Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.86 | 23.86 | 23.79 | 23.79 | 3,299 | -0.14(-0.60%) |
May 30, 2013 | 23.61 | 23.94 | 23.61 | 23.93 | 5,085 | +0.12(+0.51%) |
May 29, 2013 | 23.99 | 23.99 | 23.81 | 23.81 | 3,088 | -0.03(-0.15%) |
May 28, 2013 | 24.10 | 24.12 | 23.84 | 23.84 | 4,196 | -0.18(-0.75%) |
May 24, 2013 | 23.99 | 24.03 | 23.98 | 24.02 | 15,985 | +0.01(+0.02%) |
May 23, 2013 | 24.05 | 24.06 | 23.97 | 24.02 | 673,691 | -0.05(-0.21%) |
May 22, 2013 | 24.21 | 24.22 | 24.06 | 24.07 | 7,004 | -0.13(-0.52%) |
May 21, 2013 | 24.20 | 24.22 | 24.16 | 24.19 | 3,236 | +0.09(+0.37%) |
May 20, 2013 | 24.10 | 24.20 | 24.10 | 24.11 | 4,824 | -0.05(-0.19%) |
May 17, 2013 | 24.18 | 24.18 | 24.12 | 24.15 | 6,458 | -0.05(-0.19%) |
May 16, 2013 | 24.17 | 24.20 | 24.17 | 24.20 | 3,134 | +0.02(+0.07%) |
May 15, 2013 | 24.20 | 24.20 | 24.16 | 24.18 | 2,150 | +0.02(+0.07%) |
May 13, 2013 | 24.58 | 24.58 | 24.16 | 24.16 | 7,825 | -0.08(-0.33%) |
May 10, 2013 | 24.20 | 24.26 | 24.15 | 24.24 | 6,158 | -0.05(-0.21%) |
May 09, 2013 | 24.35 | 24.37 | 24.24 | 24.29 | 14,165 | -0.06(-0.23%) |
May 08, 2013 | 24.67 | 24.67 | 24.29 | 24.35 | 5,659 | +0.07(+0.31%) |
May 07, 2013 | 24.29 | 24.29 | 24.26 | 24.27 | 6,727 | +0.01(+0.03%) |
May 06, 2013 | 24.25 | 24.28 | 24.23 | 24.27 | 5,754 | -0.02(-0.07%) |
May 03, 2013 | 24.29 | 24.28 | 24.20 | 24.28 | 2,807 | +0.08(+0.33%) |
May 02, 2013 | 24.22 | 24.24 | 24.20 | 24.20 | 2,841 | +0.05(+0.22%) |
May 01, 2013 | 24.30 | 24.30 | 24.15 | 24.15 | 2,492 | -0.10(-0.41%) |
Apr 30, 2013 | 24.19 | 24.25 | 24.19 | 24.25 | 4,225 | +0.02(+0.07%) |
Apr 29, 2013 | 24.21 | 24.24 | 24.21 | 24.23 | 6,738 | +0.11(+0.46%) |
Apr 26, 2013 | 24.18 | 24.19 | 24.12 | 24.12 | 8,608 | -0.06(-0.26%) |
Apr 25, 2013 | 24.14 | 24.20 | 24.12 | 24.19 | 16,480 | +0.13(+0.56%) |
Apr 24, 2013 | 24.03 | 24.09 | 24.03 | 24.05 | 2,769 | +0.03(+0.11%) |
Apr 23, 2013 | 24.09 | 24.09 | 24.02 | 24.02 | 2,246 | +0.01(+0.03%) |
Apr 22, 2013 | 23.96 | 24.05 | 23.96 | 24.02 | 1,204 | -0.02(-0.07%) |
Apr 19, 2013 | 23.97 | 24.04 | 23.97 | 24.03 | 2,885 | +0.12(+0.49%) |
Apr 18, 2013 | 24.04 | 24.04 | 23.92 | 23.92 | 5,143 | +0.02(+0.08%) |
Apr 17, 2013 | 24.04 | 24.04 | 23.90 | 23.90 | 17,665 | -0.10(-0.41%) |
Apr 16, 2013 | 24.01 | 24.03 | 23.96 | 24.00 | 9,172 | +0.07(+0.30%) |
Apr 15, 2013 | 23.73 | 24.13 | 23.73 | 23.92 | 16,862 | -0.19(-0.79%) |
Apr 12, 2013 | 24.17 | 24.18 | 24.11 | 24.11 | 26,383 | -0.05(-0.22%) |
Apr 11, 2013 | 24.11 | 24.20 | 24.11 | 24.17 | 22,674 | +0.00(+0.01%) |
Apr 10, 2013 | 24.17 | 24.19 | 24.14 | 24.17 | 12,695 | +0.04(+0.17%) |
Apr 09, 2013 | 24.12 | 24.16 | 24.08 | 24.12 | 4,731 | +0.06(+0.24%) |
Apr 08, 2013 | 24.03 | 24.21 | 24.00 | 24.07 | 3,749 | +0.07(+0.29%) |
Apr 05, 2013 | 24.13 | 24.13 | 23.92 | 24.00 | 3,726 | +0.06(+0.24%) |
Apr 04, 2013 | 23.95 | 23.95 | 23.92 | 23.94 | 462 | -0.00(-0.02%) |
Apr 03, 2013 | 23.95 | 24.15 | 23.91 | 23.94 | 4,654 | -0.14(-0.56%) |
Apr 02, 2013 | 24.13 | 24.13 | 24.03 | 24.08 | 2,585 | +0.03(+0.14%) |
Apr 01, 2013 | 24.09 | 24.09 | 24.04 | 24.05 | 3,480 | -0.05(-0.21%) |
Mar 28, 2013 | 24.11 | 24.11 | 24.07 | 24.10 | 34,338 | -0.02(-0.09%) |
Mar 27, 2013 | 24.08 | 24.12 | 24.08 | 24.12 | 971 | +0.04(+0.16%) |
Mar 26, 2013 | 24.04 | 24.08 | 24.03 | 24.08 | 19,972 | +0.10(+0.41%) |
Mar 25, 2013 | 24.05 | 24.05 | 23.98 | 23.98 | 10,127 | -0.03(-0.11%) |
Mar 22, 2013 | 24.03 | 24.04 | 24.00 | 24.01 | 19,178 | +0.00(+0.00%) |
Mar 21, 2013 | 24.05 | 24.05 | 24.00 | 24.01 | 11,017 | -0.04(-0.15%) |
Mar 20, 2013 | 24.08 | 24.08 | 24.04 | 24.04 | 9,685 | +0.03(+0.11%) |
Mar 19, 2013 | 24.15 | 24.15 | 24.00 | 24.02 | 4,891 | -0.07(-0.29%) |
Mar 18, 2013 | 24.02 | 24.13 | 24.02 | 24.08 | 7,417 | -0.09(-0.39%) |
Mar 15, 2013 | 24.18 | 24.21 | 24.09 | 24.18 | 13,741 | +0.03(+0.14%) |
Mar 14, 2013 | 24.23 | 24.23 | 24.14 | 24.14 | 8,121 | -0.01(-0.03%) |
Mar 13, 2013 | 24.11 | 24.16 | 24.11 | 24.15 | 4,784 | -0.08(-0.34%) |
Mar 12, 2013 | 24.23 | 24.24 | 24.16 | 24.23 | 11,184 | -0.01(-0.04%) |
Mar 11, 2013 | 24.50 | 24.50 | 24.20 | 24.24 | 5,701 | +0.02(+0.07%) |
Mar 08, 2013 | 24.30 | 24.30 | 24.16 | 24.22 | 73,942 | +0.00(+0.00%) |
Mar 07, 2013 | 24.33 | 24.33 | 24.20 | 24.22 | 6,160 | -0.01(-0.04%) |
Mar 06, 2013 | 24.09 | 24.23 | 24.09 | 24.23 | 3,551 | -0.00(-0.00%) |
Mar 05, 2013 | 24.25 | 24.25 | 24.19 | 24.23 | 14,523 | +0.09(+0.37%) |
Mar 04, 2013 | 24.13 | 24.14 | 24.09 | 24.14 | 6,432 | -0.04(-0.15%) |
Mar 01, 2013 | 24.20 | 24.20 | 24.11 | 24.18 | 11,390 | +0.01(+0.04%) |
Feb 28, 2013 | 24.21 | 24.21 | 24.15 | 24.17 | 6,067 | -0.02(-0.07%) |
Feb 27, 2013 | 24.50 | 24.50 | 24.12 | 24.19 | 14,080 | +0.02(+0.09%) |
Feb 26, 2013 | 24.59 | 24.59 | 24.12 | 24.16 | 9,301 | +0.01(+0.02%) |
Feb 22, 2013 | 24.11 | 24.16 | 24.11 | 24.16 | 41,918 | +0.04(+0.15%) |
Feb 21, 2013 | 24.33 | 24.33 | 24.11 | 24.12 | 2,068 | -0.06(-0.25%) |
Feb 20, 2013 | 24.30 | 24.30 | 24.18 | 24.18 | 13,384 | -0.12(-0.49%) |
Feb 19, 2013 | 24.28 | 24.32 | 24.28 | 24.30 | 2,985 | +0.03(+0.11%) |
Feb 15, 2013 | 24.33 | 24.33 | 24.27 | 24.28 | 16,357 | -0.03(-0.11%) |
Feb 14, 2013 | 24.32 | 24.33 | 24.29 | 24.30 | 8,663 | +0.01(+0.04%) |
Feb 13, 2013 | 24.36 | 24.36 | 24.29 | 24.29 | 19,621 | -0.05(-0.22%) |
Feb 12, 2013 | 24.33 | 24.36 | 24.31 | 24.35 | 11,798 | +0.01(+0.04%) |
Feb 11, 2013 | 24.33 | 24.35 | 24.30 | 24.34 | 10,709 | +0.01(+0.05%) |
Feb 08, 2013 | 24.34 | 24.34 | 24.33 | 24.33 | 874 | +0.06(+0.24%) |
Feb 07, 2013 | 24.37 | 24.37 | 24.27 | 24.27 | 5,881 | -0.06(-0.26%) |
Feb 06, 2013 | 24.32 | 24.34 | 24.27 | 24.33 | 6,145 | -0.02(-0.07%) |
Feb 04, 2013 | 24.36 | 24.36 | 24.31 | 24.35 | 24,205 | -0.04(-0.15%) |
Feb 01, 2013 | 24.37 | 24.38 | 24.35 | 24.38 | 3,428 | +0.03(+0.14%) |
Jan 31, 2013 | 24.42 | 24.42 | 24.35 | 24.35 | 3,281 | -0.03(-0.14%) |
Jan 30, 2013 | 24.86 | 24.86 | 24.32 | 24.38 | 6,991 | -0.03(-0.14%) |
Jan 29, 2013 | 24.49 | 24.49 | 24.37 | 24.42 | 19,679 | +0.03(+0.10%) |
Jan 28, 2013 | 24.55 | 24.55 | 24.34 | 24.39 | 22,106 | -0.06(-0.26%) |
Jan 25, 2013 | 24.50 | 24.50 | 24.43 | 24.46 | 10,578 | -0.07(-0.29%) |
Jan 24, 2013 | 24.54 | 24.54 | 24.51 | 24.53 | 1,041 | -0.02(-0.07%) |
Jan 23, 2013 | 24.53 | 24.56 | 24.52 | 24.55 | 5,913 | -0.03(-0.14%) |
Jan 22, 2013 | 24.56 | 24.60 | 24.56 | 24.58 | 14,007 | +0.03(+0.10%) |
Jan 18, 2013 | 24.88 | 24.88 | 24.54 | 24.56 | 6,851 | -0.04(-0.15%) |
Jan 17, 2013 | 24.60 | 24.61 | 24.55 | 24.59 | 20,314 | -0.02(-0.07%) |
Jan 16, 2013 | 24.53 | 24.61 | 24.53 | 24.61 | 807,630 | +0.01(+0.04%) |
Jan 15, 2013 | 24.58 | 24.60 | 24.54 | 24.60 | 15,587 | +0.01(+0.04%) |
Jan 14, 2013 | 24.72 | 24.72 | 24.54 | 24.59 | 8,535 | +0.05(+0.21%) |
Jan 11, 2013 | 24.53 | 24.55 | 24.53 | 24.54 | 1,874 | -0.10(-0.40%) |
Jan 10, 2013 | 24.50 | 24.65 | 24.50 | 24.64 | 26,715 | +0.01(+0.04%) |
Jan 09, 2013 | 25.74 | 25.74 | 24.54 | 24.63 | 16,000 | +0.02(+0.07%) |
Jan 08, 2013 | 24.55 | 24.61 | 24.53 | 24.61 | 11,788 | -0.01(-0.04%) |
Jan 07, 2013 | 24.54 | 24.66 | 24.54 | 24.62 | 12,164 | -0.06(-0.26%) |
Jan 04, 2013 | 24.79 | 24.79 | 24.59 | 24.68 | 33,587 | +0.03(+0.13%) |
Jan 03, 2013 | 24.73 | 24.73 | 24.64 | 24.65 | 20,640 | -0.10(-0.40%) |
Jan 02, 2013 | 24.72 | 24.75 | 24.69 | 24.75 | 26,127 | +0.07(+0.28%) |
Dec 31, 2012 | 24.67 | 24.72 | 24.59 | 24.68 | 22,534 | -0.02(-0.09%) |
Dec 28, 2012 | 24.51 | 25.45 | 24.51 | 24.70 | 8,731 | +0.04(+0.15%) |
Dec 27, 2012 | 24.85 | 24.85 | 24.59 | 24.66 | 18,988 | -0.40(-1.58%) |
Dec 26, 2012 | 25.01 | 25.10 | 24.98 | 25.06 | 8,614 | +0.08(+0.34%) |
Dec 24, 2012 | 24.95 | 25.01 | 24.91 | 24.98 | 10,214 | -0.07(-0.27%) |
Dec 21, 2012 | 24.98 | 25.04 | 24.93 | 25.04 | 14,157 | +0.06(+0.23%) |
Dec 20, 2012 | 25.04 | 25.04 | 24.93 | 24.98 | 2,084 | -0.01(-0.05%) |
Dec 19, 2012 | 24.98 | 25.00 | 24.98 | 25.00 | 5,608 | +0.05(+0.18%) |
Dec 18, 2012 | 25.20 | 25.20 | 24.90 | 24.95 | 8,406 | -0.08(-0.32%) |
Dec 17, 2012 | 25.00 | 25.04 | 25.00 | 25.03 | 7,682 | -0.01(-0.04%) |
Dec 14, 2012 | 25.06 | 25.06 | 24.98 | 25.04 | 6,825 | +0.00(+0.00%) |
Dec 13, 2012 | 25.06 | 25.06 | 25.00 | 25.04 | 3,861 | -0.00(-0.01%) |
Dec 12, 2012 | 25.39 | 25.39 | 25.03 | 25.05 | 5,107 | -0.05(-0.22%) |
Dec 11, 2012 | 25.11 | 25.11 | 25.07 | 25.10 | 1,561 | -0.04(-0.16%) |
Dec 10, 2012 | 25.29 | 25.29 | 25.11 | 25.14 | 12,778 | +0.05(+0.18%) |
Dec 07, 2012 | 25.11 | 25.11 | 25.05 | 25.10 | 1,887 | +0.03(+0.10%) |
Dec 06, 2012 | 25.13 | 25.13 | 25.07 | 25.07 | 4,318 | -0.03(-0.11%) |
Dec 05, 2012 | 25.09 | 25.10 | 25.02 | 25.10 | 8,975 | +0.07(+0.27%) |
Dec 04, 2012 | 25.10 | 25.10 | 25.03 | 25.03 | 16,235 | +0.05(+0.20%) |
Nov 30, 2012 | 25.02 | 25.02 | 24.98 | 24.98 | 1,664 | -0.05(-0.21%) |
Nov 29, 2012 | 25.03 | 25.04 | 25.02 | 25.03 | 4,389 | +0.03(+0.14%) |
Nov 28, 2012 | 24.93 | 25.01 | 24.93 | 25.00 | 1,964 | -0.02(-0.07%) |
Nov 27, 2012 | 24.97 | 25.02 | 24.97 | 25.02 | 2,647 | -0.01(-0.03%) |
Nov 26, 2012 | 25.08 | 25.08 | 24.98 | 25.02 | 3,801 | +0.05(+0.21%) |
Nov 23, 2012 | 24.85 | 25.03 | 24.85 | 24.97 | 546 | +0.01(+0.04%) |
Nov 21, 2012 | 25.02 | 25.02 | 24.91 | 24.96 | 3,425 | +0.00(+0.00%) |
Nov 20, 2012 | 25.15 | 25.15 | 24.93 | 24.96 | 4,176 | -0.06(-0.25%) |
Nov 19, 2012 | 25.17 | 25.17 | 24.92 | 25.02 | 117,300 | +0.08(+0.33%) |
Nov 16, 2012 | 25.05 | 25.05 | 24.89 | 24.94 | 7,059 | -0.02(-0.07%) |
Nov 15, 2012 | 24.87 | 24.96 | 24.87 | 24.96 | 6,879 | +0.00(+0.00%) |
Nov 14, 2012 | 24.96 | 24.98 | 24.91 | 24.96 | 13,612 | -0.02(-0.07%) |
Nov 13, 2012 | 24.99 | 25.02 | 24.98 | 24.98 | 20,489 | -0.04(-0.14%) |
Nov 12, 2012 | 25.04 | 25.04 | 25.01 | 25.01 | 5,265 | -0.02(-0.07%) |
Nov 08, 2012 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | -0.04(-0.15%) |
Nov 07, 2012 | 25.11 | 25.12 | 25.02 | 25.07 | 20,944 | -0.01(-0.04%) |
Nov 06, 2012 | 25.10 | 25.19 | 25.06 | 25.08 | 7,225 | +0.01(+0.04%) |
Nov 05, 2012 | 25.10 | 25.10 | 25.04 | 25.07 | 7,154 | +0.06(+0.25%) |
Nov 02, 2012 | 25.04 | 25.06 | 25.00 | 25.01 | 1,971 | -0.14(-0.57%) |
Nov 01, 2012 | 25.27 | 25.29 | 24.77 | 25.15 | 15,218 | -0.05(-0.21%) |
Oct 31, 2012 | 25.22 | 25.24 | 25.04 | 25.20 | 19,048 | +0.21(+0.85%) |
Oct 26, 2012 | 25.08 | 24.99 | 24.99 | 24.99 | 134,324 | +0.03(+0.11%) |
Oct 25, 2012 | 25.16 | 25.16 | 24.96 | 24.96 | 20,770 | -0.07(-0.27%) |
Oct 24, 2012 | 25.21 | 25.21 | 25.01 | 25.03 | 7,385 | -0.00(-0.01%) |
Oct 23, 2012 | 25.02 | 25.04 | 24.99 | 25.03 | 22,555 | -0.05(-0.22%) |
Oct 19, 2012 | 25.10 | 25.11 | 25.09 | 25.09 | 5,865 | -0.01(-0.03%) |
Oct 18, 2012 | 25.09 | 25.11 | 25.08 | 25.09 | 7,787 | -0.03(-0.12%) |
Oct 17, 2012 | 25.15 | 25.16 | 25.12 | 25.12 | 18,818 | +0.01(+0.05%) |
Oct 16, 2012 | 25.28 | 25.28 | 25.11 | 25.11 | 18,787 | -0.02(-0.08%) |
Oct 15, 2012 | 25.00 | 25.15 | 25.00 | 25.13 | 7,891 | +0.04(+0.14%) |
Oct 12, 2012 | 25.12 | 25.12 | 25.07 | 25.10 | 8,421 | -0.00(-0.01%) |
Oct 11, 2012 | 25.02 | 25.10 | 25.02 | 25.10 | 2,879 | +0.04(+0.18%) |
Oct 10, 2012 | 25.04 | 25.07 | 25.01 | 25.05 | 7,158 | +0.01(+0.05%) |
Oct 09, 2012 | 25.17 | 25.17 | 24.99 | 25.04 | 49,250 | +0.05(+0.22%) |
Oct 08, 2012 | 25.12 | 25.12 | 24.98 | 24.99 | 156,513 | -0.04(-0.18%) |
Oct 05, 2012 | 25.14 | 25.14 | 24.96 | 25.03 | 12,568 | -0.04(-0.16%) |
Oct 04, 2012 | 25.02 | 25.11 | 25.02 | 25.07 | 3,183 | +0.03(+0.13%) |
Oct 03, 2012 | 25.22 | 25.22 | 25.04 | 25.04 | 7,149 | -0.08(-0.30%) |
Oct 02, 2012 | 25.18 | 25.18 | 25.06 | 25.11 | 22,247 | +0.06(+0.25%) |
Oct 01, 2012 | 25.11 | 25.11 | 25.05 | 25.05 | 17,713 | +0.05(+0.18%) |
Sep 28, 2012 | 25.02 | 25.05 | 25.01 | 25.01 | 2,483 | -0.01(-0.04%) |
Sep 27, 2012 | 25.00 | 25.07 | 25.00 | 25.02 | 7,959 | +0.06(+0.25%) |
Sep 26, 2012 | 24.94 | 24.95 | 24.93 | 24.95 | 1,022 | -0.04(-0.14%) |
Sep 25, 2012 | 25.07 | 25.07 | 24.97 | 24.99 | 6,090 | +0.04(+0.15%) |
Sep 24, 2012 | 24.97 | 25.02 | 24.94 | 24.95 | 10,199 | -0.04(-0.15%) |
Sep 21, 2012 | 25.05 | 25.05 | 24.96 | 24.99 | 11,079 | +0.05(+0.18%) |
Sep 20, 2012 | 24.96 | 24.97 | 24.92 | 24.94 | 1,861 | -0.05(-0.22%) |
Sep 19, 2012 | 24.99 | 25.08 | 24.95 | 25.00 | 21,546 | +0.02(+0.07%) |
Sep 18, 2012 | 24.98 | 24.98 | 24.92 | 24.98 | 9,433 | +0.05(+0.18%) |
Sep 17, 2012 | 24.97 | 24.98 | 24.92 | 24.93 | 8,698 | -0.08(-0.33%) |
Sep 14, 2012 | 25.03 | 25.04 | 24.92 | 25.02 | 11,659 | +0.02(+0.07%) |
Sep 13, 2012 | 24.93 | 25.01 | 24.81 | 25.00 | 12,009 | +0.19(+0.76%) |
Sep 12, 2012 | 24.80 | 24.82 | 24.77 | 24.81 | 16,084 | -0.05(-0.22%) |
Sep 11, 2012 | 24.81 | 24.86 | 24.81 | 24.86 | 2,402 | +0.10(+0.40%) |
Sep 10, 2012 | 24.75 | 24.76 | 24.74 | 24.76 | 568,771 | -0.02(-0.09%) |
Sep 07, 2012 | 24.84 | 24.85 | 24.78 | 24.78 | 3,294 | +0.12(+0.48%) |
Sep 06, 2012 | 24.63 | 24.67 | 24.63 | 24.67 | 427 | +0.07(+0.30%) |
Sep 05, 2012 | 24.64 | 24.64 | 24.58 | 24.59 | 103,119 | -0.07(-0.30%) |
Sep 04, 2012 | 24.73 | 24.73 | 24.65 | 24.67 | 14,048 | -0.03(-0.12%) |
Aug 31, 2012 | 24.75 | 24.75 | 24.70 | 24.70 | 1,111 | +0.09(+0.35%) |
Aug 30, 2012 | 24.67 | 24.67 | 24.61 | 24.61 | 1,302 | -0.10(-0.40%) |
Aug 29, 2012 | 24.70 | 24.71 | 24.66 | 24.71 | 12,285 | -0.05(-0.18%) |
Aug 27, 2012 | 24.73 | 24.78 | 24.73 | 24.75 | 5,898 | -0.01(-0.04%) |
Aug 24, 2012 | 25.03 | 25.03 | 24.76 | 24.76 | 5,790 | -0.04(-0.15%) |
Aug 23, 2012 | 24.82 | 24.82 | 24.77 | 24.80 | 6,097 | -0.02(-0.07%) |
Aug 22, 2012 | 24.70 | 24.85 | 24.70 | 24.82 | 20,610 | +0.09(+0.37%) |
Aug 21, 2012 | 24.78 | 24.78 | 24.68 | 24.73 | 11,247 | +0.04(+0.18%) |
Aug 20, 2012 | 24.70 | 24.71 | 24.68 | 24.68 | 2,337 | -0.02(-0.07%) |
Aug 17, 2012 | 24.73 | 24.73 | 24.70 | 24.70 | 444 | -0.04(-0.15%) |
Aug 16, 2012 | 24.75 | 24.75 | 24.71 | 24.74 | 8,545 | +0.03(+0.14%) |
Aug 15, 2012 | 24.75 | 24.80 | 24.70 | 24.70 | 10,628 | -0.08(-0.33%) |
Aug 14, 2012 | 24.78 | 24.78 | 24.78 | 24.78 | 121 | -0.01(-0.06%) |
Aug 13, 2012 | 24.91 | 24.91 | 24.79 | 24.80 | 13,761 | -0.08(-0.33%) |
Aug 10, 2012 | 25.22 | 25.22 | 24.84 | 24.88 | 15,568 | -0.11(-0.43%) |
Aug 09, 2012 | 25.29 | 25.29 | 24.85 | 24.99 | 16,535 | +0.09(+0.36%) |
Aug 08, 2012 | 25.01 | 25.01 | 24.81 | 24.90 | 23,341 | -0.05(-0.22%) |
Aug 07, 2012 | 24.88 | 25.08 | 24.86 | 24.95 | 17,766 | +0.14(+0.58%) |
Aug 06, 2012 | 24.70 | 25.10 | 24.70 | 24.81 | 44,477 | -0.05(-0.19%) |
Aug 03, 2012 | 25.13 | 25.76 | 24.85 | 24.85 | 36,260 | +0.08(+0.33%) |
Aug 02, 2012 | 25.38 | 25.38 | 24.77 | 24.77 | 8,285 | -0.12(-0.46%) |
Aug 01, 2012 | 24.74 | 24.89 | 24.74 | 24.89 | 3,265 | +0.07(+0.28%) |
Jul 31, 2012 | 24.81 | 24.83 | 24.81 | 24.82 | 1,690 | +0.01(+0.04%) |
Jul 30, 2012 | 24.72 | 24.81 | 24.72 | 24.81 | 3,396 | -0.12(-0.47%) |
Jul 27, 2012 | 24.62 | 24.93 | 24.62 | 24.93 | 9,199 | +0.25(+1.02%) |
Jul 26, 2012 | 24.70 | 24.73 | 24.58 | 24.67 | 5,765 | +0.14(+0.57%) |
Jul 25, 2012 | 24.52 | 24.65 | 24.52 | 24.53 | 1,241 | -0.05(-0.20%) |
Jul 24, 2012 | 24.60 | 24.60 | 24.45 | 24.58 | 10,854 | +0.09(+0.36%) |
Jul 23, 2012 | 24.50 | 24.50 | 24.49 | 24.49 | 627 | -0.14(-0.58%) |
Jul 20, 2012 | 24.64 | 24.64 | 24.64 | 24.64 | 210 | -0.00(-0.00%) |
Jul 19, 2012 | 24.68 | 24.69 | 24.64 | 24.64 | 4,258 | +0.04(+0.17%) |
Jul 18, 2012 | 24.55 | 24.61 | 24.55 | 24.60 | 6,624 | +0.00(+0.01%) |
Jul 17, 2012 | 24.50 | 24.59 | 24.50 | 24.59 | 15,370 | +0.06(+0.26%) |
Jul 16, 2012 | 24.51 | 24.53 | 24.47 | 24.53 | 3,323 | +0.00(+0.00%) |
Jul 13, 2012 | 24.50 | 24.54 | 24.48 | 24.53 | 13,979 | +0.09(+0.37%) |
Jul 12, 2012 | 24.29 | 24.45 | 24.29 | 24.44 | 4,487 | -0.01(-0.03%) |
Jul 11, 2012 | 24.46 | 24.47 | 24.42 | 24.45 | 1,474 | -0.00(-0.00%) |
Jul 10, 2012 | 24.41 | 24.45 | 24.40 | 24.45 | 26,896 | -0.04(-0.18%) |
Jul 09, 2012 | 24.59 | 24.59 | 24.40 | 24.49 | 5,883 | +0.12(+0.48%) |
Jul 06, 2012 | 24.44 | 24.44 | 24.38 | 24.38 | 371 | -0.14(-0.58%) |
Jul 05, 2012 | 24.78 | 24.78 | 24.49 | 24.52 | 862 | -0.02(-0.08%) |
Jul 03, 2012 | 24.50 | 24.55 | 24.47 | 24.54 | 2,007 | -0.14(-0.55%) |
Jul 02, 2012 | 24.52 | 24.67 | 24.29 | 24.67 | 5,276 | +0.32(+1.33%) |
Jun 29, 2012 | 24.27 | 24.38 | 24.27 | 24.35 | 8,676 | +0.21(+0.87%) |
Jun 28, 2012 | 24.11 | 24.15 | 24.07 | 24.14 | 75,917 | -0.06(-0.27%) |
Jun 27, 2012 | 24.21 | 24.22 | 24.18 | 24.20 | 4,137 | +0.02(+0.07%) |
Jun 26, 2012 | 24.46 | 24.46 | 24.13 | 24.19 | 1,397 | +0.04(+0.18%) |
Jun 25, 2012 | 24.08 | 24.14 | 24.08 | 24.14 | 2,146 | +0.01(+0.04%) |
Jun 22, 2012 | 24.18 | 24.18 | 24.13 | 24.13 | 710 | -0.10(-0.40%) |
Jun 21, 2012 | 24.32 | 24.32 | 24.20 | 24.23 | 34,988 | -0.15(-0.60%) |
Jun 20, 2012 | 24.34 | 24.40 | 24.34 | 24.38 | 6,428 | -0.05(-0.22%) |
Jun 19, 2012 | 24.11 | 24.45 | 24.11 | 24.43 | 1,865 | +0.08(+0.34%) |
Jun 18, 2012 | 24.31 | 24.36 | 24.31 | 24.35 | 5,341 | +0.08(+0.33%) |
Jun 15, 2012 | 24.30 | 24.30 | 24.27 | 24.27 | 2,305 | +0.05(+0.19%) |
Jun 14, 2012 | 24.15 | 24.22 | 24.15 | 24.22 | 8,375 | +0.00(+0.02%) |
Jun 13, 2012 | 24.18 | 24.24 | 24.17 | 24.22 | 3,143 | +0.06(+0.25%) |
Jun 12, 2012 | 24.21 | 24.21 | 24.11 | 24.16 | 3,005 | +0.02(+0.07%) |
Jun 11, 2012 | 24.29 | 24.29 | 24.07 | 24.14 | 2,738 | +0.08(+0.34%) |
Jun 08, 2012 | 23.99 | 24.11 | 23.99 | 24.06 | 11,364 | -0.10(-0.43%) |
Jun 07, 2012 | 24.29 | 24.29 | 24.12 | 24.16 | 14,559 | +0.09(+0.37%) |
Jun 06, 2012 | 24.12 | 24.14 | 24.06 | 24.07 | 4,980 | +0.06(+0.25%) |
Jun 05, 2012 | 23.99 | 24.02 | 23.98 | 24.01 | 4,839 | +0.06(+0.25%) |
Jun 04, 2012 | 23.96 | 24.02 | 23.95 | 23.95 | 18,912 | -0.04(-0.15%) |