Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.29 | 20.52 | 20.28 | 20.31 | 1,513,699 | -0.11(-0.53%) |
May 30, 2013 | 20.52 | 20.74 | 20.36 | 20.42 | 716,645 | -0.16(-0.78%) |
May 29, 2013 | 20.64 | 20.76 | 20.34 | 20.58 | 1,530,648 | -0.23(-1.10%) |
May 28, 2013 | 21.13 | 21.27 | 20.67 | 20.81 | 902,519 | -0.08(-0.40%) |
May 24, 2013 | 20.79 | 21.00 | 20.58 | 20.89 | 718,123 | +0.00(+0.00%) |
May 23, 2013 | 21.02 | 21.02 | 20.66 | 20.89 | 1,488,434 | -0.01(-0.04%) |
May 22, 2013 | 21.51 | 21.63 | 20.81 | 20.90 | 1,122,705 | -0.59(-2.75%) |
May 21, 2013 | 21.51 | 21.58 | 21.40 | 21.49 | 1,226,855 | +0.00(+0.00%) |
May 20, 2013 | 21.45 | 21.56 | 21.43 | 21.49 | 907,295 | +0.02(+0.07%) |
May 17, 2013 | 21.43 | 21.58 | 21.41 | 21.47 | 1,326,012 | +0.12(+0.57%) |
May 16, 2013 | 21.66 | 21.79 | 21.26 | 21.35 | 1,113,190 | -0.28(-1.28%) |
May 15, 2013 | 21.74 | 21.77 | 21.45 | 21.63 | 1,629,284 | -0.11(-0.49%) |
May 13, 2013 | 21.58 | 21.83 | 21.57 | 21.73 | 575,754 | +0.13(+0.60%) |
May 10, 2013 | 21.43 | 21.61 | 21.25 | 21.60 | 719,663 | +0.18(+0.82%) |
May 09, 2013 | 21.62 | 21.65 | 21.37 | 21.43 | 800,580 | -0.23(-1.06%) |
May 08, 2013 | 21.41 | 21.66 | 21.31 | 21.66 | 664,489 | +0.25(+1.15%) |
May 07, 2013 | 21.21 | 21.46 | 21.18 | 21.41 | 584,319 | +0.18(+0.87%) |
May 06, 2013 | 21.25 | 21.31 | 21.13 | 21.23 | 499,225 | -0.08(-0.40%) |
May 03, 2013 | 21.28 | 21.41 | 21.17 | 21.31 | 652,249 | +0.08(+0.36%) |
May 02, 2013 | 21.10 | 21.37 | 20.94 | 21.24 | 597,877 | +0.12(+0.58%) |
May 01, 2013 | 21.18 | 21.29 | 21.01 | 21.11 | 877,434 | -0.17(-0.79%) |
Apr 30, 2013 | 20.95 | 21.28 | 20.85 | 21.28 | 957,667 | +0.32(+1.54%) |
Apr 29, 2013 | 20.78 | 21.08 | 20.63 | 20.96 | 874,258 | +0.27(+1.30%) |
Apr 26, 2013 | 20.74 | 20.76 | 20.68 | 20.69 | 693,534 | -0.04(-0.18%) |
Apr 25, 2013 | 20.68 | 20.99 | 20.42 | 20.73 | 1,198,100 | -0.23(-1.10%) |
Apr 24, 2013 | 20.95 | 21.02 | 20.84 | 20.96 | 581,674 | +0.04(+0.18%) |
Apr 23, 2013 | 21.04 | 21.07 | 20.75 | 20.92 | 806,358 | -0.01(-0.04%) |
Apr 22, 2013 | 21.02 | 21.03 | 20.78 | 20.93 | 711,181 | -0.01(-0.04%) |
Apr 19, 2013 | 20.75 | 20.95 | 20.61 | 20.94 | 1,294,600 | +0.18(+0.89%) |
Apr 18, 2013 | 20.96 | 20.96 | 20.70 | 20.75 | 1,243,952 | -0.15(-0.70%) |
Apr 17, 2013 | 20.81 | 20.98 | 20.63 | 20.90 | 2,460,961 | +0.06(+0.29%) |
Apr 16, 2013 | 20.53 | 21.01 | 20.31 | 20.84 | 5,247,728 | -0.73(-3.38%) |
Apr 15, 2013 | 22.08 | 22.14 | 21.56 | 21.57 | 1,282,479 | -0.66(-2.97%) |
Apr 12, 2013 | 22.38 | 22.52 | 22.14 | 22.22 | 810,544 | -0.21(-0.92%) |
Apr 11, 2013 | 22.12 | 22.49 | 22.12 | 22.43 | 687,238 | +0.35(+1.60%) |
Apr 10, 2013 | 22.08 | 22.23 | 22.02 | 22.08 | 735,317 | -0.02(-0.10%) |
Apr 09, 2013 | 22.03 | 22.22 | 21.88 | 22.10 | 1,528,693 | +0.03(+0.14%) |
Apr 08, 2013 | 21.95 | 22.16 | 21.83 | 22.07 | 484,873 | +0.11(+0.52%) |
Apr 05, 2013 | 21.64 | 22.00 | 21.58 | 21.96 | 1,165,260 | +0.05(+0.24%) |
Apr 04, 2013 | 21.36 | 21.92 | 21.30 | 21.90 | 1,344,839 | +0.55(+2.58%) |
Apr 03, 2013 | 21.53 | 21.58 | 21.30 | 21.35 | 802,141 | -0.21(-0.96%) |
Apr 02, 2013 | 21.72 | 21.80 | 21.48 | 21.56 | 738,202 | -0.13(-0.60%) |
Apr 01, 2013 | 21.70 | 21.70 | 21.47 | 21.69 | 803,959 | +0.11(+0.50%) |
Mar 28, 2013 | 21.65 | 21.75 | 21.52 | 21.58 | 1,082,719 | -0.07(-0.31%) |
Mar 27, 2013 | 21.56 | 21.66 | 21.43 | 21.65 | 589,051 | +0.01(+0.04%) |
Mar 26, 2013 | 21.61 | 21.73 | 21.56 | 21.64 | 511,883 | +0.08(+0.35%) |
Mar 25, 2013 | 21.62 | 21.69 | 21.51 | 21.57 | 565,264 | -0.04(-0.17%) |
Mar 22, 2013 | 21.66 | 21.71 | 21.55 | 21.60 | 565,407 | +0.09(+0.42%) |
Mar 21, 2013 | 21.44 | 21.66 | 21.37 | 21.51 | 793,249 | +0.06(+0.28%) |
Mar 20, 2013 | 21.47 | 21.48 | 21.34 | 21.45 | 1,127,252 | +0.16(+0.74%) |
Mar 19, 2013 | 21.55 | 21.61 | 21.24 | 21.29 | 1,232,525 | -0.26(-1.22%) |
Mar 18, 2013 | 21.50 | 21.78 | 21.43 | 21.56 | 1,325,221 | +0.00(+0.00%) |
Mar 15, 2013 | 21.71 | 21.71 | 21.50 | 21.56 | 1,547,807 | -0.19(-0.87%) |
Mar 14, 2013 | 21.75 | 21.90 | 21.58 | 21.75 | 1,129,732 | +0.08(+0.38%) |
Mar 13, 2013 | 21.75 | 21.83 | 21.58 | 21.66 | 973,666 | +0.02(+0.10%) |
Mar 12, 2013 | 21.71 | 21.81 | 21.58 | 21.64 | 1,647,742 | -0.11(-0.49%) |
Mar 11, 2013 | 21.74 | 21.81 | 21.64 | 21.75 | 610,087 | +0.03(+0.14%) |
Mar 08, 2013 | 21.60 | 21.73 | 21.39 | 21.72 | 1,551,185 | +0.22(+1.02%) |
Mar 07, 2013 | 21.65 | 21.72 | 21.40 | 21.50 | 783,385 | -0.09(-0.42%) |
Mar 06, 2013 | 21.76 | 21.77 | 21.51 | 21.59 | 1,091,754 | -0.19(-0.87%) |
Mar 05, 2013 | 21.51 | 21.78 | 21.41 | 21.78 | 1,930,535 | +0.28(+1.30%) |
Mar 04, 2013 | 21.31 | 21.52 | 21.26 | 21.50 | 1,189,603 | +0.10(+0.46%) |
Mar 01, 2013 | 21.29 | 21.45 | 21.14 | 21.40 | 1,817,618 | -0.01(-0.04%) |
Feb 28, 2013 | 21.32 | 21.52 | 21.30 | 21.41 | 2,537,636 | +0.11(+0.50%) |
Feb 27, 2013 | 20.86 | 21.32 | 20.86 | 21.30 | 1,828,582 | +0.33(+1.58%) |
Feb 26, 2013 | 20.62 | 20.98 | 20.54 | 20.97 | 1,634,840 | +0.49(+2.39%) |
Feb 25, 2013 | 20.89 | 20.98 | 20.46 | 20.48 | 622,314 | -0.30(-1.45%) |
Feb 22, 2013 | 20.56 | 20.80 | 20.48 | 20.78 | 890,596 | +0.26(+1.29%) |
Feb 21, 2013 | 20.63 | 20.68 | 20.40 | 20.52 | 628,577 | -0.14(-0.66%) |
Feb 20, 2013 | 20.80 | 20.93 | 20.63 | 20.65 | 766,006 | -0.23(-1.08%) |
Feb 19, 2013 | 20.63 | 20.88 | 20.63 | 20.88 | 1,333,964 | +0.27(+1.32%) |
Feb 15, 2013 | 20.51 | 20.74 | 20.50 | 20.61 | 759,069 | +0.04(+0.18%) |
Feb 14, 2013 | 20.63 | 20.66 | 20.52 | 20.57 | 545,509 | -0.05(-0.22%) |
Feb 13, 2013 | 20.58 | 20.63 | 20.48 | 20.61 | 1,549,618 | +0.13(+0.63%) |
Feb 12, 2013 | 20.38 | 20.52 | 20.36 | 20.49 | 1,695,495 | +0.17(+0.85%) |
Feb 11, 2013 | 20.26 | 20.36 | 20.24 | 20.31 | 1,682,275 | +0.05(+0.22%) |
Feb 08, 2013 | 20.22 | 20.43 | 20.10 | 20.27 | 1,449,326 | +0.13(+0.64%) |
Feb 07, 2013 | 20.56 | 20.65 | 19.95 | 20.14 | 1,834,443 | -0.37(-1.80%) |
Feb 06, 2013 | 20.44 | 20.52 | 20.38 | 20.51 | 514,679 | +0.03(+0.15%) |
Feb 04, 2013 | 20.60 | 20.68 | 20.45 | 20.48 | 796,706 | -0.13(-0.62%) |
Feb 01, 2013 | 20.63 | 20.75 | 20.51 | 20.61 | 801,194 | +0.11(+0.55%) |
Jan 31, 2013 | 20.59 | 20.66 | 20.45 | 20.49 | 1,100,762 | -0.08(-0.37%) |
Jan 30, 2013 | 20.66 | 20.80 | 20.48 | 20.57 | 771,046 | -0.20(-0.94%) |
Jan 29, 2013 | 20.74 | 20.92 | 20.66 | 20.77 | 470,381 | +0.01(+0.04%) |
Jan 28, 2013 | 20.76 | 20.86 | 20.62 | 20.76 | 584,755 | +0.05(+0.26%) |
Jan 25, 2013 | 20.72 | 20.72 | 20.57 | 20.71 | 546,014 | +0.08(+0.37%) |
Jan 24, 2013 | 20.61 | 20.68 | 20.45 | 20.63 | 621,691 | +0.05(+0.22%) |
Jan 23, 2013 | 20.66 | 20.77 | 20.54 | 20.58 | 564,923 | -0.06(-0.29%) |
Jan 22, 2013 | 20.40 | 20.68 | 20.34 | 20.65 | 984,811 | +0.26(+1.26%) |
Jan 18, 2013 | 20.18 | 20.40 | 20.09 | 20.39 | 646,189 | +0.22(+1.08%) |
Jan 17, 2013 | 20.03 | 20.23 | 19.97 | 20.17 | 509,198 | +0.19(+0.94%) |
Jan 16, 2013 | 19.93 | 20.08 | 19.88 | 19.98 | 535,700 | -0.02(-0.08%) |
Jan 15, 2013 | 19.84 | 20.03 | 19.72 | 20.00 | 1,093,393 | +0.11(+0.57%) |
Jan 14, 2013 | 19.84 | 19.92 | 19.81 | 19.88 | 480,068 | +0.03(+0.15%) |
Jan 11, 2013 | 20.08 | 20.09 | 19.73 | 19.85 | 826,554 | -0.23(-1.16%) |
Jan 10, 2013 | 20.15 | 20.27 | 19.90 | 20.09 | 1,234,849 | +0.23(+1.14%) |
Jan 09, 2013 | 20.00 | 20.05 | 19.82 | 19.86 | 543,828 | -0.06(-0.30%) |
Jan 08, 2013 | 19.93 | 20.01 | 19.88 | 19.92 | 587,700 | -0.02(-0.11%) |
Jan 07, 2013 | 19.84 | 19.97 | 19.76 | 19.94 | 549,163 | +0.11(+0.53%) |
Jan 04, 2013 | 19.81 | 19.86 | 19.66 | 19.84 | 737,161 | +0.09(+0.46%) |
Jan 03, 2013 | 19.63 | 19.81 | 19.57 | 19.75 | 973,984 | +0.17(+0.89%) |
Jan 02, 2013 | 19.72 | 19.75 | 19.45 | 19.57 | 1,069,654 | +0.21(+1.09%) |
Dec 31, 2012 | 19.22 | 19.39 | 19.08 | 19.36 | 809,696 | +0.11(+0.58%) |
Dec 28, 2012 | 19.08 | 19.44 | 19.08 | 19.25 | 1,268,704 | +0.11(+0.58%) |
Dec 27, 2012 | 19.09 | 19.26 | 19.05 | 19.14 | 939,681 | +0.08(+0.43%) |
Dec 26, 2012 | 19.29 | 19.32 | 19.04 | 19.06 | 667,844 | -0.17(-0.89%) |
Dec 24, 2012 | 19.20 | 19.31 | 19.18 | 19.23 | 362,732 | +0.01(+0.04%) |
Dec 21, 2012 | 19.28 | 19.43 | 19.17 | 19.22 | 1,396,374 | -0.21(-1.07%) |
Dec 20, 2012 | 19.27 | 19.44 | 19.17 | 19.43 | 549,591 | +0.23(+1.20%) |
Dec 19, 2012 | 19.08 | 19.27 | 19.03 | 19.20 | 534,267 | +0.17(+0.90%) |
Dec 18, 2012 | 19.00 | 19.07 | 18.91 | 19.03 | 684,273 | +0.01(+0.08%) |
Dec 17, 2012 | 18.98 | 19.05 | 18.90 | 19.01 | 622,310 | +0.11(+0.59%) |
Dec 14, 2012 | 18.89 | 18.97 | 18.84 | 18.90 | 502,489 | -0.02(-0.12%) |
Dec 13, 2012 | 18.96 | 19.06 | 18.88 | 18.93 | 723,803 | -0.08(-0.43%) |
Dec 12, 2012 | 19.16 | 19.17 | 18.87 | 19.01 | 1,068,910 | -0.19(-0.97%) |
Dec 11, 2012 | 19.19 | 19.28 | 19.10 | 19.19 | 737,569 | +0.07(+0.39%) |
Dec 10, 2012 | 19.19 | 19.31 | 19.11 | 19.12 | 736,179 | -0.07(-0.39%) |
Dec 07, 2012 | 19.03 | 19.27 | 19.01 | 19.19 | 1,003,257 | +0.18(+0.94%) |
Dec 06, 2012 | 18.88 | 19.05 | 18.86 | 19.01 | 788,813 | +0.16(+0.83%) |
Dec 05, 2012 | 19.01 | 19.23 | 18.69 | 18.86 | 720,783 | -0.12(-0.62%) |
Dec 04, 2012 | 18.93 | 19.08 | 18.82 | 18.98 | 618,599 | +0.24(+1.27%) |
Nov 30, 2012 | 18.90 | 19.02 | 18.70 | 18.74 | 1,031,664 | -0.11(-0.59%) |
Nov 29, 2012 | 19.04 | 19.12 | 18.81 | 18.85 | 630,365 | -0.09(-0.47%) |
Nov 28, 2012 | 18.84 | 19.03 | 18.72 | 18.94 | 678,629 | +0.04(+0.20%) |
Nov 27, 2012 | 18.77 | 19.15 | 18.67 | 18.90 | 998,796 | +0.04(+0.20%) |
Nov 26, 2012 | 18.67 | 18.94 | 18.67 | 18.87 | 558,048 | +0.07(+0.39%) |
Nov 23, 2012 | 18.66 | 18.79 | 18.56 | 18.79 | 141,739 | +0.22(+1.20%) |
Nov 21, 2012 | 18.57 | 18.70 | 18.44 | 18.57 | 876,889 | -0.01(-0.08%) |
Nov 20, 2012 | 18.54 | 18.61 | 18.33 | 18.58 | 939,790 | +0.04(+0.20%) |
Nov 19, 2012 | 18.53 | 18.74 | 18.40 | 18.55 | 906,431 | +0.15(+0.81%) |
Nov 16, 2012 | 18.27 | 18.46 | 18.10 | 18.40 | 765,070 | +0.15(+0.81%) |
Nov 15, 2012 | 18.19 | 18.45 | 18.06 | 18.25 | 947,782 | +0.02(+0.12%) |
Nov 14, 2012 | 18.74 | 18.88 | 18.18 | 18.23 | 1,139,957 | -0.50(-2.65%) |
Nov 13, 2012 | 18.64 | 18.81 | 18.58 | 18.73 | 772,211 | -0.01(-0.08%) |
Nov 12, 2012 | 18.87 | 18.87 | 18.65 | 18.74 | 597,342 | -0.10(-0.51%) |
Nov 09, 2012 | 18.87 | 18.98 | 18.72 | 18.84 | 1,065,648 | -0.07(-0.35%) |
Nov 08, 2012 | 19.06 | 19.11 | 18.90 | 18.90 | 1,363,095 | -0.15(-0.78%) |
Nov 07, 2012 | 19.16 | 19.18 | 18.97 | 19.05 | 1,425,038 | -0.26(-1.34%) |
Nov 06, 2012 | 19.32 | 19.34 | 19.13 | 19.31 | 768,322 | +0.10(+0.50%) |
Nov 05, 2012 | 19.48 | 19.48 | 19.13 | 19.21 | 766,375 | -0.22(-1.14%) |
Nov 02, 2012 | 19.66 | 19.69 | 19.40 | 19.44 | 1,116,754 | -0.07(-0.34%) |
Nov 01, 2012 | 19.31 | 19.56 | 19.24 | 19.50 | 1,426,689 | +0.24(+1.23%) |
Oct 31, 2012 | 19.39 | 19.61 | 19.09 | 19.27 | 1,472,182 | -0.06(-0.31%) |
Oct 26, 2012 | 19.76 | 19.33 | 19.33 | 19.33 | 1,353,831 | -0.39(-1.96%) |
Oct 25, 2012 | 20.27 | 20.47 | 19.56 | 19.71 | 1,216,935 | -0.50(-2.46%) |
Oct 24, 2012 | 20.27 | 20.41 | 20.04 | 20.21 | 694,078 | +0.08(+0.40%) |
Oct 23, 2012 | 20.21 | 20.25 | 20.00 | 20.13 | 802,308 | -0.37(-1.81%) |
Oct 19, 2012 | 20.73 | 20.88 | 20.49 | 20.50 | 2,097,416 | -0.24(-1.18%) |
Oct 18, 2012 | 20.50 | 20.76 | 20.50 | 20.74 | 1,151,728 | +0.18(+0.87%) |
Oct 17, 2012 | 20.47 | 20.63 | 20.27 | 20.56 | 1,091,283 | +0.10(+0.47%) |
Oct 16, 2012 | 20.47 | 20.54 | 20.38 | 20.47 | 618,563 | +0.04(+0.18%) |
Oct 15, 2012 | 20.63 | 20.68 | 20.30 | 20.43 | 1,315,994 | -0.18(-0.86%) |
Oct 12, 2012 | 20.83 | 20.87 | 20.56 | 20.61 | 1,292,599 | -0.19(-0.89%) |
Oct 11, 2012 | 20.66 | 20.87 | 20.62 | 20.79 | 2,511,735 | +0.17(+0.83%) |
Oct 10, 2012 | 20.48 | 20.79 | 20.40 | 20.62 | 1,826,379 | +0.20(+0.98%) |
Oct 09, 2012 | 20.10 | 20.47 | 20.02 | 20.42 | 1,961,070 | +0.39(+1.96%) |
Oct 08, 2012 | 19.95 | 20.07 | 19.83 | 20.03 | 1,045,648 | +0.04(+0.19%) |
Oct 05, 2012 | 19.83 | 20.16 | 19.78 | 19.99 | 1,058,947 | +0.21(+1.05%) |
Oct 04, 2012 | 19.73 | 19.85 | 19.55 | 19.79 | 1,660,564 | +0.16(+0.79%) |
Oct 03, 2012 | 19.41 | 19.71 | 19.38 | 19.63 | 935,905 | +0.21(+1.11%) |
Oct 02, 2012 | 19.18 | 19.41 | 19.05 | 19.41 | 1,118,156 | +0.28(+1.47%) |
Oct 01, 2012 | 19.41 | 19.59 | 18.88 | 19.13 | 1,495,872 | -0.25(-1.30%) |
Sep 28, 2012 | 19.55 | 19.75 | 19.38 | 19.39 | 1,277,185 | -0.21(-1.08%) |
Sep 27, 2012 | 19.51 | 19.68 | 19.44 | 19.60 | 1,112,714 | +0.17(+0.90%) |
Sep 26, 2012 | 19.47 | 19.60 | 19.32 | 19.42 | 898,568 | -0.01(-0.04%) |
Sep 25, 2012 | 19.75 | 19.87 | 19.42 | 19.43 | 1,080,449 | -0.29(-1.48%) |
Sep 24, 2012 | 19.72 | 19.91 | 19.59 | 19.72 | 890,909 | +0.08(+0.41%) |
Sep 21, 2012 | 19.87 | 19.95 | 19.60 | 19.64 | 1,963,327 | -0.11(-0.55%) |
Sep 20, 2012 | 20.12 | 20.12 | 19.69 | 19.75 | 1,150,475 | -0.42(-2.06%) |
Sep 19, 2012 | 20.30 | 20.38 | 20.08 | 20.16 | 721,234 | -0.07(-0.36%) |
Sep 18, 2012 | 20.33 | 20.41 | 20.10 | 20.24 | 505,150 | -0.15(-0.72%) |
Sep 17, 2012 | 20.52 | 20.67 | 20.38 | 20.38 | 896,586 | -0.12(-0.60%) |
Sep 14, 2012 | 20.25 | 20.64 | 20.23 | 20.51 | 718,106 | +0.29(+1.44%) |
Sep 13, 2012 | 19.92 | 20.23 | 19.86 | 20.22 | 631,282 | +0.37(+1.87%) |
Sep 12, 2012 | 19.65 | 19.90 | 19.55 | 19.84 | 1,235,049 | +0.21(+1.08%) |
Sep 11, 2012 | 19.68 | 19.73 | 19.62 | 19.63 | 666,138 | -0.01(-0.04%) |
Sep 10, 2012 | 19.90 | 19.92 | 19.62 | 19.64 | 681,030 | -0.23(-1.17%) |
Sep 07, 2012 | 19.94 | 20.06 | 19.86 | 19.87 | 742,046 | -0.05(-0.26%) |
Sep 06, 2012 | 19.89 | 19.98 | 19.87 | 19.92 | 904,977 | +0.14(+0.70%) |
Sep 05, 2012 | 19.64 | 19.81 | 19.57 | 19.79 | 1,114,403 | +0.09(+0.48%) |
Sep 04, 2012 | 19.48 | 19.69 | 19.35 | 19.69 | 1,064,214 | +0.23(+1.20%) |
Aug 31, 2012 | 19.49 | 19.52 | 19.33 | 19.46 | 1,008,647 | +0.07(+0.38%) |
Aug 30, 2012 | 19.40 | 19.51 | 19.32 | 19.39 | 425,754 | -0.09(-0.45%) |
Aug 29, 2012 | 19.49 | 19.54 | 19.41 | 19.47 | 499,346 | -0.04(-0.19%) |
Aug 27, 2012 | 19.49 | 19.58 | 19.36 | 19.51 | 550,858 | +0.12(+0.60%) |
Aug 24, 2012 | 19.39 | 19.48 | 19.28 | 19.39 | 649,476 | +0.02(+0.11%) |
Aug 23, 2012 | 19.59 | 19.62 | 19.37 | 19.37 | 879,516 | -0.28(-1.45%) |
Aug 22, 2012 | 19.71 | 19.72 | 19.40 | 19.65 | 512,066 | -0.06(-0.30%) |
Aug 21, 2012 | 19.65 | 19.82 | 19.55 | 19.71 | 513,785 | +0.16(+0.82%) |
Aug 20, 2012 | 19.55 | 19.62 | 19.44 | 19.55 | 728,261 | +0.00(+0.00%) |
Aug 17, 2012 | 19.41 | 19.61 | 19.40 | 19.55 | 675,861 | +0.15(+0.75%) |
Aug 16, 2012 | 19.39 | 19.41 | 19.25 | 19.41 | 504,426 | +0.07(+0.38%) |
Aug 15, 2012 | 19.26 | 19.36 | 19.17 | 19.33 | 671,378 | +0.01(+0.04%) |
Aug 14, 2012 | 19.50 | 19.59 | 19.27 | 19.33 | 590,780 | -0.12(-0.60%) |
Aug 13, 2012 | 19.28 | 19.47 | 19.25 | 19.44 | 680,508 | +0.17(+0.91%) |
Aug 10, 2012 | 19.33 | 19.50 | 19.20 | 19.27 | 869,676 | -0.06(-0.30%) |
Aug 09, 2012 | 19.44 | 19.53 | 19.30 | 19.33 | 546,480 | -0.10(-0.52%) |
Aug 08, 2012 | 19.47 | 19.51 | 19.29 | 19.43 | 752,703 | -0.06(-0.30%) |
Aug 07, 2012 | 19.73 | 19.73 | 19.45 | 19.49 | 749,545 | -0.14(-0.71%) |
Aug 06, 2012 | 19.79 | 19.90 | 19.58 | 19.63 | 1,004,879 | -0.15(-0.77%) |
Aug 03, 2012 | 19.76 | 19.92 | 19.71 | 19.78 | 548,270 | +0.15(+0.78%) |
Aug 02, 2012 | 19.50 | 19.65 | 19.43 | 19.63 | 1,044,191 | +0.03(+0.15%) |
Aug 01, 2012 | 19.65 | 19.83 | 19.54 | 19.60 | 779,120 | +0.07(+0.37%) |
Jul 31, 2012 | 19.53 | 19.71 | 19.42 | 19.52 | 978,690 | +0.03(+0.15%) |
Jul 30, 2012 | 19.66 | 19.77 | 19.44 | 19.49 | 1,979,992 | -0.10(-0.52%) |
Jul 27, 2012 | 20.19 | 20.19 | 19.49 | 19.60 | 3,749,520 | -0.56(-2.78%) |
Jul 26, 2012 | 20.64 | 20.94 | 20.02 | 20.16 | 1,811,332 | -0.35(-1.71%) |
Jul 25, 2012 | 20.63 | 20.69 | 20.38 | 20.51 | 465,912 | -0.01(-0.04%) |
Jul 24, 2012 | 20.72 | 20.72 | 20.38 | 20.51 | 717,115 | -0.14(-0.67%) |
Jul 23, 2012 | 20.59 | 20.74 | 20.50 | 20.65 | 618,401 | -0.23(-1.12%) |
Jul 20, 2012 | 20.84 | 21.08 | 20.78 | 20.89 | 554,284 | -0.09(-0.42%) |
Jul 19, 2012 | 21.26 | 21.26 | 20.77 | 20.97 | 682,961 | -0.20(-0.93%) |
Jul 18, 2012 | 21.36 | 21.43 | 21.08 | 21.17 | 653,843 | -0.20(-0.95%) |
Jul 17, 2012 | 21.32 | 21.45 | 21.02 | 21.37 | 761,758 | +0.17(+0.83%) |
Jul 16, 2012 | 21.21 | 21.30 | 21.09 | 21.20 | 744,948 | -0.07(-0.31%) |
Jul 13, 2012 | 21.07 | 21.30 | 21.06 | 21.27 | 715,489 | +0.25(+1.18%) |
Jul 12, 2012 | 20.86 | 21.13 | 20.75 | 21.02 | 437,618 | +0.01(+0.07%) |
Jul 11, 2012 | 21.05 | 21.13 | 20.89 | 21.00 | 771,628 | -0.02(-0.10%) |
Jul 10, 2012 | 21.29 | 21.35 | 20.92 | 21.02 | 495,537 | -0.23(-1.06%) |
Jul 09, 2012 | 21.27 | 21.38 | 21.11 | 21.25 | 1,115,533 | -0.11(-0.51%) |
Jul 06, 2012 | 21.18 | 21.38 | 21.15 | 21.36 | 733,329 | +0.04(+0.17%) |
Jul 05, 2012 | 21.32 | 21.46 | 21.22 | 21.32 | 1,457,286 | +0.02(+0.10%) |
Jul 03, 2012 | 21.28 | 21.41 | 21.19 | 21.30 | 791,519 | +0.13(+0.62%) |
Jul 02, 2012 | 20.95 | 21.19 | 20.89 | 21.17 | 1,840,718 | +0.31(+1.50%) |
Jun 29, 2012 | 20.52 | 20.88 | 20.36 | 20.86 | 1,721,815 | +0.68(+3.38%) |
Jun 28, 2012 | 19.83 | 20.21 | 19.80 | 20.18 | 1,249,898 | +0.27(+1.33%) |
Jun 27, 2012 | 19.70 | 19.98 | 19.60 | 19.91 | 986,286 | +0.27(+1.39%) |
Jun 26, 2012 | 19.60 | 19.78 | 19.44 | 19.64 | 753,470 | +0.08(+0.40%) |
Jun 25, 2012 | 19.60 | 19.67 | 19.41 | 19.56 | 526,589 | -0.18(-0.91%) |
Jun 22, 2012 | 19.87 | 19.92 | 19.69 | 19.74 | 783,636 | -0.04(-0.22%) |
Jun 21, 2012 | 20.14 | 20.14 | 19.72 | 19.78 | 920,687 | -0.31(-1.54%) |
Jun 20, 2012 | 20.16 | 20.29 | 19.98 | 20.09 | 1,012,852 | -0.06(-0.32%) |
Jun 19, 2012 | 20.08 | 20.25 | 20.00 | 20.15 | 973,156 | +0.10(+0.50%) |
Jun 18, 2012 | 19.78 | 20.11 | 19.67 | 20.05 | 1,003,234 | +0.23(+1.16%) |
Jun 15, 2012 | 19.72 | 19.87 | 19.68 | 19.82 | 1,104,003 | +0.06(+0.29%) |
Jun 14, 2012 | 19.70 | 19.89 | 19.62 | 19.77 | 1,308,023 | +0.14(+0.69%) |
Jun 13, 2012 | 19.69 | 19.94 | 19.57 | 19.63 | 945,494 | -0.12(-0.62%) |
Jun 12, 2012 | 19.62 | 19.75 | 19.51 | 19.75 | 760,957 | +0.24(+1.25%) |
Jun 11, 2012 | 20.25 | 20.25 | 19.49 | 19.51 | 1,135,209 | -0.58(-2.89%) |
Jun 08, 2012 | 19.79 | 20.09 | 19.75 | 20.09 | 569,611 | +0.30(+1.52%) |
Jun 07, 2012 | 20.07 | 20.23 | 19.75 | 19.79 | 778,247 | -0.12(-0.61%) |
Jun 06, 2012 | 19.67 | 20.01 | 19.58 | 19.91 | 1,201,161 | +0.41(+2.10%) |
Jun 05, 2012 | 19.05 | 19.59 | 18.98 | 19.50 | 884,386 | +0.32(+1.64%) |
Jun 04, 2012 | 19.24 | 19.33 | 18.92 | 19.19 | 1,296,411 | +0.01(+0.04%) |