1.00%) |
Jul 27, 2012 | 22.75 | 22.75 | 20.02 | 21.35 | 743,511 | -1.40(-6.15%) |
Jul 26, 2012 | 22.96 | 22.96 | 22.20 | 22.75 | 228,555 | +0.26(+1.18%) |
Jul 25, 2012 | 23.64 | 23.71 | 22.48 | 22.49 | 230,602 | -0.95(-4.07%) |
Jul 24, 2012 | 24.06 | 24.06 | 23.37 | 23.44 | 138,251 | -0.52(-2.17%) |
Jul 23, 2012 | 23.70 | 24.20 | 23.65 | 23.96 | 138,669 | -0.36(-1.47%) |
Jul 20, 2012 | 24.86 | 25.02 | 24.29 | 24.32 | 223,649 | -0.81(-3.22%) |
Jul 19, 2012 | 25.21 | 25.35 | 24.64 | 25.13 | 149,875 | +0.00(+0.00%) |
Jul 18, 2012 | 24.99 | 25.48 | 24.97 | 25.13 | 181,998 | +0.05(+0.20%) |
Jul 17, 2012 | 24.86 | 25.19 | 24.61 | 25.08 | 123,540 | +0.32(+1.31%) |
Jul 16, 2012 | 25.21 | 25.22 | 24.40 | 24.75 | 105,742 | -0.46(-1.83%) |
Jul 13, 2012 | 24.79 | 25.52 | 24.76 | 25.21 | 201,050 | +0.52(+2.11%) |
Jul 12, 2012 | 24.14 | 24.90 | 24.08 | 24.69 | 160,118 | +0.40(+1.65%) |
Jul 11, 2012 | 24.48 | 24.75 | 24.15 | 24.29 | 180,736 | -0.22(-0.90%) |
Jul 10, 2012 | 24.75 | 25.00 | 24.26 | 24.52 | 150,024 | -0.01(-0.03%) |
Jul 09, 2012 | 24.86 | 25.03 | 24.52 | 24.52 | 313,286 | -0.35(-1.41%) |
Jul 06, 2012 | 25.23 | 25.30 | 24.73 | 24.87 | 160,523 | -0.72(-2.83%) |
Jul 05, 2012 | 25.22 | 25.62 | 25.12 | 25.60 | 141,100 | +0.26(+1.04%) |
Jul 03, 2012 | 25.01 | 25.33 | 24.88 | 25.33 | 109,539 | +0.26(+1.05%) |
Jul 02, 2012 | 24.75 | 25.12 | 24.14 | 25.07 | 244,807 | +0.01(+0.05%) |
Jun 29, 2012 | 24.68 | 25.09 | 24.39 | 25.06 | 218,659 | +0.97(+4.02%) |
Jun 28, 2012 | 23.59 | 24.15 | 23.32 | 24.09 | 149,030 | +0.25(+1.03%) |
Jun 27, 2012 | 23.73 | 24.28 | 23.60 | 23.84 | 150,182 | +0.22(+0.93%) |
Jun 26, 2012 | 23.19 | 23.84 | 22.94 | 23.62 | 136,358 | +0.50(+2.17%) |
Jun 25, 2012 | 23.02 | 23.29 | 22.94 | 23.12 | 100,111 | -0.31(-1.30%) |
Jun 22, 2012 | 23.29 | 23.54 | 22.87 | 23.43 | 354,568 | +0.33(+1.43%) |
Jun 21, 2012 | 24.11 | 24.11 | 23.06 | 23.10 | 166,000 | -1.04(-4.29%) |
Jun 20, 2012 | 24.49 | 24.62 | 24.05 | 24.13 | 142,520 | -0.31(-1.29%) |
Jun 19, 2012 | 24.38 | 24.86 | 24.28 | 24.45 | 142,331 | +0.22(+0.91%) |
Jun 18, 2012 | 23.87 | 24.38 | 23.68 | 24.22 | 194,327 | +0.14(+0.56%) |
Jun 15, 2012 | 23.88 | 24.48 | 23.59 | 24.09 | 580,667 | +0.27(+1.14%) |
Jun 14, 2012 | 23.52 | 23.85 | 23.28 | 23.82 | 219,529 | +0.34(+1.45%) |
Jun 13, 2012 | 23.81 | 24.11 | 23.30 | 23.48 | 164,660 | -0.38(-1.60%) |
Jun 12, 2012 | 23.04 | 23.87 | 22.98 | 23.86 | 218,025 | +0.82(+3.58%) |
Jun 11, 2012 | 24.39 | 24.39 | 23.01 | 23.04 | 258,705 | -1.08(-4.47%) |
Jun 08, 2012 | 23.55 | 24.13 | 23.48 | 24.11 | 166,695 | +0.49(+2.08%) |
Jun 07, 2012 | 23.92 | 24.11 | 23.55 | 23.62 | 166,684 | +0.13(+0.54%) |
Jun 06, 2012 | 22.99 | 23.52 | 22.86 | 23.49 | 178,341 | +0.75(+3.28%) |
Jun 05, 2012 | 22.49 | 22.77 | 22.25 | 22.75 | 448,148 | +0.13(+0.56%) |
Jun 04, 2012 | 22.79 | 22.99 | 22.06 | 22.62 | 234,746 | -0.14(-0.60%) |
Jun 01, 2012 | 22.65 | 23.07 | 22.35 | 22.76 | 290,633 | -0.84(-3.56%) |
May 31, 2012 | 23.72 | 23.78 | 22.93 | 23.60 | 295,456 | -0.10(-0.43%) |
May 30, 2012 | 24.34 | 24.42 | 23.57 | 23.70 | 139,414 | -1.01(-4.09%) |
May 29, 2012 | 24.56 | 25.13 | 24.45 | 24.71 | 220,369 | +0.44(+1.82%) |
May 25, 2012 | 24.45 | 24.45 | 24.11 | 24.27 | 129,153 | -0.20(-0.80%) |
May 24, 2012 | 24.22 | 24.60 | 23.91 | 24.46 | 227,415 | +0.32(+1.34%) |
May 23, 2012 | 23.55 | 24.22 | 23.27 | 24.14 | 278,114 | +0.29(+1.21%) |
May 22, 2012 | 23.70 | 24.09 | 23.61 | 23.85 | 271,188 | +0.15(+0.64%) |
May 21, 2012 | 22.90 | 23.86 | 22.82 | 23.70 | 312,891 | +0.84(+3.68%) |
May 18, 2012 | 22.81 | 23.18 | 22.51 | 22.86 | 317,238 | -0.01(-0.04%) |
May 17, 2012 | 24.00 | 24.08 | 22.87 | 22.87 | 244,015 | -1.06(-4.44%) |
May 16, 2012 | 24.29 | 25.20 | 23.91 | 23.93 | 342,296 | +0.30(+1.26%) |
May 15, 2012 | 23.39 | 23.83 | 23.09 | 23.63 | 354,331 | +0.21(+0.91%) |
May 14, 2012 | 24.06 | 24.06 | 23.40 | 23.42 | 429,892 | -1.05(-4.30%) |
May 11, 2012 | 24.09 | 24.65 | 24.09 | 24.47 | 183,986 | +0.10(+0.42%) |
May 10, 2012 | 24.67 | 24.87 | 24.20 | 24.37 | 223,680 | -0.08(-0.31%) |
May 09, 2012 | 24.44 | 24.69 | 24.25 | 24.45 | 235,136 | -0.36(-1.44%) |
May 08, 2012 | 24.71 | 24.91 | 24.47 | 24.80 | 253,418 | -0.20(-0.82%) |
May 07, 2012 | 25.08 | 25.43 | 24.85 | 25.01 | 211,893 | -0.08(-0.30%) |
May 04, 2012 | 25.54 | 25.60 | 25.04 | 25.08 | 264,496 | -0.64(-2.48%) |
May 03, 2012 | 26.54 | 26.54 | 25.52 | 25.72 | 282,069 | -0.79(-2.98%) |
May 02, 2012 | 25.69 | 26.56 | 25.69 | 26.51 | 443,023 | +0.55(+2.13%) |