Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.03 | 29.05 | 28.32 | 28.35 | 1,124,397 | -0.79(-2.71%) |
May 30, 2013 | 29.07 | 29.30 | 28.72 | 29.14 | 989,533 | +0.17(+0.59%) |
May 29, 2013 | 29.21 | 29.31 | 28.94 | 28.97 | 592,105 | -0.47(-1.60%) |
May 28, 2013 | 29.13 | 29.55 | 29.02 | 29.44 | 554,817 | +0.70(+2.44%) |
May 24, 2013 | 28.60 | 28.85 | 28.42 | 28.74 | 430,082 | -0.14(-0.48%) |
May 23, 2013 | 28.43 | 28.99 | 28.32 | 28.88 | 1,062,756 | +0.13(+0.45%) |
May 22, 2013 | 29.50 | 30.07 | 28.49 | 28.75 | 1,549,509 | -0.76(-2.58%) |
May 21, 2013 | 29.61 | 29.83 | 29.45 | 29.51 | 456,513 | -0.01(-0.03%) |
May 20, 2013 | 29.83 | 29.91 | 29.41 | 29.52 | 707,093 | -0.45(-1.50%) |
May 17, 2013 | 29.83 | 30.31 | 29.83 | 29.97 | 1,381,514 | +0.27(+0.91%) |
May 16, 2013 | 29.73 | 29.87 | 29.40 | 29.70 | 901,047 | +0.02(+0.07%) |
May 15, 2013 | 29.32 | 30.04 | 29.19 | 29.68 | 1,148,242 | +0.77(+2.66%) |
May 13, 2013 | 28.80 | 29.06 | 28.77 | 28.91 | 572,890 | -0.02(-0.07%) |
May 10, 2013 | 29.01 | 29.12 | 28.84 | 28.93 | 1,426,016 | -0.04(-0.14%) |
May 09, 2013 | 29.45 | 29.67 | 28.74 | 28.97 | 1,868,308 | -0.52(-1.76%) |
May 08, 2013 | 29.07 | 29.60 | 28.81 | 29.49 | 1,380,291 | +0.43(+1.48%) |
May 07, 2013 | 28.80 | 29.23 | 28.75 | 29.06 | 1,152,247 | +0.32(+1.11%) |
May 06, 2013 | 28.65 | 29.01 | 28.55 | 28.74 | 854,648 | +0.09(+0.31%) |
May 03, 2013 | 28.59 | 29.01 | 28.20 | 28.65 | 1,146,334 | +0.45(+1.60%) |
May 02, 2013 | 27.51 | 28.57 | 27.15 | 28.20 | 3,814,813 | +2.10(+8.05%) |
May 01, 2013 | 25.81 | 26.57 | 25.67 | 26.10 | 2,484,339 | +0.31(+1.20%) |
Apr 30, 2013 | 26.11 | 26.44 | 25.64 | 25.79 | 3,841,860 | -0.22(-0.85%) |
Apr 29, 2013 | 26.32 | 26.47 | 25.89 | 26.01 | 1,972,138 | -0.08(-0.31%) |
Apr 26, 2013 | 26.07 | 26.31 | 26.01 | 26.09 | 715,403 | +0.02(+0.08%) |
Apr 25, 2013 | 26.44 | 26.69 | 26.07 | 26.07 | 882,409 | -0.29(-1.10%) |
Apr 24, 2013 | 26.41 | 26.46 | 26.18 | 26.36 | 673,903 | -0.04(-0.15%) |
Apr 23, 2013 | 26.18 | 26.43 | 25.84 | 26.40 | 1,284,152 | +0.56(+2.17%) |
Apr 22, 2013 | 26.36 | 26.47 | 25.67 | 25.84 | 1,805,705 | -0.46(-1.75%) |
Apr 19, 2013 | 25.90 | 26.33 | 25.73 | 26.30 | 972,493 | +0.61(+2.37%) |
Apr 18, 2013 | 26.29 | 26.29 | 25.41 | 25.69 | 1,451,889 | -0.56(-2.13%) |
Apr 17, 2013 | 26.50 | 26.57 | 26.04 | 26.25 | 800,136 | -0.38(-1.43%) |
Apr 16, 2013 | 26.66 | 26.78 | 26.20 | 26.63 | 962,546 | +0.18(+0.68%) |
Apr 15, 2013 | 27.60 | 27.60 | 26.45 | 26.45 | 994,150 | -1.33(-4.79%) |
Apr 12, 2013 | 28.12 | 28.37 | 27.63 | 27.78 | 823,521 | -0.42(-1.49%) |
Apr 11, 2013 | 27.66 | 28.33 | 27.64 | 28.20 | 952,129 | +0.61(+2.21%) |
Apr 10, 2013 | 27.71 | 27.71 | 27.25 | 27.59 | 1,046,869 | -0.08(-0.29%) |
Apr 09, 2013 | 27.63 | 28.01 | 27.45 | 27.67 | 842,731 | +0.11(+0.40%) |
Apr 08, 2013 | 26.63 | 27.60 | 26.55 | 27.56 | 969,186 | +1.08(+4.08%) |
Apr 05, 2013 | 26.44 | 26.66 | 26.20 | 26.48 | 751,402 | -0.43(-1.60%) |
Apr 04, 2013 | 26.70 | 27.04 | 26.30 | 26.91 | 812,387 | +0.19(+0.71%) |
Apr 03, 2013 | 27.31 | 27.33 | 26.41 | 26.72 | 1,324,326 | -0.62(-2.27%) |
Apr 02, 2013 | 27.56 | 27.91 | 27.24 | 27.34 | 618,913 | -0.16(-0.58%) |
Apr 01, 2013 | 27.88 | 27.97 | 27.18 | 27.50 | 538,108 | -0.38(-1.36%) |
Mar 28, 2013 | 27.36 | 28.08 | 27.31 | 27.88 | 953,525 | +0.52(+1.90%) |
Mar 27, 2013 | 27.06 | 27.51 | 26.89 | 27.36 | 314,500 | +0.13(+0.48%) |
Mar 26, 2013 | 27.17 | 27.61 | 27.13 | 27.23 | 671,646 | +0.04(+0.15%) |
Mar 25, 2013 | 27.13 | 27.60 | 27.10 | 27.19 | 1,212,497 | +0.17(+0.63%) |
Mar 22, 2013 | 27.17 | 27.20 | 26.98 | 27.02 | 585,884 | +0.00(+0.00%) |
Mar 21, 2013 | 27.52 | 27.76 | 26.75 | 27.02 | 1,398,410 | -0.63(-2.28%) |
Mar 20, 2013 | 27.44 | 28.02 | 27.31 | 27.65 | 1,245,728 | +0.30(+1.10%) |
Mar 19, 2013 | 27.64 | 27.94 | 27.13 | 27.35 | 666,413 | -0.13(-0.47%) |
Mar 18, 2013 | 27.64 | 27.75 | 27.37 | 27.48 | 1,271,585 | -0.61(-2.17%) |
Mar 15, 2013 | 28.40 | 28.46 | 27.92 | 28.09 | 1,314,092 | -0.41(-1.44%) |
Mar 14, 2013 | 28.80 | 29.00 | 28.34 | 28.50 | 745,416 | -0.21(-0.73%) |
Mar 13, 2013 | 29.12 | 29.12 | 28.54 | 28.71 | 1,527,965 | -0.50(-1.71%) |
Mar 12, 2013 | 28.94 | 29.61 | 28.89 | 29.21 | 1,297,643 | -0.37(-1.25%) |
Mar 11, 2013 | 29.59 | 29.60 | 29.38 | 29.58 | 1,256,444 | -0.06(-0.20%) |
Mar 08, 2013 | 29.81 | 29.92 | 29.59 | 29.64 | 1,090,688 | -0.01(-0.03%) |
Mar 07, 2013 | 29.30 | 29.76 | 29.23 | 29.65 | 1,082,867 | +0.41(+1.40%) |
Mar 06, 2013 | 29.00 | 29.32 | 28.83 | 29.24 | 697,337 | +0.37(+1.28%) |
Mar 05, 2013 | 28.77 | 29.03 | 28.65 | 28.87 | 747,976 | +0.30(+1.05%) |
Mar 04, 2013 | 28.25 | 28.91 | 28.25 | 28.57 | 944,672 | +0.23(+0.81%) |
Mar 01, 2013 | 27.53 | 28.37 | 27.44 | 28.34 | 960,827 | +0.66(+2.38%) |
Feb 28, 2013 | 27.52 | 28.04 | 27.49 | 27.68 | 800,463 | -0.16(-0.57%) |
Feb 27, 2013 | 27.43 | 28.02 | 27.43 | 27.84 | 647,167 | +0.45(+1.64%) |
Feb 26, 2013 | 27.38 | 27.50 | 26.53 | 27.39 | 1,485,284 | -0.71(-2.53%) |
Feb 22, 2013 | 27.93 | 28.30 | 27.74 | 28.10 | 1,238,895 | +0.33(+1.19%) |
Feb 21, 2013 | 27.93 | 27.93 | 27.35 | 27.77 | 1,141,719 | -0.26(-0.93%) |
Feb 20, 2013 | 28.58 | 28.67 | 27.87 | 28.03 | 1,759,364 | -0.63(-2.20%) |
Feb 19, 2013 | 28.49 | 28.66 | 28.42 | 28.66 | 1,122,553 | +0.09(+0.32%) |
Feb 15, 2013 | 28.50 | 28.67 | 28.35 | 28.57 | 1,080,542 | +0.04(+0.14%) |
Feb 14, 2013 | 28.47 | 28.74 | 28.47 | 28.53 | 1,065,029 | +0.00(+0.00%) |
Feb 13, 2013 | 28.50 | 29.25 | 28.33 | 28.53 | 3,096,835 | +0.05(+0.18%) |
Feb 12, 2013 | 28.04 | 28.67 | 27.45 | 28.48 | 3,452,114 | +1.60(+5.95%) |
Feb 11, 2013 | 27.26 | 27.41 | 26.64 | 26.88 | 2,379,371 | -0.51(-1.86%) |
Feb 08, 2013 | 27.11 | 27.43 | 27.07 | 27.39 | 1,403,671 | +0.19(+0.70%) |
Feb 07, 2013 | 27.32 | 27.41 | 26.57 | 27.20 | 1,298,650 | -0.11(-0.40%) |
Feb 06, 2013 | 27.00 | 27.71 | 27.00 | 27.31 | 927,408 | +0.53(+1.98%) |
Feb 04, 2013 | 27.06 | 27.22 | 26.75 | 26.78 | 1,095,028 | -0.58(-2.12%) |
Feb 01, 2013 | 27.26 | 27.41 | 27.18 | 27.36 | 747,975 | +0.35(+1.30%) |
Jan 31, 2013 | 26.78 | 27.10 | 26.74 | 27.01 | 1,271,389 | +0.24(+0.90%) |
Jan 30, 2013 | 27.25 | 27.30 | 26.75 | 26.77 | 960,483 | -0.55(-2.01%) |
Jan 29, 2013 | 28.12 | 28.15 | 27.23 | 27.32 | 1,272,688 | -0.94(-3.33%) |
Jan 28, 2013 | 28.13 | 28.37 | 27.81 | 28.26 | 1,607,601 | +0.25(+0.89%) |
Jan 25, 2013 | 27.25 | 28.25 | 26.98 | 28.01 | 2,496,652 | +0.92(+3.40%) |
Jan 24, 2013 | 27.37 | 27.79 | 27.06 | 27.09 | 1,312,253 | -0.16(-0.59%) |
Jan 23, 2013 | 27.60 | 27.67 | 27.24 | 27.25 | 929,796 | -0.36(-1.30%) |
Jan 22, 2013 | 27.24 | 27.61 | 27.00 | 27.61 | 1,601,963 | +0.40(+1.47%) |
Jan 18, 2013 | 27.44 | 27.50 | 26.98 | 27.21 | 1,030,741 | -0.26(-0.95%) |
Jan 17, 2013 | 27.27 | 27.63 | 27.15 | 27.47 | 1,515,620 | +0.32(+1.18%) |
Jan 16, 2013 | 27.35 | 27.43 | 26.90 | 27.15 | 721,888 | -0.31(-1.13%) |
Jan 15, 2013 | 26.52 | 27.51 | 26.52 | 27.46 | 1,868,322 | +0.69(+2.58%) |
Jan 14, 2013 | 26.19 | 26.91 | 26.06 | 26.77 | 1,589,202 | +0.72(+2.76%) |
Jan 11, 2013 | 26.09 | 26.15 | 25.62 | 26.05 | 1,453,997 | +0.55(+2.16%) |
Jan 10, 2013 | 25.63 | 25.63 | 25.18 | 25.50 | 781,496 | +0.00(+0.00%) |
Jan 09, 2013 | 25.56 | 25.58 | 25.39 | 25.50 | 1,212,460 | +0.06(+0.24%) |
Jan 08, 2013 | 25.70 | 26.04 | 25.31 | 25.44 | 1,081,657 | -0.35(-1.36%) |
Jan 07, 2013 | 25.10 | 25.82 | 25.04 | 25.79 | 1,045,306 | +0.43(+1.70%) |
Jan 04, 2013 | 25.49 | 25.50 | 25.05 | 25.36 | 539,829 | +0.02(+0.08%) |
Jan 03, 2013 | 25.40 | 25.64 | 25.14 | 25.34 | 1,269,744 | +0.10(+0.40%) |
Jan 02, 2013 | 25.27 | 25.56 | 25.19 | 25.24 | 1,529,450 | -0.08(-0.32%) |
Dec 31, 2012 | 24.25 | 25.55 | 24.25 | 25.32 | 1,194,250 | +1.02(+4.20%) |
Dec 28, 2012 | 24.39 | 24.60 | 24.25 | 24.30 | 494,042 | -0.28(-1.14%) |
Dec 27, 2012 | 24.61 | 24.80 | 24.21 | 24.58 | 563,130 | -0.06(-0.24%) |
Dec 26, 2012 | 24.84 | 24.91 | 24.61 | 24.64 | 480,048 | -0.09(-0.36%) |
Dec 24, 2012 | 25.08 | 25.30 | 24.58 | 24.73 | 328,003 | -0.49(-1.94%) |
Dec 21, 2012 | 24.90 | 25.44 | 24.65 | 25.22 | 1,654,317 | -0.18(-0.71%) |
Dec 20, 2012 | 24.84 | 25.44 | 24.38 | 25.40 | 1,457,520 | +0.55(+2.21%) |
Dec 19, 2012 | 25.16 | 25.16 | 24.61 | 24.85 | 508,474 | -0.22(-0.88%) |
Dec 18, 2012 | 24.97 | 25.09 | 24.85 | 25.07 | 984,334 | +0.17(+0.68%) |
Dec 17, 2012 | 24.22 | 25.02 | 24.17 | 24.90 | 1,091,885 | +0.70(+2.89%) |
Dec 14, 2012 | 24.50 | 24.62 | 24.14 | 24.20 | 1,760,443 | -0.31(-1.26%) |
Dec 13, 2012 | 24.89 | 25.00 | 24.44 | 24.51 | 1,251,648 | -0.74(-2.93%) |
Dec 12, 2012 | 25.90 | 26.11 | 25.20 | 25.25 | 540,248 | -0.47(-1.83%) |
Dec 11, 2012 | 24.69 | 25.79 | 24.54 | 25.72 | 1,625,403 | +1.13(+4.60%) |
Dec 10, 2012 | 24.44 | 24.79 | 24.26 | 24.59 | 884,484 | -0.16(-0.65%) |
Dec 07, 2012 | 24.81 | 25.06 | 24.57 | 24.75 | 1,338,681 | -0.02(-0.08%) |
Dec 06, 2012 | 24.77 | 24.91 | 24.66 | 24.77 | 633,800 | -0.07(-0.28%) |
Dec 05, 2012 | 25.07 | 25.13 | 24.65 | 24.84 | 699,570 | -0.11(-0.44%) |
Dec 04, 2012 | 25.14 | 25.14 | 24.69 | 24.95 | 762,805 | -0.61(-2.39%) |
Nov 30, 2012 | 25.51 | 25.58 | 25.03 | 25.56 | 764,764 | +0.00(+0.00%) |
Nov 29, 2012 | 24.91 | 25.75 | 24.91 | 25.56 | 1,631,909 | +0.70(+2.82%) |
Nov 28, 2012 | 24.70 | 24.99 | 24.35 | 24.86 | 1,272,615 | -0.04(-0.16%) |
Nov 27, 2012 | 24.48 | 25.08 | 24.39 | 24.90 | 1,594,212 | +0.44(+1.80%) |
Nov 26, 2012 | 24.53 | 24.62 | 24.23 | 24.46 | 1,039,691 | -0.29(-1.17%) |
Nov 23, 2012 | 24.85 | 24.87 | 24.58 | 24.75 | 658,395 | -0.01(-0.04%) |
Nov 21, 2012 | 24.99 | 25.15 | 24.71 | 24.76 | 1,468,636 | -0.22(-0.88%) |
Nov 20, 2012 | 24.71 | 25.05 | 24.09 | 24.98 | 3,608,781 | +0.24(+0.97%) |
Nov 19, 2012 | 23.83 | 24.90 | 23.76 | 24.74 | 3,003,151 | +0.82(+3.43%) |
Nov 16, 2012 | 22.41 | 24.07 | 22.41 | 23.92 | 5,666,734 | +2.34(+10.84%) |
Nov 15, 2012 | 21.60 | 21.98 | 21.28 | 21.58 | 2,284,469 | -0.02(-0.09%) |
Nov 14, 2012 | 22.65 | 22.70 | 21.53 | 21.60 | 1,714,284 | -0.99(-4.38%) |
Nov 13, 2012 | 22.68 | 22.92 | 22.59 | 22.59 | 585,944 | -0.25(-1.09%) |
Nov 12, 2012 | 22.37 | 23.05 | 22.27 | 22.84 | 856,453 | +0.60(+2.70%) |
Nov 09, 2012 | 22.14 | 22.71 | 21.90 | 22.24 | 1,660,966 | -0.13(-0.58%) |
Nov 08, 2012 | 23.22 | 23.32 | 22.35 | 22.37 | 1,099,644 | -0.87(-3.74%) |
Nov 07, 2012 | 23.93 | 24.90 | 23.15 | 23.24 | 2,367,546 | -0.75(-3.13%) |
Nov 06, 2012 | 23.80 | 24.10 | 23.58 | 23.99 | 1,048,624 | +0.41(+1.74%) |
Nov 05, 2012 | 23.22 | 23.85 | 23.22 | 23.58 | 1,037,064 | +0.14(+0.60%) |
Nov 02, 2012 | 23.74 | 23.75 | 22.69 | 23.44 | 3,534,757 | -0.55(-2.29%) |
Nov 01, 2012 | 23.54 | 24.28 | 23.21 | 23.99 | 1,337,633 | +0.53(+2.26%) |
Oct 31, 2012 | 23.49 | 23.61 | 23.04 | 23.46 | 677,914 | -0.05(-0.21%) |
Oct 26, 2012 | 23.66 | 23.51 | 23.51 | 23.51 | 688,400 | -0.22(-0.93%) |
Oct 25, 2012 | 23.54 | 23.81 | 23.22 | 23.73 | 986,735 | +0.46(+1.98%) |
Oct 24, 2012 | 23.74 | 23.79 | 23.23 | 23.27 | 1,037,825 | -0.29(-1.23%) |
Oct 23, 2012 | 23.74 | 23.93 | 23.37 | 23.56 | 1,153,914 | -0.58(-2.40%) |
Oct 19, 2012 | 24.20 | 24.34 | 23.82 | 24.14 | 1,489,225 | -0.11(-0.45%) |
Oct 18, 2012 | 24.22 | 24.48 | 23.98 | 24.25 | 1,117,485 | -0.09(-0.37%) |
Oct 17, 2012 | 25.25 | 25.37 | 24.11 | 24.34 | 1,301,637 | +0.07(+0.29%) |
Oct 16, 2012 | 24.45 | 24.53 | 24.15 | 24.27 | 539,804 | -0.03(-0.12%) |
Oct 15, 2012 | 24.19 | 24.34 | 23.86 | 24.30 | 582,195 | +0.14(+0.58%) |
Oct 12, 2012 | 24.45 | 24.55 | 24.10 | 24.16 | 916,249 | +0.02(+0.08%) |
Oct 11, 2012 | 24.27 | 24.66 | 24.13 | 24.14 | 1,340,399 | +0.02(+0.08%) |
Oct 10, 2012 | 24.21 | 24.28 | 23.75 | 24.12 | 1,427,600 | -0.14(-0.58%) |
Oct 09, 2012 | 24.15 | 24.55 | 24.11 | 24.26 | 1,658,326 | +0.15(+0.62%) |
Oct 08, 2012 | 24.42 | 24.44 | 24.07 | 24.11 | 1,268,120 | -0.36(-1.47%) |
Oct 05, 2012 | 24.78 | 24.80 | 24.41 | 24.47 | 1,614,087 | -0.12(-0.49%) |
Oct 04, 2012 | 24.84 | 24.86 | 24.42 | 24.59 | 2,482,316 | -0.27(-1.09%) |
Oct 03, 2012 | 24.25 | 25.41 | 23.65 | 24.86 | 5,327,223 | +1.26(+5.34%) |
Oct 02, 2012 | 23.40 | 23.76 | 23.25 | 23.60 | 1,842,067 | +0.29(+1.24%) |
Oct 01, 2012 | 23.75 | 24.98 | 23.11 | 23.31 | 998,482 | +0.09(+0.39%) |
Sep 28, 2012 | 23.18 | 23.37 | 22.91 | 23.22 | 1,253,449 | -0.17(-0.73%) |
Sep 27, 2012 | 22.10 | 23.57 | 22.02 | 23.39 | 2,621,722 | +1.32(+5.98%) |
Sep 26, 2012 | 22.88 | 22.88 | 21.89 | 22.07 | 1,272,409 | -0.73(-3.20%) |
Sep 25, 2012 | 22.40 | 22.83 | 22.32 | 22.80 | 1,957,143 | +0.49(+2.20%) |
Sep 24, 2012 | 22.30 | 22.49 | 22.17 | 22.31 | 926,360 | -0.16(-0.71%) |
Sep 21, 2012 | 22.94 | 22.98 | 22.47 | 22.47 | 1,113,338 | -0.27(-1.19%) |
Sep 20, 2012 | 22.53 | 23.00 | 22.53 | 22.74 | 1,281,162 | -0.03(-0.13%) |
Sep 19, 2012 | 22.65 | 22.83 | 22.49 | 22.77 | 1,170,759 | +0.17(+0.75%) |
Sep 18, 2012 | 23.08 | 23.08 | 22.51 | 22.60 | 1,136,969 | -0.51(-2.21%) |
Sep 17, 2012 | 23.50 | 23.50 | 23.08 | 23.11 | 618,567 | -0.46(-1.95%) |
Sep 14, 2012 | 23.09 | 23.97 | 23.09 | 23.57 | 1,717,427 | +0.51(+2.21%) |
Sep 13, 2012 | 22.62 | 23.42 | 22.52 | 23.06 | 1,060,805 | +0.46(+2.04%) |
Sep 12, 2012 | 22.64 | 22.84 | 22.41 | 22.60 | 600,319 | +0.08(+0.36%) |
Sep 11, 2012 | 22.53 | 22.95 | 22.48 | 22.52 | 1,072,238 | +0.09(+0.40%) |
Sep 10, 2012 | 23.19 | 23.23 | 22.38 | 22.43 | 1,741,608 | -0.76(-3.28%) |
Sep 07, 2012 | 22.90 | 23.54 | 22.66 | 23.19 | 1,987,145 | +0.40(+1.76%) |
Sep 06, 2012 | 22.93 | 23.20 | 22.73 | 22.79 | 1,251,443 | +0.13(+0.57%) |
Sep 05, 2012 | 22.43 | 22.97 | 22.37 | 22.66 | 1,350,761 | +0.22(+0.98%) |
Sep 04, 2012 | 21.70 | 22.61 | 21.55 | 22.44 | 1,636,241 | +0.71(+3.27%) |
Aug 31, 2012 | 21.94 | 21.95 | 21.61 | 21.73 | 432,471 | +0.00(+0.00%) |
Aug 30, 2012 | 21.70 | 21.97 | 21.48 | 21.73 | 600,534 | -0.20(-0.91%) |
Aug 29, 2012 | 21.78 | 22.04 | 21.75 | 21.93 | 1,014,263 | -0.06(-0.27%) |
Aug 27, 2012 | 21.79 | 22.06 | 21.65 | 21.99 | 998,531 | +0.28(+1.29%) |
Aug 24, 2012 | 21.55 | 21.93 | 21.50 | 21.71 | 1,090,453 | -0.02(-0.09%) |
Aug 23, 2012 | 22.16 | 22.45 | 21.47 | 21.73 | 1,796,299 | -0.35(-1.59%) |
Aug 22, 2012 | 21.59 | 22.23 | 21.07 | 22.08 | 6,596,521 | +2.17(+10.90%) |
Aug 21, 2012 | 19.86 | 20.49 | 19.83 | 19.91 | 2,272,639 | +0.05(+0.25%) |
Aug 20, 2012 | 19.72 | 19.92 | 19.51 | 19.86 | 1,103,724 | +0.13(+0.66%) |
Aug 17, 2012 | 18.78 | 20.09 | 18.74 | 19.73 | 2,651,584 | +1.00(+5.34%) |
Aug 16, 2012 | 18.57 | 18.80 | 18.45 | 18.73 | 1,146,430 | +0.17(+0.92%) |
Aug 15, 2012 | 18.54 | 18.78 | 18.52 | 18.56 | 651,516 | -0.07(-0.38%) |
Aug 14, 2012 | 18.69 | 18.81 | 18.46 | 18.63 | 618,116 | +0.05(+0.27%) |
Aug 13, 2012 | 18.62 | 18.74 | 18.43 | 18.58 | 861,346 | -0.18(-0.96%) |
Aug 10, 2012 | 18.33 | 18.96 | 18.32 | 18.76 | 1,930,095 | +0.29(+1.57%) |
Aug 09, 2012 | 18.33 | 18.51 | 18.10 | 18.47 | 764,037 | +0.14(+0.76%) |
Aug 08, 2012 | 18.08 | 18.49 | 18.03 | 18.33 | 964,243 | +0.16(+0.88%) |
Aug 07, 2012 | 17.27 | 18.50 | 17.15 | 18.17 | 3,121,023 | +1.51(+9.06%) |
Aug 06, 2012 | 16.86 | 17.08 | 16.64 | 16.66 | 840,500 | -0.09(-0.54%) |
Aug 03, 2012 | 16.40 | 17.21 | 16.37 | 16.75 | 1,300,991 | +0.72(+4.49%) |
Aug 02, 2012 | 15.97 | 16.11 | 15.65 | 16.03 | 1,015,732 | -0.16(-0.99%) |
Aug 01, 2012 | 16.64 | 16.69 | 16.00 | 16.19 | 1,454,537 | -0.27(-1.64%) |
Jul 31, 2012 | 16.48 | 16.78 | 16.35 | 16.46 | 740,298 | -0.10(-0.60%) |
Jul 30, 2012 | 16.59 | 16.69 | 16.40 | 16.56 | 588,092 | -0.01(-0.06%) |
Jul 27, 2012 | 16.25 | 16.73 | 16.07 | 16.57 | 984,344 | +0.51(+3.18%) |
Jul 26, 2012 | 16.52 | 16.60 | 16.02 | 16.06 | 1,021,618 | -0.14(-0.86%) |
Jul 25, 2012 | 16.38 | 16.51 | 16.17 | 16.20 | 591,935 | -0.20(-1.22%) |
Jul 24, 2012 | 16.56 | 16.64 | 16.27 | 16.40 | 1,100,601 | -0.15(-0.91%) |
Jul 23, 2012 | 16.61 | 16.75 | 16.26 | 16.55 | 1,213,336 | -0.49(-2.88%) |
Jul 20, 2012 | 17.20 | 17.41 | 16.99 | 17.04 | 768,447 | -0.36(-2.07%) |
Jul 19, 2012 | 17.35 | 17.53 | 17.05 | 17.40 | 1,235,687 | +0.13(+0.75%) |
Jul 18, 2012 | 16.88 | 17.32 | 16.86 | 17.27 | 940,141 | +0.31(+1.83%) |
Jul 17, 2012 | 17.00 | 17.15 | 16.67 | 16.96 | 869,615 | +0.08(+0.47%) |
Jul 16, 2012 | 16.54 | 16.92 | 16.30 | 16.88 | 836,676 | +0.23(+1.38%) |
Jul 13, 2012 | 15.94 | 16.73 | 15.94 | 16.65 | 4,298,132 | +0.75(+4.72%) |
Jul 12, 2012 | 15.84 | 16.07 | 15.62 | 15.90 | 1,151,566 | -0.08(-0.50%) |
Jul 11, 2012 | 16.31 | 16.39 | 15.78 | 15.98 | 1,641,629 | -0.34(-2.08%) |
Jul 10, 2012 | 17.22 | 17.28 | 16.24 | 16.32 | 1,575,374 | -0.74(-4.34%) |
Jul 09, 2012 | 17.16 | 17.30 | 16.89 | 17.06 | 1,630,647 | -0.08(-0.47%) |
Jul 06, 2012 | 17.40 | 17.49 | 17.10 | 17.14 | 809,583 | -0.43(-2.45%) |
Jul 05, 2012 | 17.86 | 17.92 | 17.50 | 17.57 | 963,260 | -0.41(-2.28%) |
Jul 03, 2012 | 17.94 | 17.98 | 17.73 | 17.98 | 721,568 | -0.02(-0.11%) |
Jul 02, 2012 | 17.82 | 18.00 | 17.50 | 18.00 | 861,401 | +0.26(+1.47%) |
Jun 29, 2012 | 17.51 | 17.79 | 17.39 | 17.74 | 894,193 | +0.69(+4.05%) |
Jun 28, 2012 | 16.58 | 17.14 | 16.58 | 17.05 | 743,148 | +0.32(+1.91%) |
Jun 27, 2012 | 16.72 | 17.09 | 16.59 | 16.73 | 1,342,107 | +0.02(+0.12%) |
Jun 26, 2012 | 16.68 | 16.95 | 16.53 | 16.71 | 640,115 | +0.06(+0.36%) |
Jun 25, 2012 | 16.52 | 16.76 | 16.50 | 16.65 | 652,388 | -0.23(-1.36%) |
Jun 22, 2012 | 16.98 | 17.02 | 16.59 | 16.88 | 1,930,775 | +0.06(+0.36%) |
Jun 21, 2012 | 17.47 | 17.56 | 16.70 | 16.82 | 1,035,901 | -0.63(-3.61%) |
Jun 20, 2012 | 17.15 | 17.50 | 16.97 | 17.45 | 784,094 | +0.26(+1.51%) |
Jun 19, 2012 | 17.09 | 17.45 | 17.08 | 17.19 | 980,434 | +0.14(+0.82%) |
Jun 18, 2012 | 16.82 | 17.15 | 16.61 | 17.05 | 720,356 | +0.10(+0.59%) |
Jun 15, 2012 | 16.68 | 16.98 | 16.58 | 16.95 | 664,749 | +0.35(+2.11%) |
Jun 14, 2012 | 16.24 | 16.76 | 16.24 | 16.60 | 765,679 | +0.43(+2.66%) |
Jun 13, 2012 | 16.18 | 16.57 | 16.09 | 16.17 | 711,174 | -0.14(-0.86%) |
Jun 12, 2012 | 15.87 | 16.42 | 15.70 | 16.31 | 1,332,163 | +0.57(+3.62%) |
Jun 11, 2012 | 16.31 | 16.32 | 15.71 | 15.74 | 1,238,018 | -0.38(-2.36%) |
Jun 08, 2012 | 15.83 | 16.13 | 15.62 | 16.12 | 1,497,724 | +0.24(+1.51%) |
Jun 07, 2012 | 16.33 | 16.44 | 15.85 | 15.88 | 935,769 | -0.18(-1.12%) |
Jun 06, 2012 | 15.52 | 16.07 | 15.37 | 16.06 | 1,820,350 | +0.76(+4.97%) |
Jun 05, 2012 | 15.07 | 15.37 | 15.03 | 15.30 | 2,307,765 | +0.11(+0.72%) |
Jun 04, 2012 | 15.57 | 15.57 | 14.99 | 15.19 | 1,643,949 | -0.30(-1.94%) |