Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.28 | 32.30 | 31.13 | 31.13 | 69,260 | -1.18(-3.65%) |
May 30, 2013 | 31.89 | 32.42 | 31.89 | 32.31 | 172,221 | +0.46(+1.44%) |
May 29, 2013 | 31.59 | 31.96 | 31.59 | 31.85 | 313,677 | +0.09(+0.28%) |
May 28, 2013 | 32.10 | 32.10 | 31.64 | 31.76 | 61,551 | +0.43(+1.37%) |
May 24, 2013 | 31.10 | 31.33 | 31.02 | 31.33 | 78,083 | +0.13(+0.43%) |
May 23, 2013 | 31.11 | 31.39 | 30.92 | 31.20 | 102,100 | -0.16(-0.52%) |
May 22, 2013 | 31.70 | 32.07 | 31.33 | 31.36 | 56,216 | -0.33(-1.04%) |
May 21, 2013 | 31.60 | 31.77 | 31.60 | 31.69 | 197,299 | +0.07(+0.22%) |
May 20, 2013 | 31.46 | 31.77 | 31.37 | 31.62 | 331,497 | +0.15(+0.48%) |
May 17, 2013 | 31.26 | 31.51 | 31.16 | 31.47 | 50,390 | +0.50(+1.61%) |
May 16, 2013 | 31.06 | 31.27 | 30.93 | 30.97 | 57,451 | -0.05(-0.16%) |
May 15, 2013 | 30.79 | 31.26 | 30.78 | 31.02 | 30,348 | +0.75(+2.48%) |
May 13, 2013 | 30.56 | 30.58 | 30.10 | 30.27 | 18,466 | +0.16(+0.53%) |
May 10, 2013 | 30.01 | 30.15 | 30.01 | 30.11 | 11,779 | +0.11(+0.37%) |
May 09, 2013 | 30.19 | 30.20 | 30.00 | 30.00 | 40,483 | -0.26(-0.86%) |
May 08, 2013 | 29.94 | 30.26 | 29.88 | 30.26 | 10,283 | +0.28(+0.93%) |
May 07, 2013 | 29.78 | 30.04 | 29.71 | 29.98 | 176,842 | +0.30(+1.01%) |
May 06, 2013 | 29.39 | 29.68 | 29.39 | 29.68 | 9,752 | +0.40(+1.37%) |
May 03, 2013 | 29.25 | 29.33 | 29.23 | 29.28 | 35,911 | +0.26(+0.90%) |
May 02, 2013 | 28.93 | 29.07 | 28.93 | 29.02 | 203,528 | +0.17(+0.59%) |
May 01, 2013 | 29.06 | 29.06 | 28.81 | 28.85 | 9,423 | -0.38(-1.30%) |
Apr 30, 2013 | 29.21 | 29.24 | 29.15 | 29.23 | 3,131 | +0.08(+0.27%) |
Apr 29, 2013 | 29.21 | 29.23 | 29.15 | 29.15 | 6,938 | +0.19(+0.66%) |
Apr 26, 2013 | 29.06 | 29.11 | 28.96 | 28.96 | 9,687 | -0.15(-0.52%) |
Apr 25, 2013 | 29.14 | 29.33 | 29.11 | 29.11 | 13,144 | +0.07(+0.24%) |
Apr 24, 2013 | 28.75 | 29.04 | 28.75 | 29.04 | 4,807 | +0.37(+1.29%) |
Apr 23, 2013 | 28.34 | 28.69 | 28.34 | 28.67 | 75,080 | +0.52(+1.85%) |
Apr 22, 2013 | 27.23 | 28.25 | 27.23 | 28.15 | 10,653 | -0.02(-0.07%) |
Apr 19, 2013 | 27.96 | 28.17 | 27.93 | 28.17 | 239,078 | +0.41(+1.48%) |
Apr 18, 2013 | 28.00 | 28.08 | 27.60 | 27.76 | 407,615 | -0.31(-1.10%) |
Apr 17, 2013 | 28.19 | 28.34 | 27.81 | 28.07 | 90,586 | -0.53(-1.85%) |
Apr 16, 2013 | 28.72 | 28.72 | 28.36 | 28.60 | 10,226 | +0.38(+1.35%) |
Apr 15, 2013 | 28.85 | 28.95 | 28.22 | 28.22 | 336,011 | -0.64(-2.22%) |
Apr 12, 2013 | 28.93 | 28.99 | 28.78 | 28.86 | 13,026 | -0.32(-1.10%) |
Apr 11, 2013 | 29.13 | 29.33 | 29.02 | 29.18 | 50,022 | -0.06(-0.21%) |
Apr 10, 2013 | 29.01 | 29.26 | 29.00 | 29.24 | 363,584 | +0.39(+1.35%) |
Apr 09, 2013 | 28.87 | 28.99 | 28.68 | 28.85 | 716,057 | +0.19(+0.66%) |
Apr 08, 2013 | 28.32 | 28.66 | 28.22 | 28.66 | 4,032,056 | +0.30(+1.06%) |
Apr 05, 2013 | 27.95 | 28.36 | 27.87 | 28.36 | 66,974 | -0.03(-0.11%) |
Apr 04, 2013 | 28.12 | 28.39 | 28.08 | 28.39 | 861,046 | +0.26(+0.92%) |
Apr 03, 2013 | 28.63 | 28.63 | 27.98 | 28.13 | 1,825,080 | -0.51(-1.78%) |
Apr 02, 2013 | 28.77 | 28.78 | 28.61 | 28.64 | 2,759,150 | -0.01(-0.03%) |
Apr 01, 2013 | 28.92 | 28.92 | 28.63 | 28.65 | 84,123 | -0.24(-0.83%) |
Mar 28, 2013 | 28.91 | 28.95 | 28.77 | 28.89 | 74,567 | -0.03(-0.10%) |
Mar 27, 2013 | 28.91 | 28.93 | 28.79 | 28.92 | 71,076 | -0.18(-0.62%) |
Mar 26, 2013 | 29.07 | 29.11 | 28.92 | 29.10 | 49,206 | +0.09(+0.31%) |
Mar 25, 2013 | 29.22 | 29.25 | 28.86 | 29.01 | 23,232 | -0.08(-0.28%) |
Mar 22, 2013 | 29.07 | 29.10 | 28.95 | 29.09 | 98,635 | +0.08(+0.28%) |
Mar 21, 2013 | 29.22 | 29.25 | 28.97 | 29.01 | 320,242 | -0.36(-1.23%) |
Mar 20, 2013 | 29.35 | 29.42 | 29.30 | 29.37 | 64,828 | +0.15(+0.51%) |
Mar 19, 2013 | 29.38 | 29.45 | 29.07 | 29.22 | 17,196 | -0.05(-0.17%) |
Mar 18, 2013 | 29.13 | 29.37 | 29.05 | 29.27 | 47,775 | -0.30(-1.01%) |
Mar 15, 2013 | 29.42 | 29.57 | 29.29 | 29.57 | 202,655 | +0.06(+0.20%) |
Mar 14, 2013 | 29.41 | 29.51 | 29.33 | 29.51 | 102,198 | +0.17(+0.58%) |
Mar 13, 2013 | 29.14 | 29.36 | 29.09 | 29.34 | 141,706 | +0.14(+0.48%) |
Mar 12, 2013 | 29.30 | 29.33 | 29.07 | 29.20 | 36,483 | -0.20(-0.68%) |
Mar 11, 2013 | 28.39 | 29.43 | 28.39 | 29.40 | 25,226 | +0.30(+1.03%) |
Mar 08, 2013 | 29.34 | 29.34 | 28.91 | 29.10 | 2,530,829 | +0.17(+0.59%) |
Mar 07, 2013 | 28.66 | 28.95 | 28.66 | 28.93 | 78,060 | +0.35(+1.22%) |
Mar 06, 2013 | 28.60 | 28.68 | 28.45 | 28.58 | 2,478,200 | +0.31(+1.10%) |
Mar 05, 2013 | 28.36 | 28.54 | 28.26 | 28.27 | 192,559 | +0.13(+0.46%) |
Mar 04, 2013 | 27.81 | 28.14 | 27.81 | 28.14 | 11,433 | +0.28(+1.01%) |
Mar 01, 2013 | 27.39 | 27.93 | 27.39 | 27.86 | 85,677 | +0.10(+0.36%) |
Feb 28, 2013 | 27.77 | 27.96 | 27.01 | 27.76 | 15,503 | -0.01(-0.04%) |
Feb 27, 2013 | 27.34 | 27.81 | 27.33 | 27.77 | 26,983 | +0.40(+1.46%) |
Feb 26, 2013 | 27.45 | 27.45 | 27.14 | 27.37 | 392,730 | -0.62(-2.22%) |
Feb 22, 2013 | 27.90 | 27.99 | 27.79 | 27.99 | 12,419 | +0.29(+1.05%) |
Feb 21, 2013 | 27.90 | 27.94 | 27.59 | 27.70 | 47,858 | -0.34(-1.21%) |
Feb 20, 2013 | 28.50 | 28.50 | 28.02 | 28.04 | 17,347 | -0.48(-1.68%) |
Feb 19, 2013 | 28.38 | 28.54 | 28.36 | 28.52 | 15,347 | +0.23(+0.81%) |
Feb 15, 2013 | 28.97 | 28.97 | 28.24 | 28.29 | 37,902 | -0.23(-0.81%) |
Feb 14, 2013 | 28.30 | 28.54 | 28.30 | 28.52 | 18,511 | +0.04(+0.14%) |
Feb 13, 2013 | 28.72 | 28.72 | 28.39 | 28.48 | 228,123 | -0.15(-0.52%) |
Feb 12, 2013 | 28.35 | 28.65 | 28.35 | 28.63 | 235,807 | +0.30(+1.06%) |
Feb 11, 2013 | 27.78 | 28.35 | 27.78 | 28.33 | 165,927 | +0.07(+0.25%) |
Feb 08, 2013 | 28.59 | 28.59 | 28.16 | 28.26 | 15,791 | +0.08(+0.28%) |
Feb 07, 2013 | 28.28 | 28.28 | 28.00 | 28.18 | 17,893 | -0.08(-0.28%) |
Feb 06, 2013 | 28.07 | 28.30 | 28.00 | 28.26 | 76,729 | +0.48(+1.73%) |
Feb 04, 2013 | 27.95 | 27.95 | 27.73 | 27.78 | 25,221 | -0.30(-1.07%) |
Feb 01, 2013 | 27.97 | 28.13 | 27.97 | 28.08 | 190,281 | +0.44(+1.59%) |
Jan 31, 2013 | 27.50 | 27.69 | 27.45 | 27.64 | 12,427 | -0.07(-0.25%) |
Jan 30, 2013 | 27.66 | 27.76 | 27.55 | 27.71 | 73,012 | +0.04(+0.14%) |
Jan 29, 2013 | 27.74 | 27.74 | 27.58 | 27.67 | 588,552 | -0.02(-0.07%) |
Jan 28, 2013 | 27.84 | 27.98 | 27.53 | 27.69 | 35,984 | -0.11(-0.40%) |
Jan 25, 2013 | 27.83 | 27.83 | 27.62 | 27.80 | 54,868 | +0.10(+0.36%) |
Jan 24, 2013 | 27.65 | 27.82 | 27.56 | 27.70 | 224,148 | +0.10(+0.36%) |
Jan 23, 2013 | 27.64 | 27.64 | 27.46 | 27.60 | 37,354 | -0.04(-0.14%) |
Jan 22, 2013 | 27.45 | 27.64 | 27.38 | 27.64 | 40,701 | +0.16(+0.58%) |
Jan 18, 2013 | 27.62 | 27.74 | 27.22 | 27.48 | 36,758 | -0.05(-0.18%) |
Jan 17, 2013 | 27.54 | 27.59 | 27.37 | 27.53 | 41,718 | +0.04(+0.15%) |
Jan 16, 2013 | 27.32 | 27.74 | 27.23 | 27.49 | 270,968 | +0.10(+0.37%) |
Jan 15, 2013 | 27.17 | 27.39 | 27.12 | 27.39 | 29,244 | +0.20(+0.74%) |
Jan 14, 2013 | 27.30 | 27.30 | 27.01 | 27.19 | 48,407 | -0.07(-0.26%) |
Jan 11, 2013 | 27.35 | 27.35 | 27.07 | 27.26 | 2,036,017 | -0.24(-0.87%) |
Jan 10, 2013 | 27.35 | 27.50 | 27.25 | 27.50 | 2,193,418 | +0.37(+1.36%) |
Jan 09, 2013 | 27.40 | 27.49 | 27.05 | 27.13 | 74,007 | -0.17(-0.62%) |
Jan 08, 2013 | 27.47 | 27.47 | 27.18 | 27.30 | 1,825,623 | -0.18(-0.66%) |
Jan 07, 2013 | 27.59 | 27.59 | 27.30 | 27.48 | 2,128,533 | -0.05(-0.18%) |
Jan 04, 2013 | 27.14 | 27.57 | 27.11 | 27.53 | 10,107 | +0.45(+1.66%) |
Jan 03, 2013 | 26.94 | 27.11 | 26.91 | 27.08 | 61,785 | -0.02(-0.07%) |
Jan 02, 2013 | 26.91 | 27.10 | 26.27 | 27.10 | 65,520 | +0.83(+3.16%) |
Dec 31, 2012 | 25.86 | 26.28 | 25.86 | 26.27 | 32,231 | +0.29(+1.12%) |
Dec 28, 2012 | 25.92 | 26.10 | 25.91 | 25.98 | 39,819 | -0.13(-0.50%) |
Dec 27, 2012 | 26.23 | 26.27 | 25.73 | 26.11 | 73,765 | -0.12(-0.46%) |
Dec 26, 2012 | 26.17 | 26.31 | 26.10 | 26.23 | 3,017,329 | +0.10(+0.38%) |
Dec 24, 2012 | 26.20 | 26.24 | 26.11 | 26.13 | 1,738,697 | -0.14(-0.53%) |
Dec 21, 2012 | 26.09 | 26.34 | 25.91 | 26.27 | 998,743 | -0.42(-1.57%) |
Dec 20, 2012 | 26.31 | 26.69 | 26.31 | 26.69 | 2,131,182 | +0.31(+1.18%) |
Dec 19, 2012 | 26.65 | 26.66 | 26.33 | 26.38 | 421,756 | -0.19(-0.72%) |
Dec 18, 2012 | 26.52 | 26.64 | 26.10 | 26.57 | 241,556 | +0.52(+2.00%) |
Dec 17, 2012 | 25.60 | 26.05 | 25.48 | 26.05 | 2,219,587 | +0.69(+2.72%) |
Dec 14, 2012 | 25.34 | 25.43 | 25.30 | 25.36 | 1,589,261 | -0.05(-0.20%) |
Dec 13, 2012 | 25.55 | 25.55 | 25.34 | 25.41 | 2,316,100 | -0.13(-0.51%) |
Dec 12, 2012 | 25.56 | 25.75 | 25.49 | 25.54 | 322,764 | +0.07(+0.27%) |
Dec 11, 2012 | 25.42 | 25.62 | 25.38 | 25.47 | 679,428 | +0.11(+0.43%) |
Dec 10, 2012 | 25.25 | 25.51 | 25.20 | 25.36 | 9,932,254 | +0.05(+0.20%) |
Dec 07, 2012 | 25.22 | 25.34 | 25.12 | 25.31 | 48,733 | +0.25(+1.00%) |
Dec 06, 2012 | 24.98 | 25.06 | 24.93 | 25.06 | 9,850 | +0.07(+0.28%) |
Dec 05, 2012 | 24.67 | 25.10 | 24.67 | 24.99 | 13,090 | +0.41(+1.67%) |
Dec 04, 2012 | 24.67 | 24.71 | 24.42 | 24.58 | 15,919 | -0.39(-1.56%) |
Nov 30, 2012 | 25.01 | 25.01 | 24.84 | 24.97 | 10,450 | -0.01(-0.04%) |
Nov 29, 2012 | 25.09 | 25.12 | 24.97 | 24.98 | 10,100 | +0.10(+0.40%) |
Nov 28, 2012 | 24.63 | 24.90 | 24.46 | 24.88 | 38,825 | +0.06(+0.24%) |
Nov 27, 2012 | 25.15 | 25.15 | 24.82 | 24.82 | 17,609 | -0.30(-1.19%) |
Nov 26, 2012 | 24.98 | 25.12 | 24.93 | 25.12 | 4,947,413 | -0.11(-0.44%) |
Nov 23, 2012 | 25.11 | 25.23 | 25.10 | 25.23 | 10,009 | +0.38(+1.53%) |
Nov 21, 2012 | 24.78 | 24.85 | 24.72 | 24.85 | 1,915 | -0.03(-0.12%) |
Nov 20, 2012 | 24.72 | 25.05 | 24.65 | 24.88 | 5,886,050 | +0.17(+0.69%) |
Nov 19, 2012 | 25.46 | 25.46 | 24.51 | 24.71 | 62,294 | +0.48(+1.98%) |
Nov 16, 2012 | 24.08 | 24.23 | 23.82 | 24.23 | 2,179,637 | +0.16(+0.66%) |
Nov 15, 2012 | 24.01 | 24.23 | 23.92 | 24.07 | 2,464,057 | +0.11(+0.46%) |
Nov 14, 2012 | 24.51 | 24.51 | 23.91 | 23.96 | 2,547,640 | -0.53(-2.16%) |
Nov 13, 2012 | 24.55 | 24.84 | 24.47 | 24.49 | 3,243 | -0.32(-1.29%) |
Nov 12, 2012 | 24.82 | 24.84 | 24.67 | 24.81 | 5,765 | +0.11(+0.44%) |
Nov 09, 2012 | 24.59 | 24.98 | 24.57 | 24.70 | 2,007,350 | +0.02(+0.08%) |
Nov 08, 2012 | 25.15 | 25.15 | 24.68 | 24.68 | 2,530,070 | -0.16(-0.64%) |
Nov 07, 2012 | 25.45 | 25.45 | 24.84 | 24.84 | 504,192 | -1.14(-4.39%) |
Nov 06, 2012 | 25.81 | 26.05 | 25.78 | 25.98 | 4,980 | +0.36(+1.41%) |
Nov 05, 2012 | 25.59 | 25.64 | 25.40 | 25.62 | 7,379 | -0.08(-0.31%) |
Nov 02, 2012 | 26.11 | 26.11 | 25.70 | 25.70 | 9,952 | -0.14(-0.54%) |
Nov 01, 2012 | 25.71 | 25.85 | 25.71 | 25.84 | 103,046 | +0.34(+1.33%) |
Oct 31, 2012 | 25.43 | 25.51 | 25.00 | 25.50 | 7,158 | +0.26(+1.03%) |
Oct 26, 2012 | 25.15 | 25.24 | 25.24 | 25.24 | 6,300 | -0.22(-0.86%) |
Oct 25, 2012 | 25.59 | 25.59 | 25.30 | 25.46 | 1,500 | +0.15(+0.59%) |
Oct 24, 2012 | 25.52 | 25.75 | 25.31 | 25.31 | 9,316 | -0.13(-0.51%) |
Oct 23, 2012 | 25.97 | 25.97 | 25.22 | 25.44 | 11,727 | -0.46(-1.78%) |
Oct 19, 2012 | 25.98 | 26.00 | 25.61 | 25.90 | 9,443 | -0.14(-0.54%) |
Oct 18, 2012 | 26.12 | 26.18 | 25.89 | 26.04 | 20,398 | -0.11(-0.42%) |
Oct 17, 2012 | 26.00 | 26.21 | 25.87 | 26.15 | 985,616 | +0.35(+1.36%) |
Oct 16, 2012 | 26.14 | 26.14 | 25.66 | 25.80 | 70,172 | -0.08(-0.31%) |
Oct 15, 2012 | 25.76 | 25.89 | 25.65 | 25.88 | 109,735 | +0.28(+1.09%) |
Oct 12, 2012 | 26.19 | 26.19 | 25.51 | 25.60 | 41,422 | -0.69(-2.62%) |
Oct 11, 2012 | 26.37 | 26.45 | 26.26 | 26.29 | 38,031 | +0.19(+0.73%) |
Oct 10, 2012 | 26.12 | 26.17 | 25.94 | 26.10 | 16,284 | +0.03(+0.12%) |
Oct 09, 2012 | 26.20 | 26.20 | 26.05 | 26.07 | 794,460 | -0.15(-0.57%) |
Oct 08, 2012 | 26.18 | 26.27 | 26.13 | 26.22 | 7,146 | -0.11(-0.42%) |
Oct 05, 2012 | 26.55 | 26.62 | 26.24 | 26.33 | 32,305 | -0.04(-0.15%) |
Oct 04, 2012 | 26.26 | 26.37 | 26.25 | 26.37 | 76,987 | +0.52(+2.01%) |
Oct 03, 2012 | 25.60 | 25.92 | 25.50 | 25.85 | 46,155 | +0.32(+1.25%) |
Oct 02, 2012 | 25.56 | 25.56 | 25.40 | 25.53 | 457,198 | +0.07(+0.27%) |
Oct 01, 2012 | 25.63 | 25.79 | 25.43 | 25.46 | 65,076 | +0.08(+0.32%) |
Sep 28, 2012 | 25.39 | 25.52 | 25.30 | 25.38 | 24,699 | -0.11(-0.43%) |
Sep 27, 2012 | 25.38 | 25.60 | 25.28 | 25.49 | 19,436 | +0.30(+1.19%) |
Sep 26, 2012 | 25.40 | 25.40 | 25.14 | 25.19 | 8,209,991 | -0.20(-0.79%) |
Sep 25, 2012 | 25.95 | 26.14 | 25.39 | 25.39 | 2,017,731 | -0.42(-1.63%) |
Sep 24, 2012 | 25.57 | 25.90 | 25.56 | 25.81 | 16,164 | +0.08(+0.31%) |
Sep 21, 2012 | 26.09 | 26.11 | 25.69 | 25.73 | 1,920,579 | -0.12(-0.46%) |
Sep 20, 2012 | 25.88 | 25.90 | 25.70 | 25.85 | 2,297,908 | -0.21(-0.81%) |
Sep 19, 2012 | 26.02 | 26.16 | 25.90 | 26.06 | 5,472 | +0.16(+0.62%) |
Sep 18, 2012 | 25.99 | 26.03 | 25.84 | 25.90 | 9,048 | -0.14(-0.54%) |
Sep 17, 2012 | 26.27 | 26.35 | 26.04 | 26.04 | 27,477 | -0.39(-1.48%) |
Sep 14, 2012 | 26.30 | 26.72 | 26.19 | 26.43 | 2,532,840 | +0.29(+1.11%) |
Sep 13, 2012 | 25.41 | 26.28 | 25.41 | 26.14 | 6,317,843 | +0.70(+2.75%) |
Sep 12, 2012 | 25.40 | 25.55 | 25.36 | 25.44 | 880,287 | +0.16(+0.63%) |
Sep 11, 2012 | 25.09 | 25.28 | 25.09 | 25.28 | 4,200 | +0.23(+0.92%) |
Sep 10, 2012 | 25.24 | 25.33 | 25.04 | 25.05 | 6,220 | -0.18(-0.71%) |
Sep 07, 2012 | 24.93 | 25.33 | 24.93 | 25.23 | 414,995 | +0.39(+1.57%) |
Sep 06, 2012 | 24.34 | 24.87 | 24.34 | 24.84 | 9,559 | +0.67(+2.77%) |
Sep 05, 2012 | 24.16 | 24.22 | 24.13 | 24.17 | 13,731 | -0.06(-0.25%) |
Sep 04, 2012 | 24.15 | 24.24 | 24.15 | 24.23 | 11,160 | +0.02(+0.08%) |
Aug 31, 2012 | 24.26 | 24.31 | 24.11 | 24.21 | 215,134 | +0.07(+0.29%) |
Aug 30, 2012 | 24.17 | 24.17 | 23.74 | 24.14 | 4,246 | -0.14(-0.58%) |
Aug 29, 2012 | 24.23 | 24.31 | 24.17 | 24.28 | 82,288 | +0.11(+0.46%) |
Aug 27, 2012 | 24.25 | 24.28 | 24.11 | 24.17 | 9,350 | +0.00(+0.00%) |
Aug 24, 2012 | 24.04 | 24.22 | 24.04 | 24.17 | 1,058,455 | +0.19(+0.79%) |
Aug 23, 2012 | 24.22 | 24.22 | 23.98 | 23.98 | 5,027 | -0.30(-1.24%) |
Aug 22, 2012 | 24.32 | 24.41 | 24.20 | 24.28 | 2,052,707 | -0.02(-0.08%) |
Aug 21, 2012 | 24.32 | 24.62 | 24.26 | 24.30 | 223,075 | +0.06(+0.25%) |
Aug 20, 2012 | 24.30 | 24.30 | 24.24 | 24.24 | 4,588 | +0.05(+0.21%) |
Aug 17, 2012 | 24.12 | 24.19 | 24.12 | 24.19 | 6,050 | +0.15(+0.62%) |
Aug 16, 2012 | 23.93 | 24.11 | 23.93 | 24.04 | 3,475 | +0.10(+0.43%) |
Aug 15, 2012 | 23.86 | 23.99 | 23.86 | 23.94 | 9,719 | -0.00(-0.02%) |
Aug 14, 2012 | 24.04 | 24.04 | 23.94 | 23.94 | 7,187 | +0.07(+0.29%) |
Aug 13, 2012 | 23.77 | 23.87 | 23.77 | 23.87 | 304 | +0.17(+0.72%) |
Aug 10, 2012 | 23.75 | 23.75 | 23.70 | 23.70 | 550 | -0.12(-0.50%) |
Aug 09, 2012 | 23.87 | 23.87 | 23.82 | 23.82 | 2,755 | +0.02(+0.07%) |
Aug 08, 2012 | 23.70 | 23.86 | 23.70 | 23.80 | 10,980 | -0.20(-0.81%) |
Aug 07, 2012 | 23.99 | 24.00 | 23.99 | 24.00 | 11,491 | +0.41(+1.74%) |
Aug 06, 2012 | 23.65 | 23.81 | 23.59 | 23.59 | 4,171 | +0.01(+0.04%) |
Aug 03, 2012 | 23.50 | 23.66 | 23.50 | 23.58 | 4,332,450 | +0.74(+3.24%) |
Aug 02, 2012 | 22.97 | 23.07 | 22.67 | 22.84 | 9,901 | -0.36(-1.55%) |
Aug 01, 2012 | 23.39 | 23.43 | 23.20 | 23.20 | 4,600 | -0.09(-0.39%) |
Jul 31, 2012 | 23.34 | 23.37 | 23.29 | 23.29 | 1,522 | -0.07(-0.30%) |
Jul 30, 2012 | 23.53 | 23.57 | 23.36 | 23.36 | 14,188 | -0.21(-0.89%) |
Jul 27, 2012 | 23.25 | 23.70 | 23.22 | 23.57 | 13,457 | +0.33(+1.42%) |
Jul 26, 2012 | 23.20 | 23.26 | 23.05 | 23.24 | 3,295 | +0.39(+1.71%) |
Jul 25, 2012 | 22.88 | 22.91 | 22.80 | 22.85 | 20,790 | +0.12(+0.53%) |
Jul 24, 2012 | 22.83 | 22.83 | 22.54 | 22.73 | 6,340 | +0.01(+0.04%) |
Jul 23, 2012 | 22.54 | 22.77 | 22.51 | 22.72 | 6,527 | -0.22(-0.96%) |
Jul 20, 2012 | 23.14 | 23.14 | 22.92 | 22.94 | 31,700 | -0.47(-2.01%) |
Jul 19, 2012 | 23.72 | 23.72 | 23.32 | 23.41 | 22,573 | -0.12(-0.51%) |
Jul 18, 2012 | 23.57 | 23.66 | 23.53 | 23.53 | 215,148 | -0.14(-0.59%) |
Jul 17, 2012 | 23.60 | 23.67 | 23.32 | 23.67 | 14,055 | +0.21(+0.90%) |
Jul 16, 2012 | 23.45 | 23.60 | 23.38 | 23.46 | 622,243 | -0.01(-0.04%) |
Jul 13, 2012 | 23.04 | 23.51 | 23.04 | 23.47 | 3,800 | +0.73(+3.21%) |
Jul 12, 2012 | 22.84 | 22.84 | 22.73 | 22.74 | 3,684 | -0.32(-1.39%) |
Jul 11, 2012 | 23.07 | 23.10 | 22.98 | 23.06 | 4,700 | +0.27(+1.18%) |
Jul 10, 2012 | 23.09 | 23.22 | 22.70 | 22.79 | 66,200 | -0.19(-0.83%) |
Jul 09, 2012 | 23.02 | 23.02 | 22.90 | 22.98 | 59,464 | -0.15(-0.65%) |
Jul 06, 2012 | 23.37 | 23.37 | 23.06 | 23.13 | 8,320 | -0.14(-0.60%) |
Jul 05, 2012 | 23.74 | 23.74 | 23.27 | 23.27 | 15,733 | -0.36(-1.52%) |
Jul 03, 2012 | 23.69 | 23.71 | 23.57 | 23.63 | 44,450 | +0.11(+0.47%) |
Jul 02, 2012 | 23.50 | 24.16 | 23.31 | 23.52 | 223,884 | +0.13(+0.56%) |
Jun 29, 2012 | 23.38 | 23.39 | 23.23 | 23.39 | 7,347 | +0.62(+2.72%) |
Jun 28, 2012 | 22.61 | 22.77 | 22.33 | 22.77 | 17,556 | -0.07(-0.31%) |
Jun 27, 2012 | 22.68 | 22.87 | 22.68 | 22.84 | 1,888,040 | +0.31(+1.38%) |
Jun 26, 2012 | 22.45 | 22.61 | 22.42 | 22.53 | 432,750 | +0.10(+0.45%) |
Jun 25, 2012 | 23.05 | 23.05 | 22.31 | 22.43 | 17,648 | -0.62(-2.69%) |
Jun 22, 2012 | 22.88 | 23.09 | 22.88 | 23.05 | 159,408 | +0.37(+1.63%) |
Jun 21, 2012 | 23.24 | 23.25 | 22.68 | 22.68 | 5,818 | -0.54(-2.33%) |
Jun 20, 2012 | 23.21 | 23.37 | 22.97 | 23.22 | 505,405 | +0.02(+0.09%) |
Jun 19, 2012 | 22.91 | 23.30 | 22.91 | 23.20 | 305,942 | +0.46(+2.02%) |
Jun 18, 2012 | 22.66 | 22.89 | 22.60 | 22.74 | 6,307 | -0.11(-0.48%) |
Jun 15, 2012 | 22.57 | 22.85 | 22.51 | 22.85 | 5,707 | +0.36(+1.60%) |
Jun 14, 2012 | 22.34 | 22.56 | 22.32 | 22.49 | 4,000 | +0.29(+1.31%) |
Jun 13, 2012 | 22.09 | 22.50 | 22.09 | 22.20 | 142,612 | -0.02(-0.09%) |
Jun 12, 2012 | 21.66 | 22.23 | 21.66 | 22.22 | 6,060 | +0.43(+1.97%) |
Jun 11, 2012 | 22.53 | 22.53 | 21.79 | 21.79 | 7,566 | -0.47(-2.11%) |
Jun 08, 2012 | 21.85 | 22.27 | 21.73 | 22.26 | 5,687 | +0.32(+1.46%) |
Jun 07, 2012 | 22.32 | 22.37 | 21.90 | 21.94 | 12,804 | +0.10(+0.46%) |
Jun 06, 2012 | 21.50 | 21.87 | 21.40 | 21.84 | 5,295 | +0.59(+2.78%) |
Jun 05, 2012 | 21.38 | 21.38 | 21.18 | 21.25 | 45,405 | +0.28(+1.34%) |
Jun 04, 2012 | 21.49 | 21.49 | 20.90 | 20.97 | 12,686 | -0.47(-2.19%) |