Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.15 | 32.73 | 32.04 | 32.38 | 357,219 | +0.05(+0.15%) |
May 30, 2013 | 31.82 | 32.33 | 31.76 | 32.33 | 173,378 | +0.52(+1.65%) |
May 29, 2013 | 31.93 | 31.99 | 31.63 | 31.81 | 122,728 | -0.30(-0.94%) |
May 28, 2013 | 32.13 | 32.39 | 31.85 | 32.11 | 221,719 | +0.28(+0.89%) |
May 24, 2013 | 31.83 | 31.92 | 31.68 | 31.82 | 148,881 | -0.11(-0.34%) |
May 23, 2013 | 31.58 | 31.95 | 31.58 | 31.93 | 202,168 | +0.13(+0.40%) |
May 22, 2013 | 32.24 | 32.34 | 31.52 | 31.81 | 264,578 | -0.51(-1.56%) |
May 21, 2013 | 32.45 | 32.53 | 32.24 | 32.31 | 230,601 | -0.16(-0.48%) |
May 20, 2013 | 32.17 | 32.55 | 32.07 | 32.47 | 306,415 | +0.15(+0.47%) |
May 17, 2013 | 31.98 | 32.36 | 31.85 | 32.32 | 298,414 | +0.34(+1.08%) |
May 16, 2013 | 31.68 | 32.08 | 31.58 | 31.97 | 179,757 | +0.29(+0.92%) |
May 15, 2013 | 31.31 | 31.69 | 31.17 | 31.68 | 151,409 | +0.55(+1.76%) |
May 13, 2013 | 30.90 | 31.20 | 30.85 | 31.13 | 101,918 | +0.19(+0.61%) |
May 10, 2013 | 30.79 | 31.11 | 30.56 | 30.94 | 260,562 | +0.12(+0.40%) |
May 09, 2013 | 30.81 | 30.92 | 30.64 | 30.82 | 195,242 | +0.07(+0.23%) |
May 08, 2013 | 30.70 | 30.76 | 30.28 | 30.75 | 204,973 | +0.09(+0.29%) |
May 07, 2013 | 30.06 | 30.66 | 29.96 | 30.66 | 130,702 | +0.67(+2.22%) |
May 06, 2013 | 30.04 | 30.18 | 29.78 | 29.99 | 216,618 | -0.34(-1.12%) |
May 03, 2013 | 30.57 | 30.56 | 30.22 | 30.33 | 168,429 | +0.11(+0.36%) |
May 02, 2013 | 31.91 | 30.84 | 30.20 | 30.22 | 208,001 | +0.25(+0.82%) |
May 01, 2013 | 30.02 | 30.19 | 29.89 | 29.98 | 549,930 | -0.18(-0.61%) |
Apr 30, 2013 | 30.02 | 30.20 | 29.93 | 30.16 | 167,695 | +0.14(+0.46%) |
Apr 29, 2013 | 29.86 | 30.22 | 29.82 | 30.02 | 168,065 | +0.26(+0.86%) |
Apr 26, 2013 | 30.05 | 30.04 | 29.68 | 29.77 | 249,167 | -0.27(-0.91%) |
Apr 25, 2013 | 30.07 | 30.35 | 29.99 | 30.04 | 265,226 | +0.07(+0.24%) |
Apr 24, 2013 | 30.25 | 30.30 | 29.92 | 29.97 | 125,883 | -0.28(-0.92%) |
Apr 23, 2013 | 30.19 | 30.31 | 29.79 | 30.25 | 229,673 | +0.26(+0.88%) |
Apr 22, 2013 | 30.24 | 30.24 | 29.69 | 29.99 | 188,323 | -0.15(-0.49%) |
Apr 19, 2013 | 29.79 | 30.28 | 29.70 | 30.13 | 340,328 | +0.35(+1.17%) |
Apr 18, 2013 | 29.79 | 29.86 | 29.61 | 29.78 | 292,636 | +0.07(+0.22%) |
Apr 17, 2013 | 29.85 | 29.95 | 29.54 | 29.72 | 327,338 | -0.27(-0.91%) |
Apr 16, 2013 | 29.47 | 30.02 | 29.32 | 29.99 | 319,902 | +0.76(+2.58%) |
Apr 15, 2013 | 29.85 | 29.92 | 29.14 | 29.24 | 294,991 | -0.66(-2.20%) |
Apr 12, 2013 | 29.81 | 30.05 | 29.72 | 29.89 | 158,634 | +0.02(+0.08%) |
Apr 11, 2013 | 29.93 | 30.07 | 29.73 | 29.87 | 201,153 | -0.11(-0.36%) |
Apr 10, 2013 | 29.39 | 30.04 | 29.25 | 29.98 | 208,063 | +0.66(+2.25%) |
Apr 09, 2013 | 29.46 | 29.60 | 29.27 | 29.32 | 173,490 | -0.07(-0.22%) |
Apr 08, 2013 | 29.38 | 29.43 | 29.25 | 29.38 | 140,912 | +0.06(+0.19%) |
Apr 05, 2013 | 29.20 | 29.42 | 29.20 | 29.33 | 212,004 | -0.28(-0.95%) |
Apr 04, 2013 | 29.38 | 29.62 | 29.25 | 29.61 | 230,359 | +0.30(+1.01%) |
Apr 03, 2013 | 29.89 | 29.89 | 29.21 | 29.31 | 213,399 | -0.51(-1.71%) |
Apr 02, 2013 | 29.86 | 30.10 | 29.75 | 29.82 | 166,603 | +0.00(+0.00%) |
Apr 01, 2013 | 30.60 | 30.67 | 29.54 | 29.82 | 306,953 | -0.76(-2.48%) |
Mar 28, 2013 | 30.40 | 30.83 | 30.23 | 30.58 | 334,101 | +0.27(+0.89%) |
Mar 27, 2013 | 30.19 | 30.31 | 29.93 | 30.31 | 103,555 | -0.00(-0.02%) |
Mar 26, 2013 | 30.09 | 30.32 | 30.04 | 30.32 | 159,795 | +0.24(+0.78%) |
Mar 25, 2013 | 30.27 | 30.46 | 29.92 | 30.08 | 206,260 | -0.19(-0.64%) |
Mar 22, 2013 | 30.01 | 30.38 | 29.92 | 30.27 | 243,799 | +0.26(+0.86%) |
Mar 21, 2013 | 29.92 | 30.24 | 29.89 | 30.01 | 177,124 | -0.01(-0.03%) |
Mar 20, 2013 | 29.85 | 30.17 | 29.85 | 30.02 | 169,436 | +0.29(+0.98%) |
Mar 19, 2013 | 29.67 | 29.90 | 29.53 | 29.73 | 130,759 | +0.13(+0.43%) |
Mar 18, 2013 | 29.69 | 29.75 | 29.51 | 29.61 | 133,543 | -0.29(-0.98%) |
Mar 15, 2013 | 29.81 | 29.94 | 29.64 | 29.90 | 402,796 | +0.15(+0.51%) |
Mar 14, 2013 | 29.36 | 29.77 | 29.31 | 29.75 | 225,315 | +0.40(+1.35%) |
Mar 13, 2013 | 29.22 | 29.40 | 29.15 | 29.35 | 122,753 | +0.10(+0.35%) |
Mar 12, 2013 | 28.97 | 29.25 | 28.97 | 29.25 | 143,877 | +0.15(+0.50%) |
Mar 11, 2013 | 28.95 | 29.20 | 28.95 | 29.10 | 131,402 | +0.01(+0.03%) |
Mar 08, 2013 | 28.83 | 29.11 | 28.68 | 29.09 | 440,129 | +0.48(+1.66%) |
Mar 07, 2013 | 28.84 | 28.84 | 28.30 | 28.62 | 341,167 | -0.13(-0.46%) |
Mar 06, 2013 | 28.64 | 28.79 | 28.59 | 28.75 | 309,465 | +0.18(+0.64%) |
Mar 05, 2013 | 28.72 | 28.86 | 28.50 | 28.56 | 259,522 | -0.09(-0.33%) |
Mar 04, 2013 | 28.56 | 28.70 | 28.43 | 28.66 | 241,833 | +0.00(+0.00%) |
Mar 01, 2013 | 28.30 | 28.68 | 28.23 | 28.66 | 547,784 | +0.21(+0.73%) |
Feb 28, 2013 | 28.55 | 28.56 | 28.36 | 28.45 | 370,248 | -0.05(-0.17%) |
Feb 27, 2013 | 28.35 | 28.66 | 28.28 | 28.50 | 316,565 | +0.15(+0.51%) |
Feb 26, 2013 | 28.39 | 28.61 | 28.26 | 28.35 | 287,017 | +0.05(+0.18%) |
Feb 25, 2013 | 28.59 | 28.69 | 28.29 | 28.30 | 360,322 | -0.28(-0.99%) |
Feb 22, 2013 | 28.50 | 28.72 | 28.46 | 28.58 | 639,777 | +0.30(+1.07%) |
Feb 21, 2013 | 27.87 | 28.39 | 27.11 | 28.28 | 438,307 | +0.60(+2.18%) |
Feb 20, 2013 | 27.81 | 28.23 | 27.51 | 27.68 | 432,773 | -0.16(-0.56%) |
Feb 19, 2013 | 27.85 | 28.00 | 27.68 | 27.83 | 386,933 | -0.01(-0.03%) |
Feb 15, 2013 | 28.20 | 28.23 | 27.81 | 27.84 | 236,222 | -0.27(-0.95%) |
Feb 14, 2013 | 28.07 | 28.31 | 28.07 | 28.11 | 122,842 | +0.04(+0.15%) |
Feb 13, 2013 | 28.18 | 28.25 | 28.01 | 28.07 | 187,079 | -0.14(-0.50%) |
Feb 12, 2013 | 28.13 | 28.25 | 28.06 | 28.21 | 148,884 | +0.13(+0.47%) |
Feb 11, 2013 | 28.09 | 28.23 | 28.03 | 28.08 | 260,329 | -0.05(-0.17%) |
Feb 08, 2013 | 28.18 | 28.19 | 28.06 | 28.13 | 246,318 | -0.04(-0.15%) |
Feb 07, 2013 | 28.15 | 28.25 | 28.06 | 28.17 | 241,644 | -0.04(-0.15%) |
Feb 06, 2013 | 28.03 | 28.23 | 27.99 | 28.21 | 183,233 | +0.26(+0.93%) |
Feb 04, 2013 | 27.96 | 28.22 | 27.69 | 27.95 | 234,495 | -0.21(-0.74%) |
Feb 01, 2013 | 27.93 | 28.24 | 27.82 | 28.16 | 212,835 | +0.28(+1.00%) |
Jan 31, 2013 | 28.03 | 28.13 | 27.83 | 27.88 | 636,870 | -0.08(-0.29%) |
Jan 30, 2013 | 28.15 | 28.26 | 27.89 | 27.96 | 368,315 | -0.20(-0.72%) |
Jan 29, 2013 | 28.01 | 28.22 | 27.90 | 28.16 | 427,761 | +0.22(+0.78%) |
Jan 28, 2013 | 27.64 | 28.05 | 27.64 | 27.95 | 391,843 | +0.25(+0.92%) |
Jan 25, 2013 | 27.56 | 27.79 | 27.42 | 27.69 | 360,757 | +0.23(+0.82%) |
Jan 24, 2013 | 26.37 | 27.48 | 26.30 | 27.47 | 1,057,789 | +1.11(+4.22%) |
Jan 23, 2013 | 26.36 | 26.36 | 26.21 | 26.36 | 538,355 | -0.01(-0.04%) |
Jan 22, 2013 | 25.94 | 26.37 | 25.90 | 26.37 | 1,041,361 | +0.35(+1.36%) |
Jan 18, 2013 | 25.79 | 26.04 | 25.72 | 26.01 | 809,611 | +0.25(+0.99%) |
Jan 17, 2013 | 25.81 | 25.99 | 25.71 | 25.76 | 912,863 | +0.04(+0.16%) |
Jan 16, 2013 | 25.71 | 25.80 | 25.66 | 25.72 | 1,016,559 | -0.08(-0.33%) |
Jan 15, 2013 | 25.73 | 25.81 | 25.70 | 25.80 | 352,877 | -0.03(-0.13%) |
Jan 14, 2013 | 25.78 | 25.88 | 25.67 | 25.83 | 461,180 | -0.02(-0.09%) |
Jan 11, 2013 | 25.95 | 25.95 | 25.74 | 25.86 | 437,371 | -0.03(-0.11%) |
Jan 10, 2013 | 26.03 | 26.03 | 25.79 | 25.88 | 333,951 | -0.07(-0.27%) |
Jan 09, 2013 | 25.84 | 26.10 | 25.80 | 25.96 | 568,623 | +0.08(+0.31%) |
Jan 08, 2013 | 25.96 | 26.05 | 25.68 | 25.88 | 301,247 | -0.07(-0.25%) |
Jan 07, 2013 | 25.95 | 26.24 | 25.74 | 25.94 | 372,314 | -0.16(-0.61%) |
Jan 04, 2013 | 26.15 | 26.43 | 26.02 | 26.10 | 223,581 | +0.09(+0.34%) |
Jan 03, 2013 | 25.93 | 26.10 | 25.76 | 26.01 | 308,252 | +0.09(+0.36%) |
Jan 02, 2013 | 26.17 | 26.17 | 25.68 | 25.92 | 455,550 | +0.22(+0.84%) |
Dec 31, 2012 | 25.42 | 25.80 | 25.12 | 25.70 | 187,239 | +0.31(+1.22%) |
Dec 28, 2012 | 25.36 | 25.67 | 25.29 | 25.39 | 130,069 | -0.08(-0.33%) |
Dec 27, 2012 | 25.17 | 25.50 | 25.11 | 25.48 | 259,635 | +0.26(+1.04%) |
Dec 26, 2012 | 25.44 | 25.54 | 25.15 | 25.21 | 158,360 | -0.18(-0.72%) |
Dec 24, 2012 | 25.38 | 25.47 | 25.21 | 25.40 | 182,726 | -0.07(-0.28%) |
Dec 21, 2012 | 25.68 | 25.73 | 25.33 | 25.47 | 585,368 | -0.28(-1.09%) |
Dec 20, 2012 | 25.46 | 25.85 | 25.27 | 25.75 | 370,010 | +0.29(+1.12%) |
Dec 19, 2012 | 25.66 | 25.74 | 25.41 | 25.46 | 255,695 | -0.25(-0.99%) |
Dec 18, 2012 | 25.81 | 25.87 | 25.65 | 25.72 | 294,660 | -0.16(-0.62%) |
Dec 17, 2012 | 25.87 | 26.00 | 25.79 | 25.88 | 311,599 | +0.13(+0.49%) |
Dec 14, 2012 | 25.67 | 26.01 | 25.41 | 25.75 | 381,782 | -0.02(-0.07%) |
Dec 13, 2012 | 26.01 | 26.06 | 25.72 | 25.77 | 153,497 | -0.23(-0.88%) |
Dec 12, 2012 | 26.27 | 26.29 | 25.87 | 26.00 | 205,148 | -0.15(-0.59%) |
Dec 11, 2012 | 25.89 | 26.24 | 25.84 | 26.15 | 188,995 | +0.36(+1.40%) |
Dec 10, 2012 | 25.68 | 25.85 | 25.54 | 25.79 | 176,616 | +0.12(+0.46%) |
Dec 07, 2012 | 25.80 | 25.82 | 25.62 | 25.67 | 156,708 | +0.02(+0.07%) |
Dec 06, 2012 | 25.78 | 25.92 | 25.63 | 25.65 | 238,185 | -0.15(-0.58%) |
Dec 05, 2012 | 25.57 | 25.90 | 25.43 | 25.80 | 391,188 | +0.29(+1.12%) |
Dec 04, 2012 | 25.00 | 25.54 | 25.00 | 25.52 | 207,884 | +0.16(+0.65%) |
Nov 30, 2012 | 25.55 | 25.62 | 25.12 | 25.35 | 402,670 | -0.12(-0.46%) |
Nov 29, 2012 | 25.48 | 25.80 | 25.36 | 25.47 | 288,436 | +0.19(+0.74%) |
Nov 28, 2012 | 25.16 | 25.41 | 25.00 | 25.28 | 199,818 | -0.00(-0.02%) |
Nov 27, 2012 | 25.54 | 25.65 | 25.29 | 25.29 | 196,560 | -0.30(-1.17%) |
Nov 26, 2012 | 25.17 | 25.60 | 25.16 | 25.59 | 263,119 | +0.40(+1.58%) |
Nov 23, 2012 | 24.87 | 25.20 | 24.87 | 25.19 | 106,208 | +0.36(+1.44%) |
Nov 21, 2012 | 24.56 | 24.84 | 24.49 | 24.83 | 189,381 | +0.18(+0.72%) |
Nov 20, 2012 | 24.13 | 24.66 | 24.02 | 24.66 | 236,416 | +0.41(+1.70%) |
Nov 19, 2012 | 24.17 | 24.24 | 23.95 | 24.24 | 326,325 | +0.29(+1.19%) |
Nov 16, 2012 | 24.03 | 24.21 | 23.78 | 23.96 | 397,549 | -0.16(-0.68%) |
Nov 15, 2012 | 24.17 | 24.26 | 23.70 | 24.12 | 224,429 | -0.08(-0.35%) |
Nov 14, 2012 | 24.85 | 24.85 | 24.17 | 24.20 | 225,661 | -0.63(-2.55%) |
Nov 13, 2012 | 25.11 | 25.41 | 24.81 | 24.84 | 243,651 | -0.30(-1.21%) |
Nov 12, 2012 | 24.86 | 25.23 | 24.82 | 25.14 | 168,173 | +0.05(+0.19%) |
Nov 09, 2012 | 25.07 | 25.72 | 25.07 | 25.10 | 291,491 | -0.09(-0.37%) |
Nov 08, 2012 | 24.84 | 25.41 | 24.82 | 25.19 | 298,473 | +0.25(+1.00%) |
Nov 07, 2012 | 25.17 | 25.74 | 24.55 | 24.94 | 279,592 | -0.46(-1.79%) |
Nov 06, 2012 | 25.33 | 25.61 | 25.27 | 25.40 | 290,290 | +0.12(+0.48%) |
Nov 05, 2012 | 24.79 | 25.55 | 24.71 | 25.27 | 324,639 | +0.56(+2.28%) |
Nov 02, 2012 | 25.39 | 25.39 | 24.71 | 24.71 | 245,965 | -0.39(-1.57%) |
Nov 01, 2012 | 25.38 | 25.46 | 24.80 | 25.11 | 258,740 | -0.17(-0.69%) |
Oct 31, 2012 | 25.10 | 25.37 | 24.83 | 25.28 | 218,207 | +0.22(+0.86%) |
Oct 26, 2012 | 25.13 | 25.06 | 25.06 | 25.06 | 202,444 | +0.00(+0.00%) |
Oct 25, 2012 | 25.12 | 25.24 | 24.83 | 25.06 | 135,215 | +0.15(+0.58%) |
Oct 24, 2012 | 25.33 | 25.35 | 24.87 | 24.92 | 265,743 | -0.24(-0.97%) |
Oct 23, 2012 | 25.08 | 25.29 | 24.89 | 25.16 | 211,788 | +0.06(+0.24%) |
Oct 19, 2012 | 25.09 | 25.22 | 24.86 | 25.10 | 326,230 | +0.01(+0.06%) |
Oct 18, 2012 | 25.11 | 25.16 | 24.84 | 25.09 | 173,621 | -0.10(-0.39%) |
Oct 17, 2012 | 25.25 | 25.36 | 24.97 | 25.19 | 372,389 | -0.07(-0.28%) |
Oct 16, 2012 | 24.99 | 25.26 | 24.84 | 25.26 | 279,426 | +0.40(+1.60%) |
Oct 15, 2012 | 24.61 | 24.93 | 24.46 | 24.86 | 288,611 | +0.24(+0.99%) |
Oct 12, 2012 | 24.82 | 24.82 | 24.51 | 24.61 | 253,757 | -0.15(-0.60%) |
Oct 11, 2012 | 24.97 | 25.03 | 24.72 | 24.76 | 320,940 | -0.05(-0.19%) |
Oct 10, 2012 | 24.86 | 24.94 | 24.71 | 24.81 | 237,581 | +0.01(+0.04%) |
Oct 09, 2012 | 25.10 | 25.15 | 24.74 | 24.80 | 382,475 | -0.35(-1.39%) |
Oct 08, 2012 | 25.05 | 25.19 | 24.94 | 25.15 | 214,422 | +0.03(+0.11%) |
Oct 05, 2012 | 25.33 | 25.55 | 25.07 | 25.12 | 193,092 | -0.14(-0.54%) |
Oct 04, 2012 | 25.33 | 25.35 | 25.08 | 25.26 | 282,091 | +0.01(+0.06%) |
Oct 03, 2012 | 25.32 | 25.33 | 25.19 | 25.25 | 412,524 | -0.07(-0.30%) |
Oct 02, 2012 | 25.41 | 25.48 | 25.22 | 25.32 | 319,723 | +0.02(+0.09%) |
Oct 01, 2012 | 24.87 | 25.53 | 24.83 | 25.30 | 687,769 | +0.48(+1.94%) |
Sep 28, 2012 | 24.85 | 24.96 | 24.61 | 24.82 | 260,181 | -0.18(-0.73%) |
Sep 27, 2012 | 24.51 | 25.01 | 24.42 | 25.00 | 435,312 | +0.53(+2.16%) |
Sep 26, 2012 | 24.42 | 24.61 | 24.30 | 24.47 | 646,828 | +0.12(+0.48%) |
Sep 25, 2012 | 24.32 | 24.76 | 24.26 | 24.35 | 429,628 | -0.02(-0.10%) |
Sep 24, 2012 | 23.97 | 24.42 | 23.87 | 24.38 | 435,564 | +0.34(+1.42%) |
Sep 21, 2012 | 23.89 | 24.13 | 23.87 | 24.03 | 385,869 | +0.40(+1.68%) |
Sep 20, 2012 | 23.47 | 23.68 | 23.38 | 23.64 | 158,927 | +0.10(+0.44%) |
Sep 19, 2012 | 23.44 | 23.60 | 23.37 | 23.53 | 185,406 | +0.09(+0.40%) |
Sep 18, 2012 | 23.26 | 23.45 | 23.18 | 23.44 | 181,448 | +0.15(+0.64%) |
Sep 17, 2012 | 23.00 | 23.30 | 23.00 | 23.29 | 239,279 | +0.19(+0.81%) |
Sep 14, 2012 | 22.93 | 23.31 | 22.80 | 23.10 | 258,879 | +0.18(+0.78%) |
Sep 13, 2012 | 22.43 | 22.99 | 22.41 | 22.93 | 364,303 | +0.48(+2.12%) |
Sep 12, 2012 | 22.48 | 22.59 | 22.37 | 22.45 | 483,776 | +0.00(+0.02%) |
Sep 11, 2012 | 22.49 | 22.50 | 22.37 | 22.45 | 255,542 | +0.02(+0.10%) |
Sep 10, 2012 | 22.42 | 22.52 | 22.33 | 22.42 | 207,442 | -0.02(-0.10%) |
Sep 07, 2012 | 22.53 | 22.56 | 22.36 | 22.45 | 172,284 | +0.03(+0.12%) |
Sep 06, 2012 | 22.45 | 22.47 | 22.37 | 22.42 | 405,235 | +0.05(+0.23%) |
Sep 05, 2012 | 22.41 | 22.45 | 22.30 | 22.37 | 141,420 | -0.07(-0.31%) |
Sep 04, 2012 | 22.19 | 22.52 | 21.99 | 22.44 | 284,794 | +0.29(+1.33%) |
Aug 31, 2012 | 22.35 | 22.35 | 21.96 | 22.14 | 152,842 | -0.03(-0.13%) |
Aug 30, 2012 | 22.27 | 22.27 | 22.01 | 22.17 | 101,329 | -0.23(-1.02%) |
Aug 29, 2012 | 22.37 | 22.49 | 22.27 | 22.40 | 159,782 | +0.24(+1.08%) |
Aug 27, 2012 | 22.31 | 22.40 | 22.06 | 22.16 | 117,956 | -0.15(-0.69%) |
Aug 24, 2012 | 22.17 | 22.39 | 22.15 | 22.31 | 184,200 | +0.04(+0.17%) |
Aug 23, 2012 | 22.39 | 22.39 | 22.12 | 22.28 | 119,412 | -0.15(-0.67%) |
Aug 22, 2012 | 22.41 | 22.48 | 22.28 | 22.43 | 126,125 | -0.03(-0.15%) |
Aug 21, 2012 | 22.59 | 22.80 | 22.40 | 22.46 | 150,246 | -0.06(-0.27%) |
Aug 20, 2012 | 22.75 | 22.75 | 22.43 | 22.52 | 232,410 | -0.31(-1.37%) |
Aug 17, 2012 | 22.37 | 22.89 | 22.37 | 22.83 | 360,007 | +0.47(+2.11%) |
Aug 16, 2012 | 22.33 | 22.39 | 22.05 | 22.36 | 390,736 | +0.06(+0.27%) |
Aug 15, 2012 | 21.99 | 22.31 | 21.92 | 22.30 | 589,787 | +0.22(+1.00%) |
Aug 14, 2012 | 22.47 | 22.54 | 21.98 | 22.08 | 538,168 | -0.28(-1.23%) |
Aug 13, 2012 | 22.37 | 22.48 | 22.06 | 22.36 | 335,240 | -0.08(-0.37%) |
Aug 10, 2012 | 22.47 | 22.55 | 22.24 | 22.44 | 283,117 | -0.06(-0.27%) |
Aug 09, 2012 | 22.63 | 22.74 | 22.45 | 22.50 | 309,922 | -0.26(-1.15%) |
Aug 08, 2012 | 22.85 | 22.92 | 22.73 | 22.76 | 391,476 | -0.22(-0.98%) |
Aug 07, 2012 | 23.31 | 23.32 | 22.98 | 22.99 | 416,388 | -0.19(-0.81%) |
Aug 06, 2012 | 23.25 | 23.33 | 23.05 | 23.17 | 201,441 | -0.11(-0.46%) |
Aug 03, 2012 | 22.87 | 23.60 | 22.87 | 23.28 | 340,939 | +0.79(+3.51%) |
Aug 02, 2012 | 22.65 | 22.91 | 22.34 | 22.49 | 420,774 | -0.20(-0.89%) |
Aug 01, 2012 | 23.38 | 23.38 | 22.69 | 22.69 | 328,061 | -0.58(-2.51%) |
Jul 31, 2012 | 23.45 | 23.60 | 23.27 | 23.28 | 246,507 | -0.30(-1.27%) |
Jul 30, 2012 | 23.62 | 23.77 | 23.45 | 23.58 | 201,535 | -0.14(-0.57%) |
Jul 27, 2012 | 23.45 | 23.82 | 23.28 | 23.71 | 258,919 | +0.29(+1.24%) |
Jul 26, 2012 | 23.98 | 24.06 | 23.37 | 23.42 | 421,852 | -0.29(-1.22%) |
Jul 25, 2012 | 23.67 | 23.81 | 23.52 | 23.71 | 229,178 | +0.20(+0.84%) |
Jul 24, 2012 | 23.40 | 23.55 | 23.38 | 23.52 | 334,661 | +0.14(+0.62%) |
Jul 23, 2012 | 23.13 | 23.49 | 23.08 | 23.37 | 329,280 | -0.09(-0.38%) |
Jul 20, 2012 | 23.54 | 23.58 | 23.33 | 23.46 | 320,384 | -0.28(-1.18%) |
Jul 19, 2012 | 23.96 | 24.02 | 23.67 | 23.74 | 118,412 | -0.22(-0.94%) |
Jul 18, 2012 | 23.85 | 24.23 | 23.79 | 23.96 | 214,076 | +0.04(+0.18%) |
Jul 17, 2012 | 23.94 | 23.99 | 23.58 | 23.92 | 196,679 | +0.10(+0.43%) |
Jul 16, 2012 | 23.98 | 24.01 | 23.74 | 23.82 | 194,996 | -0.24(-1.01%) |
Jul 13, 2012 | 23.62 | 24.14 | 23.53 | 24.06 | 404,691 | +0.58(+2.48%) |
Jul 12, 2012 | 23.74 | 23.78 | 23.42 | 23.48 | 422,928 | -0.34(-1.43%) |
Jul 11, 2012 | 23.65 | 23.90 | 23.65 | 23.82 | 350,950 | +0.19(+0.79%) |
Jul 10, 2012 | 23.62 | 23.75 | 23.61 | 23.63 | 420,057 | +0.14(+0.57%) |
Jul 09, 2012 | 23.24 | 23.56 | 23.24 | 23.50 | 274,324 | +0.11(+0.48%) |
Jul 06, 2012 | 23.32 | 23.43 | 23.19 | 23.39 | 184,110 | -0.12(-0.52%) |
Jul 05, 2012 | 23.76 | 23.79 | 23.48 | 23.51 | 242,822 | -0.25(-1.04%) |
Jul 03, 2012 | 23.48 | 23.78 | 23.48 | 23.76 | 215,745 | +0.00(+0.02%) |
Jul 02, 2012 | 23.55 | 23.78 | 23.42 | 23.75 | 322,483 | +0.22(+0.95%) |
Jun 29, 2012 | 23.39 | 23.53 | 23.19 | 23.53 | 592,805 | +0.52(+2.25%) |
Jun 28, 2012 | 22.87 | 23.02 | 22.61 | 23.01 | 174,698 | +0.07(+0.30%) |
Jun 27, 2012 | 22.62 | 22.96 | 22.46 | 22.94 | 190,652 | +0.34(+1.53%) |
Jun 26, 2012 | 22.67 | 22.75 | 22.53 | 22.60 | 323,777 | -0.03(-0.12%) |
Jun 25, 2012 | 22.56 | 22.81 | 22.47 | 22.62 | 362,288 | -0.19(-0.84%) |
Jun 22, 2012 | 22.91 | 22.91 | 22.69 | 22.81 | 730,862 | -0.04(-0.16%) |
Jun 21, 2012 | 23.25 | 23.29 | 22.73 | 22.85 | 541,386 | -0.31(-1.33%) |
Jun 20, 2012 | 23.28 | 23.30 | 23.14 | 23.16 | 276,442 | -0.07(-0.32%) |
Jun 19, 2012 | 23.08 | 23.40 | 22.96 | 23.23 | 712,474 | +0.27(+1.18%) |
Jun 18, 2012 | 22.90 | 23.14 | 22.82 | 22.96 | 401,097 | -0.05(-0.20%) |
Jun 15, 2012 | 22.95 | 23.09 | 22.91 | 23.01 | 492,872 | +0.05(+0.22%) |
Jun 14, 2012 | 23.07 | 23.18 | 22.76 | 22.96 | 245,805 | -0.06(-0.26%) |
Jun 13, 2012 | 22.55 | 23.24 | 22.54 | 23.02 | 487,127 | +0.48(+2.11%) |
Jun 12, 2012 | 22.36 | 22.59 | 22.25 | 22.54 | 475,352 | +0.32(+1.43%) |
Jun 11, 2012 | 22.63 | 22.63 | 22.23 | 22.23 | 316,322 | -0.18(-0.81%) |
Jun 08, 2012 | 22.50 | 22.54 | 22.36 | 22.41 | 387,158 | -0.16(-0.70%) |
Jun 07, 2012 | 22.79 | 22.83 | 22.56 | 22.57 | 333,782 | +0.00(+0.02%) |
Jun 06, 2012 | 22.55 | 22.59 | 22.36 | 22.56 | 283,577 | +0.17(+0.75%) |
Jun 05, 2012 | 22.01 | 22.50 | 22.00 | 22.39 | 302,535 | +0.28(+1.29%) |
Jun 04, 2012 | 22.13 | 22.18 | 21.84 | 22.11 | 482,586 | +0.03(+0.13%) |