Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.22 | 27.57 | 26.95 | 27.16 | 1,516,114 | -0.21(-0.77%) |
May 30, 2013 | 26.96 | 27.51 | 26.92 | 27.37 | 0 | +0.44(+1.63%) |
May 29, 2013 | 26.62 | 27.00 | 26.22 | 26.93 | 2,289,853 | +0.03(+0.11%) |
May 28, 2013 | 27.05 | 27.63 | 26.81 | 26.90 | 1,085,499 | -0.14(-0.52%) |
May 24, 2013 | 26.99 | 27.16 | 26.75 | 27.04 | 0 | -0.18(-0.66%) |
May 23, 2013 | 27.01 | 27.56 | 26.70 | 27.22 | 0 | -0.52(-1.87%) |
May 22, 2013 | 28.80 | 28.95 | 27.43 | 27.74 | 0 | -1.11(-3.85%) |
May 21, 2013 | 29.27 | 29.36 | 28.46 | 28.85 | 0 | -0.41(-1.40%) |
May 20, 2013 | 29.19 | 29.48 | 28.97 | 29.26 | 4,158,153 | +0.25(+0.86%) |
May 17, 2013 | 27.90 | 29.12 | 27.77 | 29.01 | 0 | +0.99(+3.53%) |
May 16, 2013 | 27.55 | 28.12 | 27.29 | 28.02 | 4,519,933 | +0.80(+2.94%) |
May 15, 2013 | 26.72 | 27.28 | 26.71 | 27.22 | 0 | +0.82(+3.11%) |
May 13, 2013 | 26.61 | 26.72 | 26.05 | 26.40 | 0 | -0.31(-1.16%) |
May 10, 2013 | 27.05 | 27.23 | 26.50 | 26.71 | 0 | -0.23(-0.85%) |
May 09, 2013 | 27.14 | 27.32 | 26.51 | 26.94 | 0 | -0.08(-0.30%) |
May 08, 2013 | 27.04 | 27.67 | 26.91 | 27.02 | 3,065,085 | +0.12(+0.45%) |
May 07, 2013 | 26.00 | 27.10 | 25.90 | 26.90 | 3,452,319 | +0.75(+2.87%) |
May 06, 2013 | 25.97 | 26.31 | 25.80 | 26.15 | 0 | +0.30(+1.16%) |
May 03, 2013 | 25.99 | 26.02 | 25.84 | 25.85 | 0 | -0.01(-0.04%) |
May 02, 2013 | 25.48 | 25.97 | 25.36 | 25.86 | 0 | +0.50(+1.97%) |
May 01, 2013 | 25.97 | 25.97 | 25.07 | 25.36 | 0 | -0.38(-1.48%) |
Apr 30, 2013 | 25.39 | 25.92 | 25.39 | 25.74 | 0 | -0.02(-0.08%) |
Apr 29, 2013 | 25.00 | 25.83 | 24.94 | 25.76 | 2,173,858 | +0.68(+2.71%) |
Apr 26, 2013 | 24.50 | 25.30 | 24.48 | 25.08 | 3,069,701 | +0.14(+0.56%) |
Apr 25, 2013 | 23.30 | 25.33 | 23.12 | 24.94 | 8,290,583 | +3.49(+16.27%) |
Apr 24, 2013 | 20.51 | 21.59 | 20.51 | 21.45 | 0 | +1.09(+5.35%) |
Apr 23, 2013 | 20.07 | 20.46 | 19.95 | 20.36 | 1,978,057 | +0.29(+1.44%) |
Apr 22, 2013 | 20.24 | 20.40 | 19.93 | 20.07 | 3,315,257 | -0.03(-0.15%) |
Apr 19, 2013 | 20.62 | 20.75 | 20.08 | 20.10 | 1,970,499 | -0.49(-2.38%) |
Apr 18, 2013 | 20.50 | 20.76 | 20.40 | 20.59 | 1,529,393 | +0.09(+0.44%) |
Apr 17, 2013 | 20.69 | 20.75 | 20.33 | 20.50 | 2,623,017 | -0.46(-2.19%) |
Apr 16, 2013 | 20.69 | 21.05 | 20.26 | 20.96 | 5,184,330 | +0.56(+2.75%) |
Apr 15, 2013 | 22.38 | 22.38 | 20.26 | 20.40 | 5,727,609 | -2.13(-9.46%) |
Apr 12, 2013 | 22.64 | 22.80 | 22.46 | 22.53 | 1,341,793 | -0.21(-0.92%) |
Apr 11, 2013 | 22.90 | 22.92 | 22.54 | 22.74 | 1,958,482 | -0.11(-0.48%) |
Apr 10, 2013 | 22.78 | 22.97 | 22.57 | 22.85 | 2,387,748 | +0.14(+0.62%) |
Apr 09, 2013 | 22.71 | 22.84 | 22.47 | 22.71 | 1,502,297 | +0.00(+0.00%) |
Apr 08, 2013 | 22.83 | 23.00 | 22.66 | 22.71 | 678,316 | -0.06(-0.26%) |
Apr 05, 2013 | 22.54 | 22.86 | 22.50 | 22.77 | 1,446,293 | -0.07(-0.31%) |
Apr 04, 2013 | 23.22 | 23.22 | 22.71 | 22.84 | 1,549,809 | -0.29(-1.25%) |
Apr 03, 2013 | 23.40 | 23.41 | 22.96 | 23.13 | 1,518,865 | -0.21(-0.90%) |
Apr 02, 2013 | 23.16 | 23.59 | 22.98 | 23.34 | 1,448,240 | +0.48(+2.10%) |
Apr 01, 2013 | 23.04 | 23.36 | 22.73 | 22.86 | 1,148,702 | -0.28(-1.21%) |
Mar 28, 2013 | 23.36 | 23.39 | 22.85 | 23.14 | 1,651,732 | -0.32(-1.36%) |
Mar 27, 2013 | 22.75 | 23.60 | 22.54 | 23.46 | 3,698,223 | +0.58(+2.53%) |
Mar 26, 2013 | 22.87 | 23.26 | 22.60 | 22.88 | 1,498,666 | -0.01(-0.04%) |
Mar 25, 2013 | 22.98 | 23.45 | 22.69 | 22.89 | 2,003,760 | +0.08(+0.35%) |
Mar 22, 2013 | 22.52 | 23.03 | 22.52 | 22.81 | 1,725,046 | +0.26(+1.15%) |
Mar 21, 2013 | 22.61 | 22.85 | 22.44 | 22.55 | 889,012 | -0.24(-1.05%) |
Mar 20, 2013 | 22.73 | 22.93 | 22.55 | 22.79 | 1,702,231 | +0.26(+1.15%) |
Mar 19, 2013 | 22.83 | 22.83 | 21.14 | 22.53 | 3,955,474 | -0.29(-1.27%) |
Mar 18, 2013 | 23.28 | 23.37 | 22.57 | 22.82 | 1,921,640 | -0.75(-3.16%) |
Mar 15, 2013 | 23.83 | 23.98 | 23.27 | 23.57 | 2,143,468 | -0.27(-1.15%) |
Mar 14, 2013 | 24.04 | 24.15 | 23.69 | 23.84 | 2,597,700 | -0.24(-1.00%) |
Mar 13, 2013 | 23.59 | 24.29 | 23.49 | 24.08 | 14,873,671 | +1.05(+4.56%) |
Mar 12, 2013 | 23.50 | 23.99 | 22.96 | 23.03 | 5,037,293 | -2.00(-7.99%) |
Mar 11, 2013 | 24.84 | 25.30 | 24.50 | 25.03 | 1,586,500 | +0.11(+0.44%) |
Mar 08, 2013 | 24.58 | 25.03 | 24.32 | 24.92 | 1,698,579 | +0.50(+2.05%) |
Mar 07, 2013 | 24.17 | 24.53 | 23.99 | 24.42 | 810,291 | +0.18(+0.74%) |
Mar 06, 2013 | 24.42 | 24.42 | 23.98 | 24.24 | 944,546 | -0.06(-0.25%) |
Mar 05, 2013 | 23.65 | 24.33 | 23.58 | 24.30 | 1,741,647 | +0.99(+4.25%) |
Mar 04, 2013 | 23.23 | 23.38 | 22.73 | 23.31 | 1,509,415 | +0.06(+0.26%) |
Mar 01, 2013 | 23.49 | 23.71 | 22.97 | 23.25 | 1,754,524 | +0.06(+0.26%) |
Feb 28, 2013 | 23.52 | 23.67 | 23.17 | 23.19 | 2,139,649 | -0.75(-3.13%) |
Feb 27, 2013 | 23.79 | 24.32 | 23.71 | 23.94 | 1,975,297 | +0.18(+0.76%) |
Feb 26, 2013 | 24.23 | 24.57 | 23.52 | 23.76 | 2,819,317 | +0.16(+0.68%) |
Feb 22, 2013 | 23.37 | 23.64 | 22.57 | 23.60 | 2,351,641 | +0.50(+2.16%) |
Feb 21, 2013 | 23.75 | 23.87 | 23.02 | 23.10 | 3,096,668 | -0.66(-2.78%) |
Feb 20, 2013 | 23.17 | 24.50 | 23.01 | 23.76 | 10,796,385 | +0.75(+3.26%) |
Feb 19, 2013 | 23.61 | 24.09 | 22.12 | 23.01 | 11,121,295 | -2.58(-10.08%) |
Feb 15, 2013 | 25.91 | 25.97 | 24.98 | 25.59 | 3,165,155 | -0.07(-0.27%) |
Feb 14, 2013 | 25.00 | 25.80 | 24.90 | 25.66 | 3,078,446 | +0.64(+2.56%) |
Feb 13, 2013 | 25.17 | 25.56 | 24.80 | 25.02 | 1,881,700 | +0.04(+0.16%) |
Feb 12, 2013 | 25.50 | 25.70 | 24.83 | 24.98 | 2,852,811 | +0.05(+0.20%) |
Feb 11, 2013 | 24.75 | 25.16 | 24.57 | 24.93 | 2,226,402 | +0.22(+0.89%) |
Feb 08, 2013 | 24.60 | 24.72 | 24.40 | 24.71 | 961,885 | +0.21(+0.86%) |
Feb 07, 2013 | 24.80 | 25.00 | 24.22 | 24.50 | 2,208,260 | +0.17(+0.70%) |
Feb 06, 2013 | 24.06 | 24.64 | 23.88 | 24.33 | 2,101,295 | +0.09(+0.37%) |
Feb 04, 2013 | 24.40 | 24.40 | 24.02 | 24.24 | 1,164,457 | -0.46(-1.86%) |
Feb 01, 2013 | 24.48 | 24.99 | 24.22 | 24.70 | 2,293,886 | +0.49(+2.02%) |
Jan 31, 2013 | 23.58 | 24.43 | 23.47 | 24.21 | 1,626,426 | +0.70(+2.98%) |
Jan 30, 2013 | 24.00 | 24.70 | 23.46 | 23.51 | 2,272,253 | -0.59(-2.45%) |
Jan 29, 2013 | 23.86 | 24.33 | 23.60 | 24.10 | 1,337,179 | +0.10(+0.42%) |
Jan 28, 2013 | 23.97 | 24.64 | 23.75 | 24.00 | 2,320,378 | +0.05(+0.21%) |
Jan 25, 2013 | 23.43 | 24.26 | 23.28 | 23.95 | 3,926,106 | +0.75(+3.23%) |
Jan 24, 2013 | 22.87 | 23.34 | 22.87 | 23.20 | 3,724,114 | +0.45(+1.98%) |
Jan 23, 2013 | 22.80 | 23.10 | 22.62 | 22.75 | 954,456 | +0.04(+0.18%) |
Jan 22, 2013 | 22.76 | 22.81 | 22.53 | 22.71 | 633,485 | -0.15(-0.66%) |
Jan 18, 2013 | 22.66 | 22.93 | 22.24 | 22.86 | 929,182 | -0.01(-0.04%) |
Jan 17, 2013 | 23.09 | 23.11 | 22.75 | 22.87 | 1,497,626 | -0.09(-0.39%) |
Jan 16, 2013 | 23.28 | 23.28 | 22.39 | 22.96 | 2,032,470 | -0.43(-1.84%) |
Jan 15, 2013 | 23.29 | 23.53 | 23.01 | 23.39 | 1,823,081 | +0.10(+0.43%) |
Jan 14, 2013 | 23.16 | 23.47 | 23.06 | 23.29 | 838,433 | +0.17(+0.74%) |
Jan 11, 2013 | 23.28 | 23.56 | 22.97 | 23.12 | 2,832,109 | -0.32(-1.37%) |
Jan 10, 2013 | 23.47 | 23.89 | 23.33 | 23.44 | 1,441,900 | +0.08(+0.34%) |
Jan 09, 2013 | 23.05 | 23.54 | 23.00 | 23.36 | 1,448,304 | +0.20(+0.86%) |
Jan 08, 2013 | 23.29 | 23.47 | 23.07 | 23.16 | 1,008,382 | -0.10(-0.43%) |
Jan 07, 2013 | 23.00 | 23.45 | 22.72 | 23.26 | 1,114,456 | +0.02(+0.09%) |
Jan 04, 2013 | 23.43 | 23.43 | 22.56 | 23.24 | 782,354 | -0.04(-0.17%) |
Jan 03, 2013 | 23.00 | 23.45 | 22.94 | 23.28 | 1,335,845 | +0.29(+1.24%) |
Jan 02, 2013 | 22.64 | 23.02 | 21.56 | 23.00 | 1,544,346 | +1.44(+6.66%) |
Dec 31, 2012 | 21.53 | 21.98 | 21.45 | 21.56 | 1,210,814 | -0.19(-0.87%) |
Dec 28, 2012 | 21.75 | 21.95 | 21.61 | 21.75 | 560,101 | -0.19(-0.87%) |
Dec 27, 2012 | 21.98 | 22.01 | 21.72 | 21.94 | 746,638 | -0.06(-0.27%) |
Dec 26, 2012 | 22.02 | 22.34 | 21.95 | 22.00 | 879,266 | -0.01(-0.05%) |
Dec 24, 2012 | 21.95 | 22.08 | 21.85 | 22.01 | 210,155 | -0.14(-0.63%) |
Dec 21, 2012 | 22.06 | 22.18 | 21.86 | 22.15 | 631,671 | -0.17(-0.76%) |
Dec 20, 2012 | 22.00 | 22.43 | 21.66 | 22.32 | 2,118,270 | +0.31(+1.41%) |
Dec 19, 2012 | 21.84 | 22.10 | 21.42 | 22.01 | 1,811,835 | +0.43(+1.99%) |
Dec 18, 2012 | 21.80 | 21.94 | 21.50 | 21.58 | 1,356,050 | -0.08(-0.37%) |
Dec 17, 2012 | 21.69 | 21.76 | 21.19 | 21.66 | 1,324,450 | +0.29(+1.36%) |
Dec 14, 2012 | 22.05 | 22.05 | 21.20 | 21.37 | 3,380,445 | -0.58(-2.64%) |
Dec 13, 2012 | 21.54 | 22.13 | 21.54 | 21.95 | 2,019,914 | +0.59(+2.76%) |
Dec 12, 2012 | 21.64 | 21.80 | 21.22 | 21.36 | 1,479,149 | -0.08(-0.37%) |
Dec 11, 2012 | 22.45 | 23.09 | 21.25 | 21.44 | 9,717,615 | -1.56(-6.78%) |
Dec 10, 2012 | 22.85 | 23.09 | 22.64 | 23.00 | 1,183,235 | +0.04(+0.17%) |
Dec 07, 2012 | 21.94 | 23.50 | 21.91 | 22.96 | 2,315,760 | +0.98(+4.46%) |
Dec 06, 2012 | 20.93 | 21.98 | 20.92 | 21.98 | 1,070,747 | +1.04(+4.97%) |
Dec 05, 2012 | 20.70 | 21.07 | 20.34 | 20.94 | 718,159 | +0.32(+1.55%) |
Dec 04, 2012 | 20.90 | 21.08 | 20.50 | 20.62 | 1,080,047 | -1.20(-5.50%) |
Nov 30, 2012 | 22.24 | 22.45 | 21.00 | 21.82 | 1,883,669 | -0.40(-1.80%) |
Nov 29, 2012 | 22.23 | 22.44 | 21.86 | 22.22 | 1,212,113 | +0.14(+0.63%) |
Nov 28, 2012 | 22.41 | 22.68 | 21.82 | 22.08 | 1,046,538 | -0.02(-0.09%) |
Nov 27, 2012 | 22.25 | 22.30 | 21.75 | 22.10 | 1,048,725 | +0.09(+0.41%) |
Nov 26, 2012 | 22.30 | 22.40 | 21.96 | 22.01 | 1,391,616 | -0.43(-1.92%) |
Nov 23, 2012 | 22.45 | 22.50 | 22.11 | 22.44 | 298,908 | -0.02(-0.09%) |
Nov 21, 2012 | 22.50 | 22.81 | 22.30 | 22.46 | 755,553 | -0.07(-0.33%) |
Nov 20, 2012 | 22.44 | 22.68 | 22.17 | 22.54 | 1,128,804 | +0.36(+1.65%) |
Nov 19, 2012 | 22.05 | 22.18 | 21.53 | 22.17 | 584,056 | +0.64(+2.97%) |
Nov 16, 2012 | 21.28 | 21.65 | 20.78 | 21.53 | 529,449 | +0.48(+2.28%) |
Nov 15, 2012 | 21.23 | 21.33 | 20.73 | 21.05 | 600,538 | -0.22(-1.03%) |
Nov 14, 2012 | 20.88 | 21.58 | 20.85 | 21.27 | 650,625 | +0.41(+1.97%) |
Nov 13, 2012 | 21.18 | 21.18 | 20.56 | 20.86 | 1,273,058 | -0.44(-2.07%) |
Nov 12, 2012 | 21.36 | 21.42 | 20.96 | 21.30 | 445,229 | +0.19(+0.90%) |
Nov 09, 2012 | 20.59 | 21.42 | 20.54 | 21.11 | 689,574 | +0.31(+1.49%) |
Nov 08, 2012 | 21.21 | 21.79 | 20.80 | 20.80 | 958,377 | -0.36(-1.70%) |
Nov 07, 2012 | 21.77 | 21.88 | 21.02 | 21.16 | 1,255,061 | -1.01(-4.56%) |
Nov 06, 2012 | 22.37 | 22.65 | 22.10 | 22.17 | 896,932 | -0.29(-1.29%) |
Nov 05, 2012 | 22.86 | 22.99 | 22.22 | 22.46 | 1,641,244 | -0.31(-1.36%) |
Nov 02, 2012 | 23.12 | 23.25 | 22.70 | 22.77 | 1,662,662 | -0.23(-1.00%) |
Nov 01, 2012 | 23.51 | 23.97 | 22.88 | 23.00 | 1,555,065 | -0.31(-1.33%) |
Oct 31, 2012 | 23.57 | 24.52 | 23.02 | 23.31 | 1,722,943 | +0.24(+1.04%) |
Oct 26, 2012 | 22.91 | 23.07 | 23.07 | 23.07 | 1,091,000 | +0.33(+1.45%) |
Oct 25, 2012 | 22.38 | 22.84 | 22.11 | 22.74 | 1,195,141 | +0.77(+3.50%) |
Oct 24, 2012 | 22.35 | 22.96 | 21.93 | 21.97 | 812,652 | -0.18(-0.81%) |
Oct 23, 2012 | 22.00 | 22.23 | 21.70 | 22.15 | 740,541 | -0.09(-0.40%) |
Oct 19, 2012 | 22.44 | 22.84 | 22.09 | 22.24 | 1,004,818 | -0.17(-0.76%) |
Oct 18, 2012 | 22.94 | 23.35 | 22.34 | 22.41 | 1,530,565 | -0.52(-2.27%) |
Oct 17, 2012 | 23.01 | 23.27 | 22.81 | 22.93 | 948,964 | -0.16(-0.69%) |
Oct 16, 2012 | 23.28 | 23.28 | 22.92 | 23.09 | 786,965 | +0.16(+0.70%) |
Oct 15, 2012 | 23.45 | 23.45 | 22.86 | 22.93 | 860,483 | -0.35(-1.50%) |
Oct 12, 2012 | 23.33 | 23.40 | 23.08 | 23.28 | 813,471 | +0.02(+0.09%) |
Oct 11, 2012 | 23.63 | 23.69 | 23.21 | 23.26 | 1,148,355 | -0.13(-0.56%) |
Oct 10, 2012 | 23.68 | 23.76 | 23.17 | 23.39 | 1,056,796 | -0.16(-0.68%) |
Oct 09, 2012 | 24.10 | 24.46 | 23.39 | 23.55 | 522,585 | -0.59(-2.44%) |
Oct 08, 2012 | 24.24 | 24.27 | 23.87 | 24.14 | 661,899 | -0.06(-0.25%) |
Oct 05, 2012 | 25.00 | 25.07 | 24.00 | 24.20 | 1,007,145 | -0.58(-2.34%) |
Oct 04, 2012 | 24.64 | 25.08 | 24.36 | 24.78 | 1,399,267 | +0.14(+0.57%) |
Oct 03, 2012 | 24.83 | 24.87 | 24.35 | 24.64 | 1,365,537 | +0.04(+0.16%) |
Oct 02, 2012 | 24.51 | 25.00 | 24.40 | 24.60 | 1,075,415 | +0.16(+0.65%) |
Oct 01, 2012 | 24.45 | 24.98 | 24.01 | 24.44 | 1,962,638 | +0.29(+1.20%) |
Sep 28, 2012 | 23.34 | 24.25 | 23.06 | 24.15 | 1,916,019 | +0.81(+3.47%) |
Sep 27, 2012 | 23.88 | 24.07 | 23.27 | 23.34 | 1,509,693 | -0.01(-0.04%) |
Sep 26, 2012 | 23.61 | 23.74 | 22.66 | 23.35 | 1,887,083 | -0.52(-2.18%) |
Sep 25, 2012 | 24.43 | 24.43 | 23.75 | 23.87 | 1,694,440 | -0.27(-1.12%) |
Sep 24, 2012 | 24.64 | 24.71 | 24.01 | 24.14 | 1,649,278 | -0.35(-1.43%) |
Sep 21, 2012 | 24.78 | 24.83 | 24.44 | 24.49 | 1,749,624 | -0.27(-1.09%) |
Sep 20, 2012 | 25.00 | 25.00 | 24.33 | 24.76 | 2,640,253 | -0.07(-0.28%) |
Sep 19, 2012 | 24.94 | 25.21 | 24.34 | 24.83 | 4,256,814 | -0.23(-0.92%) |
Sep 18, 2012 | 25.00 | 25.23 | 24.48 | 25.06 | 3,019,967 | +0.15(+0.60%) |
Sep 17, 2012 | 25.00 | 25.17 | 24.13 | 24.91 | 1,534,520 | +0.19(+0.77%) |
Sep 14, 2012 | 24.13 | 25.15 | 24.10 | 24.72 | 3,345,877 | +0.65(+2.70%) |
Sep 13, 2012 | 23.34 | 24.48 | 23.09 | 24.07 | 3,832,576 | +0.67(+2.86%) |
Sep 12, 2012 | 22.67 | 23.60 | 22.63 | 23.40 | 3,042,750 | +0.91(+4.05%) |
Sep 11, 2012 | 22.81 | 23.01 | 22.43 | 22.49 | 1,271,822 | -0.15(-0.66%) |
Sep 10, 2012 | 22.87 | 22.93 | 22.28 | 22.64 | 736,522 | -0.31(-1.35%) |
Sep 07, 2012 | 22.45 | 23.47 | 22.31 | 22.95 | 3,551,436 | +0.44(+1.95%) |
Sep 06, 2012 | 21.30 | 22.72 | 21.30 | 22.51 | 4,596,043 | +0.77(+3.54%) |
Sep 05, 2012 | 21.31 | 21.79 | 21.16 | 21.74 | 1,044,456 | +0.44(+2.07%) |
Sep 04, 2012 | 20.58 | 21.57 | 20.58 | 21.30 | 1,274,842 | +0.18(+0.85%) |
Aug 31, 2012 | 20.57 | 21.20 | 20.51 | 21.12 | 1,022,470 | +0.71(+3.48%) |
Aug 30, 2012 | 21.01 | 21.15 | 20.32 | 20.41 | 703,803 | -0.70(-3.32%) |
Aug 29, 2012 | 21.13 | 21.38 | 20.98 | 21.11 | 641,133 | +0.34(+1.64%) |
Aug 27, 2012 | 20.95 | 21.22 | 20.60 | 20.77 | 514,235 | -0.17(-0.81%) |
Aug 24, 2012 | 20.84 | 21.18 | 20.51 | 20.94 | 566,602 | -0.05(-0.24%) |
Aug 23, 2012 | 21.06 | 21.15 | 20.52 | 20.99 | 680,730 | -0.19(-0.90%) |
Aug 22, 2012 | 21.07 | 21.30 | 20.87 | 21.18 | 583,635 | +0.08(+0.38%) |
Aug 21, 2012 | 20.92 | 21.50 | 20.51 | 21.10 | 1,041,253 | +0.21(+1.01%) |
Aug 20, 2012 | 21.12 | 21.23 | 20.52 | 20.89 | 853,015 | -0.35(-1.65%) |
Aug 17, 2012 | 21.61 | 21.62 | 20.95 | 21.24 | 841,477 | -0.22(-1.03%) |
Aug 16, 2012 | 20.25 | 21.53 | 20.05 | 21.46 | 1,185,381 | +1.33(+6.61%) |
Aug 15, 2012 | 20.15 | 20.36 | 19.70 | 20.13 | 705,502 | -0.07(-0.35%) |
Aug 14, 2012 | 20.40 | 20.60 | 20.05 | 20.20 | 885,110 | -0.20(-0.98%) |
Aug 13, 2012 | 20.68 | 20.91 | 20.22 | 20.40 | 587,880 | -0.22(-1.07%) |
Aug 10, 2012 | 20.82 | 20.94 | 20.35 | 20.62 | 1,085,155 | -0.28(-1.34%) |
Aug 09, 2012 | 21.07 | 21.09 | 20.70 | 20.90 | 333,143 | -0.21(-0.99%) |
Aug 08, 2012 | 20.77 | 21.20 | 20.68 | 21.11 | 1,377,358 | +0.25(+1.20%) |
Aug 07, 2012 | 21.36 | 21.58 | 20.74 | 20.86 | 1,174,252 | -0.47(-2.19%) |
Aug 06, 2012 | 20.74 | 21.79 | 20.21 | 21.33 | 2,329,900 | +0.86(+4.19%) |
Aug 03, 2012 | 19.64 | 20.62 | 19.32 | 20.47 | 2,206,260 | +1.22(+6.34%) |
Aug 02, 2012 | 19.32 | 19.96 | 19.09 | 19.25 | 1,001,082 | -0.49(-2.48%) |
Aug 01, 2012 | 19.42 | 19.99 | 19.26 | 19.74 | 2,530,631 | +0.51(+2.65%) |
Jul 31, 2012 | 21.00 | 21.57 | 19.06 | 19.23 | 2,968,792 | -1.60(-7.68%) |
Jul 30, 2012 | 20.25 | 20.99 | 20.24 | 20.83 | 3,146,033 | +0.61(+3.02%) |
Jul 27, 2012 | 18.84 | 20.33 | 18.52 | 20.22 | 2,036,670 | +1.22(+6.42%) |
Jul 26, 2012 | 19.50 | 19.50 | 18.93 | 19.00 | 1,159,555 | +0.00(+0.00%) |
Jul 25, 2012 | 18.92 | 19.23 | 18.59 | 19.00 | 1,006,865 | +0.18(+0.96%) |
Jul 24, 2012 | 18.55 | 19.24 | 18.55 | 18.82 | 1,361,568 | +0.28(+1.51%) |
Jul 23, 2012 | 18.28 | 18.64 | 18.07 | 18.54 | 908,288 | -0.43(-2.27%) |
Jul 20, 2012 | 19.24 | 19.39 | 18.72 | 18.97 | 1,587,255 | -0.48(-2.47%) |
Jul 19, 2012 | 18.90 | 19.54 | 18.77 | 19.45 | 2,017,485 | +0.76(+4.07%) |
Jul 18, 2012 | 18.00 | 19.05 | 17.83 | 18.69 | 1,093,295 | +0.68(+3.78%) |
Jul 17, 2012 | 17.97 | 18.18 | 17.73 | 18.01 | 1,857,596 | +0.17(+0.95%) |
Jul 16, 2012 | 18.44 | 18.63 | 17.73 | 17.84 | 1,035,049 | -0.72(-3.88%) |
Jul 13, 2012 | 18.27 | 18.69 | 18.26 | 18.56 | 472,678 | +0.26(+1.42%) |
Jul 12, 2012 | 18.12 | 18.47 | 17.95 | 18.30 | 1,148,680 | -0.11(-0.60%) |
Jul 11, 2012 | 18.18 | 18.90 | 18.18 | 18.41 | 734,295 | +0.06(+0.33%) |
Jul 10, 2012 | 18.80 | 19.03 | 18.20 | 18.35 | 1,007,269 | -0.50(-2.65%) |
Jul 09, 2012 | 18.80 | 19.08 | 18.42 | 18.85 | 1,241,775 | -0.05(-0.26%) |
Jul 06, 2012 | 19.74 | 20.17 | 18.80 | 18.90 | 1,564,324 | -1.35(-6.67%) |
Jul 05, 2012 | 19.99 | 20.48 | 19.68 | 20.25 | 1,641,805 | +0.98(+5.09%) |
Jul 03, 2012 | 19.00 | 19.95 | 19.00 | 19.27 | 974,760 | +0.30(+1.58%) |
Jul 02, 2012 | 19.24 | 19.32 | 18.86 | 18.97 | 1,451,909 | -0.08(-0.42%) |
Jun 29, 2012 | 18.58 | 19.36 | 18.28 | 19.05 | 2,515,393 | +1.11(+6.19%) |
Jun 28, 2012 | 17.69 | 18.32 | 17.26 | 17.94 | 1,607,091 | +0.08(+0.45%) |
Jun 27, 2012 | 17.84 | 18.10 | 17.40 | 17.86 | 1,439,722 | +0.49(+2.82%) |
Jun 26, 2012 | 17.82 | 17.82 | 17.22 | 17.37 | 889,481 | +0.06(+0.35%) |
Jun 25, 2012 | 17.65 | 17.72 | 17.00 | 17.31 | 2,758,487 | -0.52(-2.92%) |
Jun 22, 2012 | 17.84 | 18.19 | 17.75 | 17.83 | 2,218,319 | +0.09(+0.51%) |
Jun 21, 2012 | 18.55 | 18.84 | 17.63 | 17.74 | 877,930 | -0.82(-4.42%) |
Jun 20, 2012 | 18.66 | 18.79 | 18.37 | 18.56 | 930,429 | -0.25(-1.33%) |
Jun 19, 2012 | 18.56 | 19.01 | 18.42 | 18.81 | 1,754,495 | +0.25(+1.35%) |
Jun 18, 2012 | 17.65 | 18.93 | 17.47 | 18.56 | 3,898,349 | +1.00(+5.69%) |
Jun 15, 2012 | 16.98 | 17.68 | 16.79 | 17.56 | 3,203,952 | +0.90(+5.40%) |
Jun 14, 2012 | 17.28 | 17.44 | 16.65 | 16.66 | 1,644,503 | -0.52(-3.03%) |
Jun 13, 2012 | 17.60 | 17.60 | 16.79 | 17.18 | 1,641,287 | -0.25(-1.43%) |
Jun 12, 2012 | 17.76 | 17.81 | 17.27 | 17.43 | 1,901,251 | -0.28(-1.58%) |
Jun 11, 2012 | 19.20 | 19.20 | 17.67 | 17.71 | 1,346,040 | -1.24(-6.54%) |
Jun 08, 2012 | 18.84 | 19.18 | 18.50 | 18.95 | 1,302,176 | +0.07(+0.37%) |
Jun 07, 2012 | 19.17 | 19.29 | 18.80 | 18.88 | 1,696,961 | +0.09(+0.48%) |
Jun 06, 2012 | 19.24 | 19.32 | 18.60 | 18.79 | 1,363,645 | -0.16(-0.84%) |
Jun 05, 2012 | 18.92 | 19.04 | 18.45 | 18.95 | 1,758,266 | -0.13(-0.68%) |
Jun 04, 2012 | 18.50 | 19.48 | 18.50 | 19.08 | 1,049,608 | +0.59(+3.19%) |