Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.95 | 32.06 | 31.81 | 31.94 | 211,708 | -0.45(-1.40%) |
Apr 29, 2013 | 32.51 | 32.51 | 32.22 | 32.39 | 1,320,733 | -0.40(-1.22%) |
Apr 26, 2013 | 32.71 | 32.90 | 32.79 | 32.79 | 85,787 | -0.21(-0.63%) |
Apr 25, 2013 | 33.12 | 33.21 | 32.94 | 33.00 | 140,550 | +0.85(+2.63%) |
Apr 24, 2013 | 32.11 | 32.25 | 32.08 | 32.15 | 127,826 | -0.01(-0.02%) |
Apr 23, 2013 | 31.96 | 32.17 | 31.50 | 32.16 | 163,618 | +0.66(+2.10%) |
Apr 22, 2013 | 31.36 | 31.53 | 31.21 | 31.50 | 133,622 | +0.07(+0.21%) |
Apr 19, 2013 | 31.50 | 31.55 | 31.30 | 31.43 | 296,976 | +0.13(+0.40%) |
Apr 18, 2013 | 31.27 | 31.45 | 31.13 | 31.30 | 98,584 | +0.17(+0.55%) |
Apr 17, 2013 | 31.30 | 31.33 | 30.99 | 31.13 | 89,036 | -0.26(-0.83%) |
Apr 16, 2013 | 31.19 | 31.43 | 31.04 | 31.39 | 128,612 | +0.19(+0.59%) |
Apr 15, 2013 | 31.42 | 31.58 | 31.20 | 31.21 | 142,939 | -0.62(-1.94%) |
Apr 12, 2013 | 31.69 | 31.83 | 31.51 | 31.82 | 102,924 | -0.03(-0.09%) |
Apr 11, 2013 | 31.87 | 32.01 | 31.68 | 31.85 | 138,799 | +0.43(+1.37%) |
Apr 10, 2013 | 31.12 | 31.59 | 31.12 | 31.42 | 155,237 | +0.88(+2.87%) |
Apr 09, 2013 | 30.45 | 30.64 | 30.25 | 30.55 | 108,664 | +0.33(+1.08%) |
Apr 08, 2013 | 30.17 | 30.34 | 30.02 | 30.22 | 132,185 | -0.19(-0.63%) |
Apr 05, 2013 | 29.75 | 30.42 | 29.65 | 30.41 | 156,957 | -0.61(-1.96%) |
Apr 04, 2013 | 30.83 | 31.05 | 30.67 | 31.02 | 135,042 | -0.10(-0.33%) |
Apr 03, 2013 | 31.41 | 31.48 | 31.12 | 31.13 | 159,683 | -0.38(-1.20%) |
Apr 02, 2013 | 31.59 | 31.78 | 31.45 | 31.50 | 510,686 | +0.34(+1.10%) |
Apr 01, 2013 | 31.18 | 31.30 | 31.07 | 31.16 | 215,323 | -0.04(-0.14%) |
Mar 28, 2013 | 31.25 | 31.48 | 31.16 | 31.21 | 181,727 | +0.46(+1.50%) |
Mar 27, 2013 | 30.42 | 30.81 | 30.37 | 30.75 | 160,601 | -0.42(-1.33%) |
Mar 26, 2013 | 31.31 | 31.35 | 31.07 | 31.16 | 183,693 | -0.39(-1.25%) |
Mar 25, 2013 | 31.45 | 31.67 | 31.30 | 31.56 | 327,930 | +0.32(+1.02%) |
Mar 22, 2013 | 31.04 | 31.37 | 31.02 | 31.24 | 276,619 | +1.35(+4.52%) |
Mar 21, 2013 | 29.83 | 30.10 | 29.76 | 29.89 | 168,822 | -0.64(-2.09%) |
Mar 20, 2013 | 30.78 | 30.84 | 30.47 | 30.52 | 182,823 | +0.22(+0.74%) |
Mar 19, 2013 | 30.48 | 30.56 | 30.15 | 30.30 | 118,992 | +0.11(+0.37%) |
Mar 18, 2013 | 30.26 | 30.49 | 30.17 | 30.19 | 136,002 | -0.16(-0.51%) |
Mar 15, 2013 | 30.81 | 30.82 | 30.31 | 30.35 | 225,213 | -0.65(-2.11%) |
Mar 14, 2013 | 30.17 | 31.04 | 30.11 | 31.00 | 368,373 | +1.61(+5.48%) |
Mar 13, 2013 | 29.37 | 29.53 | 29.28 | 29.39 | 227,557 | -0.30(-1.03%) |
Mar 12, 2013 | 29.85 | 29.89 | 29.63 | 29.69 | 288,786 | -0.21(-0.70%) |
Mar 11, 2013 | 29.83 | 30.00 | 29.74 | 29.90 | 339,566 | +0.38(+1.28%) |
Mar 08, 2013 | 29.56 | 29.65 | 29.38 | 29.52 | 216,506 | +0.05(+0.18%) |
Mar 07, 2013 | 29.51 | 29.58 | 29.43 | 29.47 | 162,690 | -0.27(-0.92%) |
Mar 06, 2013 | 30.03 | 30.03 | 29.69 | 29.74 | 231,627 | -0.38(-1.26%) |
Mar 05, 2013 | 30.08 | 30.20 | 30.04 | 30.12 | 171,475 | +0.13(+0.42%) |
Mar 04, 2013 | 29.72 | 30.00 | 29.59 | 30.00 | 227,177 | +0.00(+0.00%) |
Mar 01, 2013 | 29.63 | 30.03 | 29.54 | 30.00 | 177,556 | -0.14(-0.47%) |
Feb 28, 2013 | 30.24 | 30.33 | 30.14 | 30.14 | 171,555 | -0.42(-1.36%) |
Feb 27, 2013 | 30.16 | 30.59 | 30.12 | 30.55 | 181,101 | +0.57(+1.91%) |
Feb 26, 2013 | 30.14 | 30.23 | 29.90 | 29.98 | 165,385 | -0.07(-0.22%) |
Feb 25, 2013 | 30.53 | 30.72 | 30.05 | 30.05 | 328,032 | -1.46(-4.62%) |
Feb 22, 2013 | 31.45 | 31.51 | 31.30 | 31.50 | 110,879 | +0.46(+1.48%) |
Feb 21, 2013 | 31.08 | 31.15 | 30.98 | 31.04 | 99,497 | -0.63(-1.99%) |
Feb 20, 2013 | 32.06 | 32.06 | 31.64 | 31.68 | 127,657 | -0.07(-0.23%) |
Feb 19, 2013 | 31.88 | 31.93 | 31.63 | 31.75 | 153,370 | +0.12(+0.38%) |
Feb 15, 2013 | 31.63 | 31.78 | 31.53 | 31.63 | 124,262 | +0.25(+0.80%) |
Feb 14, 2013 | 31.38 | 31.50 | 31.30 | 31.38 | 102,537 | -0.35(-1.10%) |
Feb 13, 2013 | 31.94 | 32.09 | 31.69 | 31.73 | 99,838 | +0.25(+0.78%) |
Feb 12, 2013 | 31.24 | 31.55 | 31.22 | 31.48 | 125,218 | +0.39(+1.27%) |
Feb 11, 2013 | 31.04 | 31.10 | 30.91 | 31.09 | 147,166 | -0.18(-0.57%) |
Feb 08, 2013 | 31.11 | 31.33 | 31.09 | 31.27 | 63,965 | +0.05(+0.17%) |
Feb 07, 2013 | 31.30 | 31.39 | 30.92 | 31.21 | 117,878 | -0.48(-1.50%) |
Feb 06, 2013 | 31.38 | 31.69 | 31.30 | 31.69 | 173,672 | +0.90(+2.92%) |
Feb 04, 2013 | 30.70 | 30.84 | 30.53 | 30.79 | 138,938 | -0.13(-0.43%) |
Feb 01, 2013 | 31.14 | 31.27 | 30.79 | 30.93 | 207,956 | +1.63(+5.55%) |
Jan 31, 2013 | 29.17 | 29.35 | 29.12 | 29.30 | 277,738 | +0.03(+0.10%) |
Jan 30, 2013 | 29.05 | 29.31 | 29.04 | 29.27 | 103,912 | +0.45(+1.55%) |
Jan 29, 2013 | 28.65 | 28.85 | 28.62 | 28.82 | 126,814 | -0.65(-2.19%) |
Jan 28, 2013 | 29.45 | 29.51 | 29.33 | 29.47 | 170,804 | -0.22(-0.73%) |
Jan 25, 2013 | 29.51 | 29.69 | 29.47 | 29.69 | 90,395 | +0.56(+1.91%) |
Jan 24, 2013 | 29.08 | 29.29 | 29.07 | 29.13 | 142,037 | -0.39(-1.33%) |
Jan 23, 2013 | 29.44 | 29.56 | 29.39 | 29.52 | 141,077 | +0.10(+0.35%) |
Jan 22, 2013 | 29.45 | 29.48 | 29.37 | 29.42 | 132,870 | +0.40(+1.38%) |
Jan 18, 2013 | 29.01 | 29.07 | 28.91 | 29.02 | 81,771 | -0.03(-0.10%) |
Jan 17, 2013 | 28.85 | 29.08 | 28.76 | 29.05 | 79,372 | +0.34(+1.19%) |
Jan 16, 2013 | 28.56 | 28.71 | 28.48 | 28.71 | 79,335 | -0.05(-0.18%) |
Jan 15, 2013 | 28.44 | 28.77 | 28.39 | 28.76 | 170,235 | -0.32(-1.10%) |
Jan 14, 2013 | 29.14 | 29.17 | 28.95 | 29.08 | 125,059 | -0.36(-1.24%) |
Jan 11, 2013 | 29.43 | 29.47 | 29.26 | 29.44 | 97,348 | -0.10(-0.33%) |
Jan 10, 2013 | 29.46 | 29.58 | 29.33 | 29.54 | 66,490 | +0.19(+0.63%) |
Jan 09, 2013 | 29.33 | 29.43 | 29.25 | 29.35 | 138,457 | +0.13(+0.43%) |
Jan 08, 2013 | 29.23 | 29.35 | 29.07 | 29.23 | 127,210 | +0.13(+0.46%) |
Jan 07, 2013 | 28.76 | 29.09 | 28.69 | 29.09 | 106,178 | +0.11(+0.38%) |
Jan 04, 2013 | 28.62 | 29.01 | 28.62 | 28.98 | 102,429 | +0.49(+1.72%) |
Jan 03, 2013 | 28.48 | 28.58 | 28.41 | 28.49 | 90,599 | -0.17(-0.60%) |
Jan 02, 2013 | 28.68 | 28.73 | 28.42 | 28.66 | 226,328 | +0.42(+1.50%) |
Dec 31, 2012 | 27.83 | 28.27 | 27.81 | 28.24 | 106,703 | +0.31(+1.12%) |
Dec 28, 2012 | 28.05 | 28.16 | 27.87 | 27.93 | 137,366 | -0.56(-1.96%) |
Dec 27, 2012 | 28.59 | 28.64 | 28.22 | 28.48 | 98,164 | +0.22(+0.76%) |
Dec 26, 2012 | 28.26 | 28.44 | 27.99 | 28.27 | 173,812 | -0.01(-0.02%) |
Dec 24, 2012 | 28.44 | 28.46 | 28.24 | 28.27 | 58,497 | -0.15(-0.54%) |
Dec 21, 2012 | 28.41 | 28.49 | 28.33 | 28.43 | 145,733 | -0.48(-1.65%) |
Dec 20, 2012 | 28.85 | 28.90 | 28.74 | 28.90 | 183,483 | +0.37(+1.31%) |
Dec 19, 2012 | 28.66 | 28.78 | 28.50 | 28.53 | 231,647 | +0.09(+0.31%) |
Dec 18, 2012 | 28.32 | 28.44 | 28.26 | 28.44 | 107,008 | +0.39(+1.39%) |
Dec 17, 2012 | 28.02 | 28.07 | 27.93 | 28.05 | 117,613 | +0.00(+0.00%) |
Dec 14, 2012 | 27.97 | 28.15 | 27.94 | 28.05 | 113,019 | +0.14(+0.50%) |
Dec 13, 2012 | 27.77 | 28.03 | 27.77 | 27.91 | 96,892 | +0.22(+0.79%) |
Dec 12, 2012 | 27.80 | 27.91 | 27.61 | 27.69 | 168,125 | -0.18(-0.63%) |
Dec 11, 2012 | 28.06 | 28.14 | 27.84 | 27.87 | 135,469 | +0.20(+0.72%) |
Dec 10, 2012 | 27.72 | 27.75 | 27.62 | 27.67 | 165,413 | +0.01(+0.03%) |
Dec 07, 2012 | 27.63 | 27.68 | 27.45 | 27.66 | 94,344 | -0.08(-0.29%) |
Dec 06, 2012 | 27.86 | 27.86 | 27.69 | 27.75 | 135,471 | +0.10(+0.35%) |
Dec 05, 2012 | 27.57 | 27.76 | 27.53 | 27.65 | 110,038 | +0.23(+0.86%) |
Dec 04, 2012 | 27.27 | 27.42 | 27.19 | 27.42 | 104,363 | -0.01(-0.03%) |
Nov 30, 2012 | 27.20 | 27.44 | 27.20 | 27.42 | 170,705 | +0.04(+0.13%) |
Nov 29, 2012 | 27.11 | 27.51 | 27.08 | 27.39 | 222,931 | +0.65(+2.41%) |
Nov 28, 2012 | 26.40 | 26.76 | 26.24 | 26.74 | 480,025 | +0.26(+0.97%) |
Nov 27, 2012 | 26.43 | 26.62 | 26.41 | 26.48 | 86,396 | -0.23(-0.85%) |
Nov 26, 2012 | 26.65 | 26.72 | 26.56 | 26.71 | 144,892 | +0.09(+0.33%) |
Nov 23, 2012 | 26.34 | 26.63 | 26.34 | 26.62 | 26,712 | +0.43(+1.65%) |
Nov 21, 2012 | 26.18 | 26.23 | 26.09 | 26.19 | 41,649 | +0.04(+0.17%) |
Nov 20, 2012 | 25.93 | 26.16 | 25.93 | 26.15 | 74,778 | +0.10(+0.37%) |
Nov 19, 2012 | 25.90 | 26.15 | 25.88 | 26.05 | 212,121 | +0.47(+1.83%) |
Nov 16, 2012 | 25.71 | 25.74 | 25.38 | 25.58 | 168,001 | -0.53(-2.02%) |
Nov 15, 2012 | 26.15 | 26.32 | 25.93 | 26.11 | 146,582 | +0.21(+0.79%) |
Nov 14, 2012 | 26.24 | 26.26 | 25.88 | 25.90 | 80,144 | -0.38(-1.45%) |
Nov 13, 2012 | 26.20 | 26.57 | 26.20 | 26.29 | 340,121 | +0.10(+0.39%) |
Nov 12, 2012 | 26.32 | 26.37 | 26.12 | 26.18 | 462,375 | -0.02(-0.08%) |
Nov 09, 2012 | 26.12 | 26.32 | 26.07 | 26.21 | 357,676 | -0.12(-0.47%) |
Nov 08, 2012 | 26.51 | 26.57 | 26.27 | 26.33 | 250,323 | +0.10(+0.36%) |
Nov 07, 2012 | 26.54 | 26.56 | 26.18 | 26.23 | 244,008 | -0.81(-2.98%) |
Nov 06, 2012 | 26.85 | 27.06 | 26.82 | 27.04 | 194,832 | +0.40(+1.51%) |
Nov 05, 2012 | 26.40 | 26.65 | 26.36 | 26.64 | 298,785 | -0.09(-0.33%) |
Nov 02, 2012 | 26.77 | 26.78 | 26.58 | 26.73 | 254,860 | -0.18(-0.68%) |
Nov 01, 2012 | 26.89 | 27.09 | 26.74 | 26.91 | 235,449 | +1.69(+6.72%) |
Oct 31, 2012 | 25.58 | 25.67 | 25.05 | 25.22 | 351,549 | -0.32(-1.26%) |
Oct 26, 2012 | 25.66 | 25.54 | 25.54 | 25.54 | 178,613 | -0.08(-0.32%) |
Oct 25, 2012 | 25.73 | 25.78 | 25.54 | 25.62 | 137,192 | +0.21(+0.84%) |
Oct 24, 2012 | 25.57 | 25.60 | 25.36 | 25.41 | 106,701 | +0.17(+0.67%) |
Oct 23, 2012 | 25.35 | 25.35 | 25.14 | 25.24 | 111,790 | -0.30(-1.18%) |
Oct 19, 2012 | 25.77 | 25.77 | 25.49 | 25.54 | 101,820 | -0.65(-2.49%) |
Oct 18, 2012 | 26.25 | 26.46 | 26.16 | 26.19 | 100,901 | -0.01(-0.03%) |
Oct 17, 2012 | 26.15 | 26.40 | 26.14 | 26.20 | 184,035 | +0.21(+0.82%) |
Oct 16, 2012 | 25.82 | 26.01 | 25.82 | 25.99 | 104,708 | +0.43(+1.66%) |
Oct 15, 2012 | 25.51 | 25.62 | 25.45 | 25.56 | 155,786 | -0.23(-0.88%) |
Oct 12, 2012 | 25.85 | 25.94 | 25.71 | 25.79 | 111,240 | -0.08(-0.31%) |
Oct 11, 2012 | 25.97 | 26.09 | 25.86 | 25.87 | 83,787 | +0.08(+0.31%) |
Oct 10, 2012 | 25.90 | 25.95 | 25.73 | 25.79 | 149,806 | -0.23(-0.87%) |
Oct 09, 2012 | 26.07 | 26.18 | 25.90 | 26.01 | 298,716 | -0.76(-2.82%) |
Oct 08, 2012 | 26.73 | 26.80 | 26.64 | 26.77 | 237,078 | -0.81(-2.95%) |
Oct 05, 2012 | 27.87 | 27.90 | 27.51 | 27.58 | 784,801 | +0.01(+0.05%) |
Oct 04, 2012 | 27.38 | 27.58 | 27.34 | 27.57 | 72,095 | +0.21(+0.78%) |
Oct 03, 2012 | 27.42 | 27.50 | 27.31 | 27.36 | 147,242 | -0.07(-0.27%) |
Oct 02, 2012 | 27.44 | 27.55 | 27.37 | 27.43 | 104,994 | +0.21(+0.75%) |
Oct 01, 2012 | 27.49 | 27.63 | 27.16 | 27.22 | 210,009 | -0.06(-0.21%) |
Sep 28, 2012 | 27.56 | 27.58 | 27.21 | 27.28 | 123,436 | -0.37(-1.35%) |
Sep 27, 2012 | 27.55 | 27.70 | 27.38 | 27.66 | 163,155 | +0.34(+1.26%) |
Sep 26, 2012 | 27.46 | 27.48 | 27.14 | 27.31 | 235,219 | -0.34(-1.22%) |
Sep 25, 2012 | 27.85 | 27.99 | 27.63 | 27.65 | 189,120 | -0.15(-0.55%) |
Sep 24, 2012 | 27.53 | 27.83 | 27.44 | 27.80 | 212,219 | +0.29(+1.04%) |
Sep 21, 2012 | 27.63 | 27.77 | 27.50 | 27.52 | 170,626 | +0.43(+1.60%) |
Sep 20, 2012 | 27.09 | 27.21 | 26.92 | 27.09 | 138,275 | +0.01(+0.05%) |
Sep 19, 2012 | 26.96 | 27.13 | 26.91 | 27.07 | 149,103 | +0.01(+0.03%) |
Sep 18, 2012 | 27.13 | 27.20 | 26.98 | 27.06 | 156,091 | -0.10(-0.38%) |
Sep 17, 2012 | 27.11 | 27.36 | 27.10 | 27.17 | 241,196 | -0.63(-2.27%) |
Sep 14, 2012 | 27.58 | 27.84 | 27.54 | 27.80 | 253,685 | -0.40(-1.40%) |
Sep 13, 2012 | 27.87 | 28.21 | 27.80 | 28.19 | 527,607 | +0.46(+1.67%) |
Sep 12, 2012 | 27.36 | 27.76 | 27.36 | 27.73 | 267,682 | +1.14(+4.27%) |
Sep 11, 2012 | 26.51 | 26.73 | 26.45 | 26.59 | 355,388 | -0.22(-0.82%) |
Sep 10, 2012 | 26.68 | 26.89 | 26.65 | 26.81 | 126,987 | +0.01(+0.05%) |
Sep 07, 2012 | 26.59 | 26.83 | 26.51 | 26.80 | 184,635 | +0.47(+1.78%) |
Sep 06, 2012 | 26.05 | 26.42 | 26.03 | 26.33 | 151,244 | +0.38(+1.47%) |
Sep 05, 2012 | 26.09 | 26.10 | 25.89 | 25.95 | 158,150 | +0.15(+0.60%) |
Sep 04, 2012 | 25.88 | 25.89 | 25.58 | 25.79 | 229,197 | +0.50(+1.97%) |
Aug 31, 2012 | 25.55 | 25.60 | 25.20 | 25.30 | 114,028 | +0.05(+0.20%) |
Aug 30, 2012 | 25.55 | 25.56 | 25.19 | 25.24 | 139,394 | -0.19(-0.75%) |
Aug 29, 2012 | 25.53 | 25.66 | 25.44 | 25.44 | 105,426 | +0.49(+1.97%) |
Aug 27, 2012 | 24.96 | 25.03 | 24.91 | 24.94 | 151,949 | +0.04(+0.18%) |
Aug 24, 2012 | 25.07 | 25.11 | 24.87 | 24.90 | 87,281 | -0.22(-0.88%) |
Aug 23, 2012 | 25.08 | 25.28 | 25.02 | 25.12 | 116,729 | +0.06(+0.23%) |
Aug 22, 2012 | 25.07 | 25.12 | 24.91 | 25.06 | 101,760 | -0.15(-0.58%) |
Aug 21, 2012 | 25.27 | 25.47 | 25.14 | 25.21 | 73,389 | +0.04(+0.17%) |
Aug 20, 2012 | 25.20 | 25.22 | 25.09 | 25.16 | 64,296 | -0.10(-0.38%) |
Aug 17, 2012 | 25.24 | 25.31 | 25.11 | 25.26 | 53,702 | +0.16(+0.64%) |
Aug 16, 2012 | 24.95 | 25.16 | 24.89 | 25.10 | 61,298 | +0.02(+0.09%) |
Aug 15, 2012 | 25.11 | 25.24 | 25.01 | 25.08 | 84,023 | +0.07(+0.29%) |
Aug 14, 2012 | 25.04 | 25.11 | 24.96 | 25.00 | 183,452 | -0.08(-0.32%) |
Aug 13, 2012 | 25.13 | 25.19 | 25.02 | 25.08 | 196,077 | -0.12(-0.47%) |
Aug 10, 2012 | 24.86 | 25.25 | 24.83 | 25.20 | 138,757 | +0.48(+1.93%) |
Aug 09, 2012 | 24.80 | 24.88 | 24.68 | 24.72 | 119,764 | -0.69(-2.71%) |
Aug 08, 2012 | 25.19 | 25.48 | 25.19 | 25.41 | 142,444 | +0.43(+1.72%) |
Aug 07, 2012 | 24.79 | 25.08 | 24.77 | 24.98 | 172,397 | +0.54(+2.22%) |
Aug 06, 2012 | 24.26 | 24.64 | 24.20 | 24.44 | 148,102 | +0.26(+1.09%) |
Aug 03, 2012 | 23.75 | 24.25 | 23.72 | 24.18 | 194,833 | +0.60(+2.55%) |
Aug 02, 2012 | 23.76 | 24.00 | 23.49 | 23.58 | 224,876 | -0.79(-3.23%) |
Aug 01, 2012 | 24.44 | 24.56 | 24.31 | 24.36 | 152,402 | +0.03(+0.12%) |
Jul 31, 2012 | 24.36 | 24.53 | 24.33 | 24.33 | 146,939 | -0.24(-0.99%) |
Jul 30, 2012 | 24.38 | 24.60 | 24.38 | 24.58 | 113,094 | -0.01(-0.03%) |
Jul 27, 2012 | 24.46 | 24.68 | 24.39 | 24.58 | 273,166 | +0.10(+0.41%) |
Jul 26, 2012 | 24.22 | 24.52 | 24.16 | 24.48 | 206,541 | +1.14(+4.90%) |
Jul 25, 2012 | 23.05 | 23.45 | 23.05 | 23.34 | 330,673 | -0.77(-3.20%) |
Jul 24, 2012 | 24.31 | 24.33 | 23.92 | 24.11 | 147,262 | -0.38(-1.55%) |
Jul 23, 2012 | 24.28 | 24.51 | 24.16 | 24.49 | 178,058 | -0.57(-2.28%) |
Jul 20, 2012 | 25.10 | 25.11 | 24.95 | 25.06 | 213,976 | -0.58(-2.26%) |
Jul 19, 2012 | 25.62 | 25.82 | 25.55 | 25.64 | 275,248 | +0.44(+1.76%) |
Jul 18, 2012 | 24.71 | 25.25 | 24.71 | 25.20 | 116,555 | +0.41(+1.64%) |
Jul 17, 2012 | 24.71 | 24.83 | 24.53 | 24.79 | 214,676 | -0.14(-0.57%) |
Jul 16, 2012 | 24.71 | 24.94 | 24.54 | 24.93 | 382,117 | +0.15(+0.61%) |
Jul 13, 2012 | 24.43 | 24.83 | 24.43 | 24.78 | 160,415 | +1.03(+4.33%) |
Jul 12, 2012 | 23.77 | 23.79 | 23.60 | 23.76 | 118,223 | -0.45(-1.86%) |
Jul 11, 2012 | 24.18 | 24.31 | 24.08 | 24.21 | 80,627 | +0.21(+0.89%) |
Jul 10, 2012 | 24.18 | 24.28 | 23.91 | 23.99 | 133,530 | -0.11(-0.47%) |
Jul 09, 2012 | 24.04 | 24.11 | 23.88 | 24.11 | 132,178 | +0.19(+0.78%) |
Jul 06, 2012 | 23.81 | 23.95 | 23.78 | 23.92 | 194,992 | +0.26(+1.12%) |
Jul 05, 2012 | 23.71 | 23.75 | 23.53 | 23.66 | 236,461 | -0.43(-1.78%) |
Jul 03, 2012 | 23.96 | 24.08 | 23.91 | 24.08 | 266,273 | -0.20(-0.82%) |
Jul 02, 2012 | 23.91 | 24.30 | 23.88 | 24.28 | 255,474 | +0.58(+2.44%) |
Jun 29, 2012 | 23.78 | 23.88 | 23.59 | 23.71 | 253,502 | +0.61(+2.63%) |
Jun 28, 2012 | 22.93 | 23.10 | 22.82 | 23.10 | 286,333 | +0.27(+1.19%) |
Jun 27, 2012 | 22.73 | 22.93 | 22.71 | 22.83 | 192,334 | +0.28(+1.24%) |
Jun 26, 2012 | 22.50 | 22.58 | 22.33 | 22.55 | 207,995 | +0.31(+1.38%) |
Jun 25, 2012 | 22.56 | 22.60 | 22.24 | 22.24 | 230,593 | -0.66(-2.90%) |
Jun 22, 2012 | 23.01 | 23.01 | 22.74 | 22.91 | 218,376 | +0.68(+3.05%) |
Jun 21, 2012 | 22.60 | 22.62 | 22.21 | 22.23 | 188,128 | -0.56(-2.45%) |
Jun 20, 2012 | 22.80 | 22.91 | 22.60 | 22.78 | 245,289 | -0.13(-0.56%) |
Jun 19, 2012 | 22.81 | 23.00 | 22.78 | 22.91 | 159,928 | +0.36(+1.62%) |
Jun 18, 2012 | 22.45 | 22.66 | 22.45 | 22.55 | 281,567 | -0.09(-0.38%) |
Jun 15, 2012 | 22.38 | 22.68 | 22.37 | 22.63 | 314,536 | +0.07(+0.32%) |
Jun 14, 2012 | 22.42 | 22.66 | 22.09 | 22.56 | 463,883 | -0.26(-1.13%) |
Jun 13, 2012 | 23.28 | 23.30 | 22.81 | 22.82 | 369,425 | -0.83(-3.50%) |
Jun 12, 2012 | 23.22 | 23.65 | 23.13 | 23.65 | 201,186 | +0.78(+3.40%) |
Jun 11, 2012 | 23.19 | 23.19 | 22.86 | 22.87 | 113,213 | -0.09(-0.40%) |
Jun 08, 2012 | 22.66 | 22.97 | 22.57 | 22.96 | 109,694 | +0.13(+0.56%) |
Jun 07, 2012 | 22.98 | 22.98 | 22.75 | 22.83 | 136,087 | +0.19(+0.82%) |
Jun 06, 2012 | 22.31 | 22.71 | 22.29 | 22.65 | 322,565 | +0.27(+1.21%) |
Jun 05, 2012 | 22.20 | 22.41 | 22.20 | 22.38 | 107,786 | +0.06(+0.29%) |
Jun 04, 2012 | 22.29 | 22.40 | 22.14 | 22.31 | 100,802 | +0.15(+0.68%) |
Jun 01, 2012 | 22.51 | 22.57 | 22.13 | 22.16 | 226,430 | -0.59(-2.61%) |
May 31, 2012 | 22.79 | 22.86 | 22.41 | 22.76 | 200,385 | +0.07(+0.32%) |
May 30, 2012 | 22.93 | 22.96 | 22.66 | 22.68 | 172,260 | -0.39(-1.70%) |
May 29, 2012 | 23.01 | 23.17 | 22.94 | 23.08 | 118,989 | +0.02(+0.09%) |
May 25, 2012 | 23.04 | 23.31 | 22.94 | 23.06 | 102,125 | -0.04(-0.16%) |
May 24, 2012 | 23.21 | 23.24 | 22.92 | 23.09 | 118,816 | -0.11(-0.49%) |
May 23, 2012 | 23.14 | 23.23 | 22.86 | 23.21 | 159,835 | -0.04(-0.18%) |
May 22, 2012 | 23.23 | 23.48 | 23.11 | 23.25 | 230,959 | +0.16(+0.68%) |
May 21, 2012 | 23.03 | 23.11 | 22.93 | 23.09 | 192,415 | +0.18(+0.78%) |
May 18, 2012 | 23.17 | 23.26 | 22.83 | 22.91 | 207,334 | +0.24(+1.07%) |
May 17, 2012 | 23.03 | 23.08 | 22.67 | 22.67 | 212,190 | -0.75(-3.20%) |
May 16, 2012 | 23.71 | 23.84 | 23.41 | 23.42 | 156,541 | -0.14(-0.61%) |
May 15, 2012 | 23.78 | 23.93 | 23.53 | 23.56 | 166,418 | +0.06(+0.27%) |
May 14, 2012 | 23.66 | 23.71 | 23.46 | 23.50 | 207,368 | -0.42(-1.76%) |
May 11, 2012 | 23.78 | 24.28 | 23.76 | 23.92 | 333,548 | -0.56(-2.31%) |
May 10, 2012 | 24.66 | 24.69 | 24.29 | 24.48 | 211,336 | -0.50(-2.00%) |
May 09, 2012 | 24.83 | 25.17 | 24.75 | 24.98 | 284,992 | +0.04(+0.14%) |
May 08, 2012 | 25.03 | 25.19 | 24.74 | 24.95 | 211,939 | -0.14(-0.54%) |
May 07, 2012 | 24.83 | 25.16 | 24.83 | 25.08 | 188,657 | +0.16(+0.63%) |
May 04, 2012 | 25.05 | 25.12 | 24.80 | 24.93 | 267,191 | +0.01(+0.06%) |
May 03, 2012 | 24.86 | 25.01 | 24.80 | 24.91 | 209,963 | +0.07(+0.29%) |
May 02, 2012 | 24.72 | 24.91 | 24.71 | 24.84 | 200,715 | -0.37(-1.47%) |