Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.50 | 23.65 | 23.50 | 23.57 | 1,808,450 | +0.04(+0.16%) |
Apr 29, 2013 | 23.62 | 23.72 | 23.42 | 23.53 | 1,091,821 | -0.11(-0.47%) |
Apr 26, 2013 | 24.18 | 24.37 | 23.62 | 23.64 | 1,802,508 | -0.73(-2.98%) |
Apr 25, 2013 | 24.12 | 24.47 | 23.87 | 24.37 | 1,940,122 | +0.41(+1.71%) |
Apr 24, 2013 | 24.25 | 24.28 | 23.68 | 23.96 | 955,356 | -0.20(-0.85%) |
Apr 23, 2013 | 24.11 | 24.30 | 23.93 | 24.16 | 1,149,145 | +0.21(+0.89%) |
Apr 22, 2013 | 23.67 | 24.02 | 23.63 | 23.95 | 2,158,925 | +0.37(+1.58%) |
Apr 19, 2013 | 23.64 | 23.65 | 23.27 | 23.57 | 2,191,226 | +0.07(+0.28%) |
Apr 18, 2013 | 23.75 | 23.76 | 23.34 | 23.51 | 2,488,057 | -0.04(-0.16%) |
Apr 17, 2013 | 24.27 | 24.28 | 23.35 | 23.55 | 4,665,749 | -0.87(-3.55%) |
Apr 16, 2013 | 24.83 | 24.90 | 24.39 | 24.41 | 1,808,715 | -0.11(-0.46%) |
Apr 15, 2013 | 25.09 | 25.37 | 24.51 | 24.52 | 2,301,846 | -1.02(-4.01%) |
Apr 12, 2013 | 26.02 | 26.02 | 25.45 | 25.55 | 1,445,107 | -0.54(-2.07%) |
Apr 11, 2013 | 25.99 | 26.23 | 25.82 | 26.09 | 2,161,312 | +0.13(+0.50%) |
Apr 10, 2013 | 25.51 | 25.96 | 25.50 | 25.96 | 2,294,844 | +0.65(+2.57%) |
Apr 09, 2013 | 25.29 | 25.47 | 24.98 | 25.31 | 1,732,229 | +0.17(+0.67%) |
Apr 08, 2013 | 25.19 | 25.30 | 24.83 | 25.14 | 1,408,792 | -0.08(-0.33%) |
Apr 05, 2013 | 24.75 | 25.24 | 24.53 | 25.22 | 1,424,392 | +0.18(+0.71%) |
Apr 04, 2013 | 24.88 | 25.20 | 24.85 | 25.05 | 1,642,240 | +0.08(+0.34%) |
Apr 03, 2013 | 25.34 | 25.81 | 24.85 | 24.96 | 2,365,413 | -0.50(-1.97%) |
Apr 02, 2013 | 24.67 | 25.67 | 24.65 | 25.46 | 1,999,850 | +0.81(+3.28%) |
Apr 01, 2013 | 24.92 | 25.49 | 24.53 | 24.65 | 730,638 | -0.11(-0.45%) |
Mar 28, 2013 | 24.67 | 24.80 | 24.36 | 24.77 | 837,113 | +0.07(+0.30%) |
Mar 27, 2013 | 24.37 | 24.74 | 24.11 | 24.69 | 1,213,038 | +0.24(+0.99%) |
Mar 26, 2013 | 24.29 | 24.47 | 24.20 | 24.45 | 1,951,065 | +0.19(+0.77%) |
Mar 25, 2013 | 24.34 | 24.36 | 24.06 | 24.26 | 1,013,722 | +0.07(+0.31%) |
Mar 22, 2013 | 23.95 | 24.50 | 23.86 | 24.19 | 1,261,053 | +0.27(+1.13%) |
Mar 21, 2013 | 24.06 | 24.19 | 23.84 | 23.92 | 1,456,348 | -0.45(-1.83%) |
Mar 20, 2013 | 24.45 | 24.45 | 23.86 | 24.37 | 1,806,127 | +0.37(+1.55%) |
Mar 19, 2013 | 24.45 | 24.65 | 23.80 | 23.99 | 1,496,011 | -0.38(-1.57%) |
Mar 18, 2013 | 24.10 | 24.49 | 23.94 | 24.38 | 896,975 | +0.09(+0.38%) |
Mar 15, 2013 | 24.69 | 24.76 | 24.24 | 24.28 | 1,339,113 | -0.34(-1.36%) |
Mar 14, 2013 | 24.74 | 24.93 | 24.38 | 24.62 | 1,583,622 | -0.07(-0.30%) |
Mar 13, 2013 | 25.26 | 25.35 | 24.63 | 24.69 | 2,491,480 | -0.56(-2.21%) |
Mar 12, 2013 | 25.12 | 25.29 | 24.90 | 25.25 | 1,740,383 | +0.14(+0.56%) |
Mar 11, 2013 | 24.99 | 25.26 | 24.64 | 25.11 | 2,635,217 | +0.02(+0.07%) |
Mar 08, 2013 | 24.92 | 25.14 | 24.69 | 25.09 | 1,360,380 | +0.29(+1.16%) |
Mar 07, 2013 | 24.66 | 24.88 | 24.62 | 24.80 | 1,254,147 | +0.21(+0.87%) |
Mar 06, 2013 | 25.44 | 25.64 | 24.59 | 24.59 | 2,511,189 | -1.13(-4.38%) |
Mar 05, 2013 | 25.80 | 25.87 | 25.58 | 25.72 | 925,443 | +0.09(+0.36%) |
Mar 04, 2013 | 25.50 | 25.75 | 25.29 | 25.62 | 1,453,374 | +0.05(+0.18%) |
Mar 01, 2013 | 24.88 | 25.60 | 24.72 | 25.58 | 1,791,436 | +0.60(+2.42%) |
Feb 28, 2013 | 24.82 | 25.07 | 24.72 | 24.97 | 2,933,684 | +0.35(+1.44%) |
Feb 27, 2013 | 24.43 | 24.68 | 24.25 | 24.62 | 2,852,068 | +0.20(+0.84%) |
Feb 26, 2013 | 24.66 | 25.05 | 24.11 | 24.41 | 4,031,455 | -0.26(-1.06%) |
Feb 25, 2013 | 25.75 | 25.76 | 24.59 | 24.67 | 3,207,416 | -0.92(-3.60%) |
Feb 22, 2013 | 26.19 | 26.19 | 25.47 | 25.59 | 1,858,107 | -0.55(-2.10%) |
Feb 21, 2013 | 26.06 | 26.28 | 26.04 | 26.14 | 2,313,935 | -0.19(-0.71%) |
Feb 20, 2013 | 26.16 | 26.59 | 26.13 | 26.33 | 1,926,911 | +0.15(+0.57%) |
Feb 19, 2013 | 25.89 | 26.33 | 25.75 | 26.18 | 1,718,926 | +0.33(+1.26%) |
Feb 15, 2013 | 25.76 | 26.06 | 25.71 | 25.86 | 1,199,669 | +0.14(+0.54%) |
Feb 14, 2013 | 25.73 | 25.81 | 25.27 | 25.72 | 3,045,378 | -0.06(-0.22%) |
Feb 13, 2013 | 26.06 | 26.06 | 25.61 | 25.77 | 1,331,791 | -0.18(-0.68%) |
Feb 12, 2013 | 26.13 | 26.13 | 25.89 | 25.95 | 817,198 | -0.19(-0.71%) |
Feb 11, 2013 | 26.04 | 26.26 | 25.95 | 26.13 | 880,914 | +0.18(+0.68%) |
Feb 08, 2013 | 26.13 | 26.30 | 25.74 | 25.96 | 4,091,666 | -0.07(-0.25%) |
Feb 07, 2013 | 26.48 | 26.69 | 25.88 | 26.02 | 2,277,562 | -0.47(-1.79%) |
Feb 06, 2013 | 26.80 | 26.80 | 26.42 | 26.50 | 1,042,733 | -0.11(-0.42%) |
Feb 04, 2013 | 26.91 | 26.97 | 26.55 | 26.61 | 1,799,251 | -0.55(-2.02%) |
Feb 01, 2013 | 26.32 | 27.16 | 26.27 | 27.16 | 3,195,469 | +1.09(+4.18%) |
Jan 31, 2013 | 26.33 | 26.61 | 25.95 | 26.07 | 1,395,562 | -0.42(-1.58%) |
Jan 30, 2013 | 26.49 | 26.80 | 26.40 | 26.49 | 989,988 | +0.06(+0.21%) |
Jan 29, 2013 | 26.17 | 26.74 | 25.97 | 26.43 | 1,460,534 | +0.15(+0.57%) |
Jan 28, 2013 | 26.31 | 26.38 | 25.93 | 26.28 | 1,536,472 | -0.03(-0.11%) |
Jan 25, 2013 | 26.24 | 26.32 | 25.99 | 26.31 | 701,443 | +0.13(+0.50%) |
Jan 24, 2013 | 26.32 | 26.58 | 25.94 | 26.18 | 891,727 | -0.12(-0.46%) |
Jan 23, 2013 | 26.23 | 26.32 | 26.01 | 26.30 | 837,384 | -0.04(-0.14%) |
Jan 22, 2013 | 25.81 | 26.35 | 25.56 | 26.34 | 1,445,399 | +0.33(+1.25%) |
Jan 18, 2013 | 25.81 | 26.04 | 25.72 | 26.01 | 1,056,724 | +0.16(+0.61%) |
Jan 17, 2013 | 25.81 | 25.90 | 25.72 | 25.86 | 1,893,642 | +0.34(+1.35%) |
Jan 16, 2013 | 25.51 | 25.55 | 25.37 | 25.51 | 1,715,258 | +0.00(+0.00%) |
Jan 15, 2013 | 25.87 | 25.87 | 25.27 | 25.51 | 1,213,287 | -0.41(-1.58%) |
Jan 14, 2013 | 25.78 | 25.98 | 25.61 | 25.92 | 966,121 | +0.13(+0.51%) |
Jan 11, 2013 | 25.78 | 25.95 | 25.59 | 25.79 | 927,144 | -0.03(-0.11%) |
Jan 10, 2013 | 26.01 | 26.13 | 25.71 | 25.82 | 1,426,505 | -0.06(-0.22%) |
Jan 09, 2013 | 25.45 | 25.90 | 25.45 | 25.87 | 1,338,151 | +0.27(+1.05%) |
Jan 08, 2013 | 25.50 | 25.72 | 25.40 | 25.60 | 733,695 | +0.01(+0.04%) |
Jan 07, 2013 | 25.58 | 25.69 | 25.43 | 25.59 | 884,518 | -0.18(-0.69%) |
Jan 04, 2013 | 26.06 | 26.06 | 25.45 | 25.77 | 1,580,228 | +0.06(+0.22%) |
Jan 03, 2013 | 25.58 | 26.14 | 25.57 | 25.72 | 2,116,912 | +0.12(+0.47%) |
Jan 02, 2013 | 25.49 | 25.70 | 24.74 | 25.59 | 1,417,379 | +0.86(+3.46%) |
Dec 31, 2012 | 24.23 | 24.88 | 24.20 | 24.74 | 913,729 | +0.43(+1.76%) |
Dec 28, 2012 | 24.44 | 24.55 | 24.14 | 24.31 | 843,567 | -0.17(-0.68%) |
Dec 27, 2012 | 24.41 | 24.51 | 24.14 | 24.48 | 1,043,427 | +0.20(+0.84%) |
Dec 26, 2012 | 24.56 | 24.63 | 24.17 | 24.27 | 736,022 | -0.14(-0.57%) |
Dec 24, 2012 | 24.58 | 24.79 | 24.36 | 24.41 | 350,727 | -0.25(-1.02%) |
Dec 21, 2012 | 24.62 | 24.97 | 24.48 | 24.66 | 1,548,318 | -0.25(-1.01%) |
Dec 20, 2012 | 24.57 | 24.92 | 24.55 | 24.92 | 1,991,792 | +0.23(+0.94%) |
Dec 19, 2012 | 24.40 | 24.73 | 24.32 | 24.68 | 2,353,591 | +0.41(+1.69%) |
Dec 18, 2012 | 23.84 | 24.42 | 23.79 | 24.27 | 1,682,209 | +0.47(+1.95%) |
Dec 17, 2012 | 23.65 | 23.98 | 23.54 | 23.81 | 1,474,770 | +0.16(+0.67%) |
Dec 14, 2012 | 23.57 | 23.89 | 23.57 | 23.65 | 1,522,647 | -0.05(-0.20%) |
Dec 13, 2012 | 23.50 | 23.76 | 23.41 | 23.70 | 1,705,867 | +0.07(+0.28%) |
Dec 12, 2012 | 23.51 | 23.83 | 23.28 | 23.63 | 1,473,511 | +0.03(+0.12%) |
Dec 11, 2012 | 23.44 | 23.63 | 23.29 | 23.60 | 1,149,775 | +0.32(+1.36%) |
Dec 10, 2012 | 23.19 | 23.54 | 23.16 | 23.29 | 926,223 | -0.09(-0.40%) |
Dec 07, 2012 | 22.98 | 23.51 | 22.98 | 23.38 | 1,747,655 | +0.31(+1.33%) |
Dec 06, 2012 | 22.52 | 23.24 | 22.30 | 23.07 | 2,433,927 | +0.57(+2.52%) |
Dec 05, 2012 | 21.82 | 22.55 | 21.68 | 22.50 | 1,858,371 | +0.84(+3.87%) |
Dec 04, 2012 | 21.97 | 22.06 | 21.61 | 21.67 | 1,257,542 | -0.36(-1.65%) |
Nov 30, 2012 | 22.13 | 22.20 | 21.94 | 22.03 | 1,443,035 | -0.23(-1.05%) |
Nov 29, 2012 | 22.09 | 22.32 | 21.88 | 22.26 | 1,031,667 | +0.33(+1.49%) |
Nov 28, 2012 | 21.48 | 21.95 | 21.37 | 21.94 | 1,452,574 | +0.34(+1.55%) |
Nov 27, 2012 | 21.67 | 22.02 | 21.53 | 21.60 | 1,095,371 | -0.15(-0.68%) |
Nov 26, 2012 | 21.53 | 21.81 | 21.53 | 21.75 | 545,442 | -0.01(-0.04%) |
Nov 23, 2012 | 21.58 | 21.82 | 21.49 | 21.76 | 205,630 | +0.28(+1.30%) |
Nov 21, 2012 | 21.50 | 21.59 | 21.18 | 21.48 | 449,249 | +0.10(+0.48%) |
Nov 20, 2012 | 21.37 | 21.52 | 21.12 | 21.38 | 878,789 | +0.00(+0.00%) |
Nov 19, 2012 | 21.30 | 21.51 | 21.19 | 21.38 | 1,007,433 | +0.30(+1.41%) |
Nov 16, 2012 | 20.89 | 21.10 | 20.74 | 21.08 | 856,621 | +0.17(+0.80%) |
Nov 15, 2012 | 20.78 | 21.05 | 20.78 | 20.91 | 1,480,064 | +0.21(+1.03%) |
Nov 14, 2012 | 20.94 | 21.14 | 20.65 | 20.70 | 642,343 | -0.23(-1.11%) |
Nov 13, 2012 | 20.76 | 21.11 | 20.58 | 20.93 | 1,367,095 | -0.02(-0.09%) |
Nov 12, 2012 | 21.21 | 21.27 | 20.81 | 20.95 | 551,256 | -0.13(-0.62%) |
Nov 09, 2012 | 21.02 | 21.23 | 20.87 | 21.08 | 1,346,649 | +0.07(+0.31%) |
Nov 08, 2012 | 21.20 | 21.28 | 20.91 | 21.02 | 1,260,085 | -0.18(-0.83%) |
Nov 07, 2012 | 21.54 | 21.54 | 21.01 | 21.19 | 1,885,497 | -0.43(-1.98%) |
Nov 06, 2012 | 21.01 | 21.78 | 20.95 | 21.62 | 1,778,708 | +0.63(+3.02%) |
Nov 05, 2012 | 21.31 | 21.31 | 20.92 | 20.99 | 1,197,519 | -0.37(-1.74%) |
Nov 02, 2012 | 21.53 | 21.65 | 21.29 | 21.36 | 1,461,484 | -0.07(-0.35%) |
Nov 01, 2012 | 21.15 | 21.44 | 20.95 | 21.43 | 1,242,337 | +0.40(+1.90%) |
Oct 31, 2012 | 21.33 | 21.33 | 20.87 | 21.03 | 1,956,348 | -0.05(-0.22%) |
Oct 26, 2012 | 21.02 | 21.08 | 21.08 | 21.08 | 1,188,549 | -0.05(-0.22%) |
Oct 25, 2012 | 21.97 | 21.97 | 20.94 | 21.13 | 2,588,679 | -0.54(-2.49%) |
Oct 24, 2012 | 21.94 | 21.95 | 21.56 | 21.67 | 914,672 | +0.04(+0.17%) |
Oct 23, 2012 | 21.43 | 21.77 | 21.43 | 21.63 | 1,330,025 | -0.27(-1.23%) |
Oct 19, 2012 | 22.18 | 22.18 | 21.79 | 21.90 | 1,603,852 | -0.07(-0.30%) |
Oct 18, 2012 | 22.22 | 22.22 | 21.82 | 21.96 | 1,016,893 | +0.04(+0.17%) |
Oct 17, 2012 | 21.98 | 22.07 | 21.89 | 21.93 | 2,174,884 | +0.02(+0.08%) |
Oct 16, 2012 | 21.98 | 22.09 | 21.84 | 21.91 | 1,644,249 | -0.13(-0.59%) |
Oct 15, 2012 | 22.21 | 22.26 | 21.96 | 22.04 | 2,373,015 | -0.18(-0.80%) |
Oct 12, 2012 | 22.14 | 22.32 | 21.95 | 22.22 | 1,612,385 | +0.11(+0.51%) |
Oct 11, 2012 | 21.91 | 22.22 | 21.65 | 22.10 | 1,056,044 | +0.29(+1.32%) |
Oct 10, 2012 | 22.20 | 22.29 | 21.79 | 21.82 | 729,534 | -0.50(-2.25%) |
Oct 09, 2012 | 22.50 | 22.67 | 22.26 | 22.32 | 2,148,189 | -0.24(-1.07%) |
Oct 08, 2012 | 22.08 | 22.64 | 21.98 | 22.56 | 1,235,769 | +0.42(+1.89%) |
Oct 05, 2012 | 22.11 | 22.46 | 22.05 | 22.14 | 1,254,757 | +0.20(+0.93%) |
Oct 04, 2012 | 21.94 | 21.99 | 21.62 | 21.94 | 2,590,566 | +0.23(+1.07%) |
Oct 03, 2012 | 21.93 | 22.02 | 21.67 | 21.70 | 1,444,723 | -0.20(-0.93%) |
Oct 02, 2012 | 22.17 | 22.42 | 21.85 | 21.91 | 1,296,263 | -0.22(-1.01%) |
Oct 01, 2012 | 21.90 | 22.29 | 21.90 | 22.13 | 1,033,166 | +0.25(+1.15%) |
Sep 28, 2012 | 21.56 | 21.95 | 21.56 | 21.88 | 1,378,841 | +0.19(+0.86%) |
Sep 27, 2012 | 21.70 | 21.83 | 21.45 | 21.70 | 1,567,043 | +0.14(+0.65%) |
Sep 26, 2012 | 21.45 | 21.66 | 21.22 | 21.56 | 1,361,507 | +0.04(+0.17%) |
Sep 25, 2012 | 21.82 | 22.05 | 21.50 | 21.52 | 954,734 | -0.34(-1.58%) |
Sep 24, 2012 | 21.56 | 21.93 | 21.30 | 21.86 | 1,022,895 | +0.34(+1.60%) |
Sep 21, 2012 | 22.37 | 22.49 | 21.43 | 21.52 | 2,061,569 | -0.71(-3.18%) |
Sep 20, 2012 | 22.51 | 22.60 | 22.14 | 22.23 | 1,218,093 | -0.61(-2.69%) |
Sep 19, 2012 | 22.23 | 22.90 | 21.94 | 22.84 | 2,061,058 | +0.57(+2.55%) |
Sep 18, 2012 | 22.36 | 22.54 | 22.16 | 22.27 | 1,618,598 | -0.16(-0.71%) |
Sep 17, 2012 | 22.47 | 22.77 | 22.29 | 22.43 | 1,718,299 | -0.16(-0.70%) |
Sep 14, 2012 | 22.81 | 23.16 | 22.45 | 22.59 | 1,866,032 | -0.39(-1.70%) |
Sep 13, 2012 | 22.03 | 23.00 | 22.03 | 22.98 | 2,099,253 | +0.94(+4.27%) |
Sep 12, 2012 | 21.86 | 22.08 | 21.85 | 22.04 | 1,399,357 | +0.18(+0.81%) |
Sep 11, 2012 | 21.59 | 21.92 | 21.59 | 21.86 | 972,371 | +0.19(+0.86%) |
Sep 10, 2012 | 21.73 | 21.79 | 21.51 | 21.68 | 1,018,995 | -0.05(-0.21%) |
Sep 07, 2012 | 21.87 | 22.08 | 21.65 | 21.72 | 1,401,747 | -0.05(-0.21%) |
Sep 06, 2012 | 21.71 | 21.86 | 21.64 | 21.77 | 1,464,430 | +0.21(+0.99%) |
Sep 05, 2012 | 21.61 | 21.69 | 21.42 | 21.56 | 990,905 | +0.03(+0.13%) |
Sep 04, 2012 | 21.47 | 21.75 | 21.39 | 21.53 | 1,954,638 | +0.14(+0.65%) |
Aug 31, 2012 | 21.65 | 21.79 | 21.37 | 21.39 | 2,398,282 | -0.09(-0.43%) |
Aug 30, 2012 | 21.46 | 21.50 | 21.30 | 21.48 | 1,109,169 | -0.05(-0.22%) |
Aug 29, 2012 | 21.59 | 21.71 | 21.50 | 21.53 | 1,159,263 | -0.06(-0.26%) |
Aug 27, 2012 | 21.72 | 21.76 | 21.54 | 21.58 | 762,840 | +0.01(+0.04%) |
Aug 24, 2012 | 21.50 | 21.70 | 21.42 | 21.57 | 866,126 | +0.06(+0.26%) |
Aug 23, 2012 | 21.57 | 21.69 | 21.41 | 21.52 | 1,002,776 | -0.18(-0.82%) |
Aug 22, 2012 | 21.59 | 21.70 | 21.38 | 21.70 | 1,421,714 | +0.09(+0.43%) |
Aug 21, 2012 | 21.78 | 22.04 | 21.44 | 21.60 | 1,050,068 | -0.12(-0.56%) |
Aug 20, 2012 | 21.74 | 21.90 | 21.67 | 21.72 | 799,447 | -0.15(-0.68%) |
Aug 17, 2012 | 21.88 | 21.96 | 21.66 | 21.87 | 1,002,982 | +0.03(+0.13%) |
Aug 16, 2012 | 21.96 | 21.98 | 21.80 | 21.84 | 1,134,709 | +0.03(+0.13%) |
Aug 15, 2012 | 21.86 | 21.94 | 21.66 | 21.82 | 1,157,079 | +0.03(+0.13%) |
Aug 14, 2012 | 22.16 | 22.23 | 21.67 | 21.79 | 2,580,584 | -0.21(-0.97%) |
Aug 13, 2012 | 22.01 | 22.29 | 21.95 | 22.00 | 1,415,411 | -0.13(-0.59%) |
Aug 10, 2012 | 21.86 | 22.16 | 21.83 | 22.13 | 2,743,673 | +0.21(+0.98%) |
Aug 09, 2012 | 21.99 | 22.15 | 21.85 | 21.92 | 1,417,829 | -0.07(-0.30%) |
Aug 08, 2012 | 21.77 | 22.07 | 21.71 | 21.98 | 1,493,422 | +0.20(+0.94%) |
Aug 07, 2012 | 21.69 | 21.87 | 21.55 | 21.78 | 1,239,488 | +0.08(+0.39%) |
Aug 06, 2012 | 21.48 | 21.82 | 21.42 | 21.70 | 1,110,672 | +0.19(+0.87%) |
Aug 03, 2012 | 21.71 | 21.71 | 21.41 | 21.51 | 796,378 | +0.34(+1.58%) |
Aug 02, 2012 | 21.17 | 21.27 | 20.88 | 21.17 | 2,223,486 | -0.06(-0.26%) |
Aug 01, 2012 | 21.52 | 21.59 | 21.21 | 21.23 | 1,975,404 | +0.02(+0.09%) |
Jul 31, 2012 | 22.06 | 22.06 | 21.09 | 21.21 | 2,524,982 | -0.17(-0.78%) |
Jul 30, 2012 | 21.55 | 21.70 | 21.19 | 21.38 | 1,381,976 | -0.25(-1.16%) |
Jul 27, 2012 | 21.35 | 21.67 | 21.12 | 21.63 | 1,787,320 | +0.41(+1.93%) |
Jul 26, 2012 | 20.75 | 21.36 | 20.70 | 21.22 | 2,105,330 | +0.74(+3.59%) |
Jul 25, 2012 | 20.54 | 20.62 | 20.40 | 20.48 | 2,083,387 | +0.09(+0.46%) |
Jul 24, 2012 | 20.57 | 20.65 | 20.15 | 20.39 | 1,334,841 | -0.27(-1.31%) |
Jul 23, 2012 | 20.50 | 20.69 | 20.35 | 20.66 | 1,437,963 | -0.21(-1.03%) |
Jul 20, 2012 | 20.99 | 21.17 | 20.82 | 20.88 | 1,092,866 | -0.23(-1.10%) |
Jul 19, 2012 | 21.18 | 21.24 | 20.47 | 21.11 | 1,780,059 | +0.05(+0.22%) |
Jul 18, 2012 | 20.91 | 21.28 | 20.86 | 21.06 | 2,823,312 | -0.07(-0.35%) |
Jul 17, 2012 | 20.69 | 21.16 | 20.63 | 21.14 | 1,957,227 | +0.44(+2.11%) |
Jul 16, 2012 | 20.39 | 20.74 | 20.23 | 20.70 | 1,804,909 | +0.33(+1.60%) |
Jul 13, 2012 | 19.98 | 20.41 | 19.95 | 20.37 | 2,291,190 | +0.28(+1.39%) |
Jul 12, 2012 | 19.80 | 20.18 | 19.68 | 20.09 | 4,416,070 | -0.04(-0.19%) |
Jul 11, 2012 | 19.90 | 20.16 | 19.90 | 20.13 | 7,459,285 | +0.32(+1.60%) |
Jul 10, 2012 | 19.91 | 20.20 | 19.73 | 19.81 | 3,662,127 | +0.20(+1.00%) |
Jul 09, 2012 | 19.97 | 20.01 | 19.49 | 19.62 | 1,304,100 | -0.31(-1.54%) |
Jul 06, 2012 | 19.82 | 20.00 | 19.76 | 19.93 | 2,588,806 | -0.16(-0.79%) |
Jul 05, 2012 | 20.08 | 20.29 | 20.07 | 20.08 | 1,984,572 | -0.20(-0.96%) |
Jul 03, 2012 | 20.17 | 20.28 | 20.02 | 20.28 | 2,261,204 | +0.24(+1.21%) |
Jul 02, 2012 | 20.06 | 20.10 | 19.81 | 20.04 | 2,074,295 | +0.05(+0.23%) |
Jun 29, 2012 | 20.21 | 20.22 | 19.87 | 19.99 | 3,320,845 | +0.34(+1.70%) |
Jun 28, 2012 | 19.60 | 19.80 | 19.52 | 19.66 | 3,845,987 | -0.25(-1.26%) |
Jun 27, 2012 | 19.17 | 20.00 | 19.12 | 19.91 | 3,648,373 | +0.85(+4.44%) |
Jun 26, 2012 | 18.77 | 19.12 | 18.61 | 19.06 | 1,797,175 | +0.42(+2.25%) |
Jun 25, 2012 | 18.73 | 18.95 | 18.59 | 18.64 | 992,024 | -0.46(-2.39%) |
Jun 22, 2012 | 18.80 | 19.14 | 18.77 | 19.10 | 1,455,663 | +0.44(+2.34%) |
Jun 21, 2012 | 19.01 | 19.01 | 18.63 | 18.66 | 1,325,236 | -0.26(-1.38%) |
Jun 20, 2012 | 18.72 | 18.93 | 18.47 | 18.92 | 2,276,708 | +0.34(+1.85%) |
Jun 19, 2012 | 18.60 | 18.71 | 18.45 | 18.58 | 4,478,641 | +0.01(+0.05%) |
Jun 18, 2012 | 18.84 | 18.87 | 18.54 | 18.57 | 2,958,112 | -0.24(-1.29%) |
Jun 15, 2012 | 18.70 | 18.98 | 18.57 | 18.81 | 2,776,360 | +0.10(+0.55%) |
Jun 14, 2012 | 18.48 | 18.73 | 18.35 | 18.71 | 2,148,502 | +0.45(+2.45%) |
Jun 13, 2012 | 17.89 | 18.36 | 17.88 | 18.26 | 1,386,297 | +0.22(+1.24%) |
Jun 12, 2012 | 17.73 | 18.04 | 17.55 | 18.04 | 1,563,280 | +0.47(+2.65%) |
Jun 11, 2012 | 18.26 | 18.38 | 17.53 | 17.57 | 1,674,015 | -0.58(-3.18%) |
Jun 08, 2012 | 18.06 | 18.20 | 17.80 | 18.15 | 1,803,112 | +0.14(+0.78%) |
Jun 07, 2012 | 18.15 | 18.57 | 17.94 | 18.01 | 1,681,021 | -0.02(-0.10%) |
Jun 06, 2012 | 17.81 | 18.14 | 17.65 | 18.03 | 2,910,918 | +0.32(+1.79%) |
Jun 05, 2012 | 17.63 | 17.79 | 17.49 | 17.71 | 2,432,341 | +0.05(+0.26%) |
Jun 04, 2012 | 17.53 | 17.78 | 17.48 | 17.66 | 1,726,777 | +0.21(+1.23%) |
Jun 01, 2012 | 17.50 | 17.70 | 17.40 | 17.45 | 1,939,519 | -0.22(-1.26%) |
May 31, 2012 | 17.93 | 17.94 | 17.55 | 17.67 | 1,868,645 | -0.24(-1.35%) |
May 30, 2012 | 18.24 | 18.24 | 17.87 | 17.92 | 1,375,996 | -0.58(-3.12%) |
May 29, 2012 | 18.47 | 18.64 | 18.30 | 18.49 | 2,414,616 | +0.27(+1.48%) |
May 25, 2012 | 18.46 | 18.54 | 18.12 | 18.22 | 1,896,158 | -0.20(-1.10%) |
May 24, 2012 | 18.57 | 19.18 | 18.30 | 18.43 | 1,536,187 | -0.05(-0.25%) |
May 23, 2012 | 18.67 | 18.75 | 18.09 | 18.47 | 2,776,378 | -0.06(-0.30%) |
May 22, 2012 | 19.08 | 19.08 | 18.41 | 18.53 | 2,842,022 | -0.19(-0.99%) |
May 21, 2012 | 18.16 | 18.74 | 18.01 | 18.71 | 2,107,450 | +0.54(+2.95%) |
May 18, 2012 | 18.08 | 18.38 | 18.05 | 18.18 | 1,643,256 | +0.08(+0.46%) |
May 17, 2012 | 18.36 | 18.45 | 17.99 | 18.09 | 1,570,888 | -0.19(-1.06%) |
May 16, 2012 | 18.57 | 18.69 | 18.20 | 18.29 | 1,523,643 | -0.15(-0.80%) |
May 15, 2012 | 18.76 | 18.89 | 18.34 | 18.44 | 1,950,207 | -0.38(-2.02%) |
May 14, 2012 | 18.69 | 19.05 | 18.69 | 18.81 | 1,816,880 | -0.15(-0.78%) |
May 11, 2012 | 19.31 | 19.47 | 18.77 | 18.96 | 1,826,556 | -0.53(-2.71%) |
May 10, 2012 | 19.94 | 20.01 | 19.44 | 19.49 | 1,139,217 | -0.23(-1.17%) |
May 09, 2012 | 19.46 | 19.78 | 19.31 | 19.72 | 1,352,309 | -0.08(-0.42%) |
May 08, 2012 | 19.60 | 19.85 | 19.49 | 19.80 | 1,193,901 | +0.02(+0.09%) |
May 07, 2012 | 19.70 | 19.82 | 19.57 | 19.79 | 2,909,817 | +0.01(+0.05%) |
May 04, 2012 | 19.99 | 20.05 | 19.76 | 19.78 | 1,338,861 | -0.33(-1.66%) |
May 03, 2012 | 20.54 | 20.54 | 19.88 | 20.11 | 2,060,037 | -0.38(-1.85%) |
May 02, 2012 | 20.38 | 20.57 | 20.33 | 20.49 | 3,266,964 | -0.12(-0.58%) |