Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.72 | 22.01 | 21.62 | 21.65 | 176,091 | -0.15(-0.69%) |
May 30, 2013 | 21.86 | 22.08 | 21.76 | 21.80 | 186,813 | +0.03(+0.14%) |
May 29, 2013 | 21.81 | 21.93 | 21.63 | 21.77 | 207,895 | -0.20(-0.91%) |
May 28, 2013 | 22.05 | 22.09 | 21.78 | 21.97 | 152,488 | +0.26(+1.20%) |
May 24, 2013 | 21.76 | 21.82 | 21.54 | 21.71 | 0 | -0.13(-0.60%) |
May 23, 2013 | 21.55 | 22.00 | 21.40 | 21.84 | 0 | +0.19(+0.88%) |
May 22, 2013 | 22.09 | 22.31 | 21.48 | 21.65 | 0 | -0.46(-2.08%) |
May 21, 2013 | 22.26 | 22.40 | 22.01 | 22.11 | 0 | -0.08(-0.36%) |
May 20, 2013 | 22.14 | 22.37 | 22.14 | 22.19 | 0 | -0.04(-0.18%) |
May 17, 2013 | 22.03 | 22.35 | 22.03 | 22.23 | 0 | +0.23(+1.05%) |
May 16, 2013 | 21.99 | 22.14 | 21.84 | 22.00 | 250,909 | -0.03(-0.14%) |
May 15, 2013 | 22.28 | 22.43 | 21.93 | 22.03 | 0 | +0.03(+0.11%) |
May 13, 2013 | 22.14 | 22.26 | 21.94 | 22.00 | 0 | -0.14(-0.61%) |
May 10, 2013 | 21.88 | 22.17 | 21.85 | 22.14 | 0 | +0.32(+1.47%) |
May 09, 2013 | 22.02 | 22.05 | 21.74 | 21.82 | 0 | -0.22(-1.00%) |
May 08, 2013 | 21.67 | 22.05 | 21.53 | 22.04 | 0 | +0.26(+1.19%) |
May 07, 2013 | 21.35 | 21.83 | 21.07 | 21.78 | 0 | +0.46(+2.16%) |
May 06, 2013 | 21.50 | 21.79 | 21.20 | 21.32 | 0 | -0.02(-0.09%) |
May 03, 2013 | 20.83 | 21.56 | 20.83 | 21.34 | 0 | +1.28(+6.38%) |
May 02, 2013 | 19.60 | 20.12 | 19.60 | 20.06 | 613,686 | +0.20(+1.01%) |
May 01, 2013 | 19.96 | 20.08 | 19.73 | 19.86 | 0 | -0.20(-1.00%) |
Apr 30, 2013 | 19.74 | 20.07 | 19.57 | 20.06 | 292,501 | +0.27(+1.36%) |
Apr 29, 2013 | 19.67 | 19.83 | 19.62 | 19.79 | 153,540 | +0.18(+0.92%) |
Apr 26, 2013 | 19.66 | 19.73 | 19.57 | 19.61 | 187,437 | -0.11(-0.56%) |
Apr 25, 2013 | 19.65 | 19.85 | 19.63 | 19.72 | 0 | +0.07(+0.36%) |
Apr 24, 2013 | 19.65 | 19.75 | 19.47 | 19.65 | 187,078 | -0.02(-0.10%) |
Apr 23, 2013 | 19.76 | 19.83 | 19.49 | 19.67 | 195,216 | +0.07(+0.35%) |
Apr 22, 2013 | 19.96 | 20.04 | 19.48 | 19.60 | 231,290 | -0.36(-1.80%) |
Apr 19, 2013 | 19.54 | 19.98 | 19.44 | 19.96 | 304,880 | +0.41(+2.10%) |
Apr 18, 2013 | 19.47 | 19.58 | 19.37 | 19.55 | 362,221 | +0.08(+0.41%) |
Apr 17, 2013 | 19.44 | 19.55 | 19.08 | 19.47 | 399,966 | -0.11(-0.56%) |
Apr 16, 2013 | 19.65 | 19.80 | 19.44 | 19.58 | 336,159 | +0.07(+0.36%) |
Apr 15, 2013 | 19.96 | 20.02 | 19.50 | 19.51 | 311,357 | -0.55(-2.74%) |
Apr 12, 2013 | 20.18 | 20.37 | 19.87 | 20.06 | 293,019 | -0.26(-1.28%) |
Apr 11, 2013 | 20.34 | 20.43 | 20.20 | 20.32 | 352,116 | +0.03(+0.15%) |
Apr 10, 2013 | 19.41 | 20.35 | 19.35 | 20.29 | 655,990 | +1.25(+6.57%) |
Apr 09, 2013 | 19.55 | 19.59 | 19.03 | 19.04 | 583,935 | -0.43(-2.21%) |
Apr 08, 2013 | 19.79 | 19.79 | 19.21 | 19.47 | 328,829 | -0.33(-1.67%) |
Apr 05, 2013 | 19.70 | 20.00 | 19.70 | 19.80 | 265,968 | -0.24(-1.20%) |
Apr 04, 2013 | 19.79 | 20.08 | 19.50 | 20.04 | 207,624 | +0.26(+1.31%) |
Apr 03, 2013 | 20.12 | 20.26 | 19.76 | 19.78 | 286,293 | -0.26(-1.30%) |
Apr 02, 2013 | 19.75 | 20.17 | 19.75 | 20.04 | 299,561 | +0.31(+1.57%) |
Apr 01, 2013 | 19.60 | 19.96 | 19.53 | 19.73 | 1,525,643 | +0.11(+0.56%) |
Mar 28, 2013 | 19.66 | 19.89 | 19.59 | 19.62 | 375,169 | +0.01(+0.05%) |
Mar 27, 2013 | 19.62 | 19.76 | 19.47 | 19.61 | 357,082 | -0.08(-0.41%) |
Mar 26, 2013 | 19.78 | 19.84 | 19.61 | 19.69 | 393,292 | +0.02(+0.10%) |
Mar 25, 2013 | 19.69 | 19.78 | 19.58 | 19.67 | 664,444 | +0.02(+0.10%) |
Mar 22, 2013 | 19.72 | 19.80 | 19.62 | 19.65 | 297,667 | +0.03(+0.15%) |
Mar 21, 2013 | 19.61 | 19.80 | 19.61 | 19.62 | 278,693 | -0.13(-0.66%) |
Mar 20, 2013 | 19.91 | 19.91 | 19.65 | 19.75 | 406,788 | -0.01(-0.05%) |
Mar 19, 2013 | 19.95 | 19.99 | 19.67 | 19.76 | 423,629 | -0.09(-0.45%) |
Mar 18, 2013 | 19.72 | 20.00 | 19.72 | 19.85 | 323,571 | -0.05(-0.25%) |
Mar 15, 2013 | 20.17 | 20.29 | 19.88 | 19.90 | 835,821 | -0.25(-1.24%) |
Mar 14, 2013 | 20.05 | 20.23 | 19.94 | 20.15 | 460,969 | +0.15(+0.75%) |
Mar 13, 2013 | 20.25 | 20.49 | 19.96 | 20.00 | 460,543 | -0.30(-1.45%) |
Mar 12, 2013 | 20.56 | 20.68 | 20.29 | 20.30 | 327,649 | -0.29(-1.43%) |
Mar 11, 2013 | 20.98 | 20.98 | 20.58 | 20.59 | 422,131 | -0.43(-2.05%) |
Mar 08, 2013 | 20.72 | 21.13 | 20.50 | 21.02 | 668,060 | +0.46(+2.24%) |
Mar 07, 2013 | 20.48 | 20.59 | 20.28 | 20.56 | 343,659 | +0.06(+0.29%) |
Mar 06, 2013 | 20.50 | 20.71 | 20.44 | 20.50 | 321,604 | +0.02(+0.10%) |
Mar 05, 2013 | 20.38 | 20.58 | 20.11 | 20.48 | 599,783 | +0.12(+0.59%) |
Mar 04, 2013 | 19.83 | 20.40 | 19.70 | 20.36 | 582,112 | +0.44(+2.21%) |
Mar 01, 2013 | 19.69 | 20.01 | 19.44 | 19.92 | 405,257 | +0.07(+0.35%) |
Feb 28, 2013 | 19.75 | 20.04 | 19.45 | 19.85 | 491,465 | +0.16(+0.81%) |
Feb 27, 2013 | 19.49 | 20.02 | 19.49 | 19.69 | 483,338 | +0.14(+0.72%) |
Feb 26, 2013 | 19.65 | 19.73 | 19.33 | 19.55 | 630,808 | +0.04(+0.21%) |
Feb 25, 2013 | 20.22 | 20.42 | 19.50 | 19.51 | 412,690 | -0.60(-2.98%) |
Feb 22, 2013 | 20.03 | 20.11 | 19.86 | 20.11 | 269,725 | +0.19(+0.95%) |
Feb 21, 2013 | 19.91 | 20.12 | 19.75 | 19.92 | 318,653 | +0.05(+0.25%) |
Feb 20, 2013 | 20.00 | 20.22 | 19.86 | 19.87 | 411,822 | -0.15(-0.75%) |
Feb 19, 2013 | 20.09 | 20.37 | 19.91 | 20.02 | 830,575 | -0.06(-0.30%) |
Feb 15, 2013 | 21.49 | 21.50 | 19.91 | 20.08 | 1,531,264 | -0.15(-0.74%) |
Feb 14, 2013 | 20.09 | 20.26 | 19.80 | 20.23 | 615,834 | +0.09(+0.45%) |
Feb 13, 2013 | 20.00 | 20.21 | 19.79 | 20.14 | 312,985 | +0.13(+0.65%) |
Feb 12, 2013 | 20.19 | 20.27 | 19.83 | 20.01 | 393,197 | -0.11(-0.55%) |
Feb 11, 2013 | 20.10 | 20.22 | 19.95 | 20.12 | 275,516 | -0.01(-0.05%) |
Feb 08, 2013 | 20.18 | 20.32 | 19.99 | 20.13 | 333,670 | -0.02(-0.10%) |
Feb 07, 2013 | 20.28 | 20.38 | 19.90 | 20.15 | 495,723 | -0.15(-0.74%) |
Feb 06, 2013 | 20.26 | 20.63 | 20.15 | 20.30 | 236,607 | +0.22(+1.10%) |
Feb 04, 2013 | 20.03 | 20.31 | 20.00 | 20.08 | 343,211 | -0.15(-0.74%) |
Feb 01, 2013 | 20.38 | 20.42 | 19.98 | 20.23 | 694,066 | -0.07(-0.34%) |
Jan 31, 2013 | 20.34 | 20.47 | 19.91 | 20.30 | 501,328 | -0.05(-0.25%) |
Jan 30, 2013 | 20.97 | 21.48 | 20.20 | 20.35 | 341,741 | -0.66(-3.14%) |
Jan 29, 2013 | 20.98 | 21.11 | 20.87 | 21.01 | 259,737 | -0.01(-0.05%) |
Jan 28, 2013 | 21.15 | 21.16 | 20.95 | 21.02 | 444,463 | -0.14(-0.66%) |
Jan 25, 2013 | 21.32 | 21.41 | 20.97 | 21.16 | 320,490 | +0.01(+0.05%) |
Jan 24, 2013 | 20.84 | 21.16 | 20.84 | 21.15 | 211,550 | +0.29(+1.39%) |
Jan 23, 2013 | 21.18 | 21.18 | 20.76 | 20.86 | 277,060 | -0.37(-1.74%) |
Jan 22, 2013 | 20.76 | 21.30 | 20.76 | 21.23 | 275,544 | +0.51(+2.46%) |
Jan 18, 2013 | 20.88 | 20.95 | 20.45 | 20.72 | 344,756 | -0.12(-0.58%) |
Jan 17, 2013 | 20.35 | 20.86 | 20.35 | 20.84 | 523,382 | +0.58(+2.86%) |
Jan 16, 2013 | 20.18 | 20.59 | 20.18 | 20.26 | 392,214 | +0.06(+0.30%) |
Jan 15, 2013 | 20.04 | 20.33 | 20.04 | 20.20 | 307,956 | -0.01(-0.05%) |
Jan 14, 2013 | 20.19 | 20.48 | 20.10 | 20.21 | 288,249 | +0.00(+0.00%) |
Jan 11, 2013 | 20.23 | 20.32 | 20.09 | 20.21 | 262,180 | +0.02(+0.10%) |
Jan 10, 2013 | 20.20 | 20.32 | 20.05 | 20.19 | 265,259 | +0.06(+0.30%) |
Jan 09, 2013 | 19.77 | 20.15 | 19.61 | 20.13 | 252,074 | +0.48(+2.44%) |
Jan 08, 2013 | 19.58 | 19.82 | 19.46 | 19.65 | 478,942 | +0.10(+0.51%) |
Jan 07, 2013 | 19.44 | 19.66 | 19.38 | 19.55 | 519,732 | +0.02(+0.10%) |
Jan 04, 2013 | 19.67 | 19.79 | 19.40 | 19.53 | 484,230 | -0.03(-0.15%) |
Jan 03, 2013 | 20.26 | 20.48 | 19.45 | 19.56 | 1,984,671 | -1.77(-8.30%) |
Jan 02, 2013 | 21.38 | 21.60 | 21.09 | 21.33 | 412,113 | +0.32(+1.52%) |
Dec 31, 2012 | 20.54 | 21.03 | 20.36 | 21.01 | 255,117 | +0.43(+2.09%) |
Dec 28, 2012 | 20.30 | 20.80 | 20.30 | 20.58 | 180,197 | +0.12(+0.59%) |
Dec 27, 2012 | 20.30 | 20.60 | 20.01 | 20.46 | 330,770 | +0.24(+1.19%) |
Dec 26, 2012 | 20.43 | 20.50 | 20.15 | 20.22 | 235,780 | -0.08(-0.39%) |
Dec 24, 2012 | 20.51 | 20.51 | 20.17 | 20.30 | 98,803 | -0.23(-1.12%) |
Dec 21, 2012 | 20.64 | 20.68 | 20.03 | 20.53 | 595,267 | -0.30(-1.44%) |
Dec 20, 2012 | 20.31 | 21.08 | 20.27 | 20.83 | 371,515 | +0.53(+2.61%) |
Dec 19, 2012 | 20.37 | 20.57 | 19.09 | 20.30 | 565,582 | -0.30(-1.46%) |
Dec 18, 2012 | 20.78 | 20.93 | 20.39 | 20.60 | 980,703 | -0.31(-1.51%) |
Dec 17, 2012 | 20.71 | 21.07 | 20.52 | 20.91 | 209,172 | +0.27(+1.28%) |
Dec 14, 2012 | 20.94 | 21.13 | 20.63 | 20.65 | 249,429 | -0.37(-1.76%) |
Dec 13, 2012 | 21.11 | 21.24 | 20.92 | 21.02 | 193,838 | -0.03(-0.14%) |
Dec 12, 2012 | 21.67 | 21.86 | 21.02 | 21.05 | 388,580 | -0.54(-2.50%) |
Dec 11, 2012 | 21.40 | 21.81 | 21.18 | 21.59 | 330,391 | +0.40(+1.89%) |
Dec 10, 2012 | 21.08 | 21.21 | 20.94 | 21.19 | 152,929 | +0.14(+0.67%) |
Dec 07, 2012 | 20.97 | 21.15 | 20.82 | 21.05 | 164,605 | +0.16(+0.77%) |
Dec 06, 2012 | 20.96 | 21.12 | 20.84 | 20.89 | 185,927 | -0.08(-0.38%) |
Dec 05, 2012 | 21.21 | 21.21 | 20.95 | 20.97 | 207,962 | -0.18(-0.85%) |
Dec 04, 2012 | 20.32 | 21.39 | 20.32 | 21.15 | 381,016 | +0.43(+2.08%) |
Nov 30, 2012 | 20.92 | 20.92 | 20.61 | 20.72 | 430,131 | -0.12(-0.58%) |
Nov 29, 2012 | 20.39 | 20.97 | 20.35 | 20.84 | 552,390 | +0.62(+3.07%) |
Nov 28, 2012 | 20.40 | 20.40 | 20.04 | 20.22 | 377,398 | -0.29(-1.41%) |
Nov 27, 2012 | 20.60 | 20.82 | 20.45 | 20.51 | 477,353 | -0.12(-0.58%) |
Nov 26, 2012 | 20.69 | 20.93 | 20.39 | 20.63 | 192,783 | -0.15(-0.72%) |
Nov 23, 2012 | 20.31 | 20.80 | 19.97 | 20.78 | 159,298 | +0.52(+2.57%) |
Nov 21, 2012 | 20.23 | 20.44 | 19.96 | 20.26 | 267,613 | +0.06(+0.28%) |
Nov 20, 2012 | 20.53 | 20.69 | 20.02 | 20.20 | 351,587 | -0.37(-1.81%) |
Nov 19, 2012 | 20.11 | 20.58 | 19.91 | 20.57 | 537,284 | +0.67(+3.35%) |
Nov 16, 2012 | 19.83 | 20.08 | 19.71 | 19.91 | 213,356 | +0.01(+0.05%) |
Nov 15, 2012 | 19.75 | 19.96 | 19.65 | 19.90 | 187,000 | +0.21(+1.07%) |
Nov 14, 2012 | 19.96 | 20.09 | 19.53 | 19.69 | 385,920 | -0.45(-2.22%) |
Nov 13, 2012 | 20.23 | 20.52 | 20.03 | 20.14 | 166,052 | -0.21(-1.03%) |
Nov 12, 2012 | 20.22 | 20.44 | 19.98 | 20.35 | 193,583 | +0.22(+1.09%) |
Nov 09, 2012 | 19.99 | 20.44 | 19.82 | 20.13 | 292,166 | +0.00(+0.00%) |
Nov 08, 2012 | 20.87 | 20.97 | 20.06 | 20.13 | 431,219 | -0.81(-3.87%) |
Nov 07, 2012 | 21.14 | 21.28 | 20.77 | 20.94 | 373,234 | -0.51(-2.36%) |
Nov 06, 2012 | 20.99 | 21.47 | 20.94 | 21.44 | 281,070 | +0.59(+2.83%) |
Nov 05, 2012 | 20.64 | 21.01 | 20.51 | 20.85 | 362,851 | +0.18(+0.88%) |
Nov 02, 2012 | 21.56 | 21.74 | 20.55 | 20.67 | 464,023 | -0.72(-3.39%) |
Nov 01, 2012 | 20.89 | 21.71 | 20.87 | 21.39 | 700,220 | +0.50(+2.37%) |
Oct 31, 2012 | 20.42 | 21.00 | 20.00 | 20.90 | 430,602 | +0.53(+2.62%) |
Oct 26, 2012 | 20.45 | 20.36 | 20.36 | 20.36 | 304,104 | -0.02(-0.09%) |
Oct 25, 2012 | 20.71 | 20.82 | 20.26 | 20.38 | 301,793 | -0.15(-0.74%) |
Oct 24, 2012 | 20.69 | 20.83 | 20.42 | 20.54 | 239,389 | -0.01(-0.05%) |
Oct 23, 2012 | 20.56 | 20.62 | 20.08 | 20.55 | 608,050 | -0.35(-1.69%) |
Oct 19, 2012 | 21.54 | 21.58 | 20.77 | 20.90 | 276,368 | -0.82(-3.77%) |
Oct 18, 2012 | 22.04 | 22.04 | 21.48 | 21.72 | 329,617 | -0.36(-1.64%) |
Oct 17, 2012 | 22.40 | 22.43 | 21.93 | 22.08 | 193,299 | -0.21(-0.94%) |
Oct 16, 2012 | 22.18 | 22.40 | 22.07 | 22.29 | 255,025 | +0.28(+1.26%) |
Oct 15, 2012 | 21.98 | 22.17 | 21.76 | 22.01 | 239,841 | +0.08(+0.35%) |
Oct 12, 2012 | 22.15 | 22.39 | 21.93 | 21.94 | 175,789 | -0.21(-0.95%) |
Oct 11, 2012 | 22.70 | 22.84 | 22.13 | 22.15 | 332,492 | -0.35(-1.57%) |
Oct 10, 2012 | 22.64 | 22.83 | 22.45 | 22.50 | 421,028 | -0.09(-0.38%) |
Oct 09, 2012 | 22.65 | 22.75 | 22.43 | 22.59 | 408,388 | -0.08(-0.34%) |
Oct 08, 2012 | 22.79 | 22.93 | 22.55 | 22.66 | 183,356 | -0.21(-0.92%) |
Oct 05, 2012 | 22.96 | 23.33 | 22.83 | 22.87 | 335,617 | +0.08(+0.33%) |
Oct 04, 2012 | 23.00 | 23.02 | 22.48 | 22.79 | 451,271 | -0.18(-0.79%) |
Oct 03, 2012 | 22.97 | 23.19 | 22.68 | 22.98 | 352,295 | +0.11(+0.50%) |
Oct 02, 2012 | 22.98 | 23.20 | 22.64 | 22.86 | 311,337 | -0.01(-0.04%) |
Oct 01, 2012 | 23.20 | 23.22 | 22.67 | 22.87 | 573,548 | -0.17(-0.74%) |
Sep 28, 2012 | 23.37 | 23.40 | 22.95 | 23.04 | 346,971 | -0.49(-2.07%) |
Sep 27, 2012 | 23.33 | 23.73 | 23.25 | 23.53 | 415,131 | +0.26(+1.11%) |
Sep 26, 2012 | 23.40 | 23.55 | 23.12 | 23.27 | 287,443 | -0.11(-0.49%) |
Sep 25, 2012 | 23.73 | 23.80 | 23.27 | 23.39 | 553,654 | -0.19(-0.81%) |
Sep 24, 2012 | 23.60 | 23.80 | 23.38 | 23.58 | 666,252 | -0.04(-0.16%) |
Sep 21, 2012 | 24.07 | 24.13 | 23.33 | 23.61 | 1,606,953 | -0.09(-0.36%) |
Sep 20, 2012 | 23.13 | 24.16 | 22.97 | 23.70 | 819,498 | +0.37(+1.59%) |
Sep 19, 2012 | 23.28 | 23.50 | 23.13 | 23.33 | 226,745 | +0.01(+0.04%) |
Sep 18, 2012 | 23.03 | 23.39 | 22.66 | 23.32 | 398,808 | +0.28(+1.20%) |
Sep 17, 2012 | 22.83 | 23.12 | 22.64 | 23.04 | 246,111 | +0.10(+0.46%) |
Sep 14, 2012 | 22.19 | 22.98 | 22.16 | 22.94 | 401,122 | +0.85(+3.84%) |
Sep 13, 2012 | 21.45 | 22.54 | 21.45 | 22.09 | 682,303 | +0.67(+3.11%) |
Sep 12, 2012 | 21.30 | 21.52 | 21.17 | 21.42 | 296,775 | +0.15(+0.72%) |
Sep 11, 2012 | 21.72 | 21.91 | 21.17 | 21.27 | 238,972 | -0.47(-2.15%) |
Sep 10, 2012 | 21.53 | 22.11 | 21.50 | 21.74 | 317,025 | +0.18(+0.84%) |
Sep 07, 2012 | 21.52 | 21.78 | 21.42 | 21.56 | 246,660 | +0.18(+0.85%) |
Sep 06, 2012 | 21.03 | 21.78 | 21.03 | 21.38 | 394,801 | +0.48(+2.28%) |
Sep 05, 2012 | 21.43 | 21.56 | 20.68 | 20.90 | 641,249 | -0.65(-3.01%) |
Sep 04, 2012 | 21.09 | 21.69 | 20.81 | 21.55 | 340,110 | +0.51(+2.40%) |
Aug 31, 2012 | 21.35 | 21.35 | 20.87 | 21.04 | 210,991 | -0.15(-0.72%) |
Aug 30, 2012 | 21.01 | 21.26 | 20.67 | 21.19 | 215,228 | +0.07(+0.32%) |
Aug 29, 2012 | 20.98 | 21.28 | 20.83 | 21.13 | 195,218 | +0.27(+1.28%) |
Aug 27, 2012 | 20.95 | 21.00 | 20.72 | 20.86 | 209,014 | -0.05(-0.23%) |
Aug 24, 2012 | 21.11 | 21.44 | 20.82 | 20.91 | 318,218 | -0.26(-1.22%) |
Aug 23, 2012 | 21.08 | 21.47 | 20.82 | 21.17 | 356,916 | +0.04(+0.18%) |
Aug 22, 2012 | 21.65 | 21.74 | 21.07 | 21.13 | 191,539 | -0.52(-2.42%) |
Aug 21, 2012 | 21.21 | 22.23 | 21.14 | 21.65 | 716,271 | +0.51(+2.43%) |
Aug 20, 2012 | 21.25 | 21.37 | 20.92 | 21.14 | 300,653 | -0.15(-0.72%) |
Aug 17, 2012 | 21.19 | 21.37 | 20.95 | 21.29 | 203,137 | +0.10(+0.49%) |
Aug 16, 2012 | 21.00 | 21.35 | 20.93 | 21.18 | 198,458 | +0.17(+0.82%) |
Aug 15, 2012 | 20.72 | 21.07 | 20.29 | 21.01 | 229,636 | +0.22(+1.05%) |
Aug 14, 2012 | 20.87 | 20.97 | 20.66 | 20.79 | 172,117 | +0.05(+0.23%) |
Aug 13, 2012 | 21.17 | 21.27 | 20.56 | 20.75 | 406,935 | -0.41(-1.94%) |
Aug 10, 2012 | 21.10 | 21.38 | 20.78 | 21.16 | 282,622 | +0.04(+0.18%) |
Aug 09, 2012 | 20.97 | 21.16 | 20.94 | 21.12 | 148,652 | +0.15(+0.73%) |
Aug 08, 2012 | 21.19 | 21.41 | 20.93 | 20.97 | 645,312 | -0.39(-1.83%) |
Aug 07, 2012 | 20.99 | 21.66 | 20.99 | 21.36 | 376,368 | +0.44(+2.10%) |
Aug 06, 2012 | 20.60 | 21.15 | 20.60 | 20.92 | 401,027 | +0.30(+1.48%) |
Aug 03, 2012 | 20.26 | 20.80 | 19.75 | 20.61 | 731,250 | +0.60(+3.00%) |
Aug 02, 2012 | 20.49 | 20.55 | 19.36 | 20.01 | 1,530,707 | -1.25(-5.87%) |
Aug 01, 2012 | 21.48 | 21.83 | 21.26 | 21.26 | 645,769 | -0.09(-0.40%) |
Jul 31, 2012 | 21.62 | 21.97 | 21.35 | 21.35 | 409,953 | -0.28(-1.28%) |
Jul 30, 2012 | 21.98 | 22.16 | 21.54 | 21.62 | 183,511 | -0.35(-1.60%) |
Jul 27, 2012 | 21.38 | 22.20 | 21.38 | 21.98 | 382,346 | +0.64(+2.99%) |
Jul 26, 2012 | 21.94 | 21.95 | 21.14 | 21.34 | 251,747 | -0.32(-1.50%) |
Jul 25, 2012 | 21.62 | 21.95 | 21.25 | 21.66 | 242,672 | +0.21(+0.98%) |
Jul 24, 2012 | 21.69 | 21.84 | 20.90 | 21.45 | 427,775 | -0.15(-0.71%) |
Jul 23, 2012 | 21.72 | 21.86 | 21.39 | 21.60 | 344,995 | -0.61(-2.75%) |
Jul 20, 2012 | 22.57 | 22.57 | 22.14 | 22.21 | 431,494 | -0.55(-2.43%) |
Jul 19, 2012 | 22.48 | 22.99 | 22.25 | 22.77 | 515,635 | +0.31(+1.40%) |
Jul 18, 2012 | 21.62 | 22.61 | 21.51 | 22.45 | 535,424 | +0.81(+3.77%) |
Jul 17, 2012 | 21.83 | 22.09 | 21.34 | 21.64 | 399,672 | -0.06(-0.29%) |
Jul 16, 2012 | 21.98 | 22.03 | 21.64 | 21.70 | 174,159 | -0.36(-1.64%) |
Jul 13, 2012 | 21.70 | 22.18 | 21.70 | 22.06 | 206,188 | +0.40(+1.85%) |
Jul 12, 2012 | 21.45 | 21.77 | 21.34 | 21.66 | 239,074 | +0.08(+0.35%) |
Jul 11, 2012 | 21.67 | 21.81 | 21.36 | 21.58 | 258,164 | -0.19(-0.88%) |
Jul 10, 2012 | 21.95 | 22.03 | 21.69 | 21.78 | 398,615 | -0.10(-0.44%) |
Jul 09, 2012 | 21.97 | 21.97 | 21.65 | 21.87 | 385,616 | -0.02(-0.09%) |
Jul 06, 2012 | 21.89 | 21.92 | 21.56 | 21.89 | 170,196 | -0.22(-0.99%) |
Jul 05, 2012 | 22.39 | 22.41 | 21.98 | 22.11 | 184,294 | -0.29(-1.28%) |
Jul 03, 2012 | 22.17 | 22.39 | 22.08 | 22.39 | 188,728 | +0.14(+0.64%) |
Jul 02, 2012 | 21.36 | 22.28 | 21.22 | 22.25 | 452,810 | +0.92(+4.33%) |
Jun 29, 2012 | 21.05 | 21.55 | 20.93 | 21.33 | 520,690 | +0.68(+3.28%) |
Jun 28, 2012 | 20.51 | 20.75 | 20.23 | 20.65 | 268,189 | -0.04(-0.18%) |
Jun 27, 2012 | 20.15 | 20.77 | 20.10 | 20.69 | 385,690 | +0.58(+2.89%) |
Jun 26, 2012 | 20.11 | 20.19 | 19.79 | 20.11 | 385,495 | +0.02(+0.09%) |
Jun 25, 2012 | 20.36 | 20.36 | 20.06 | 20.09 | 355,463 | -0.40(-1.95%) |
Jun 22, 2012 | 20.17 | 20.56 | 20.05 | 20.49 | 791,709 | +0.60(+3.02%) |
Jun 21, 2012 | 20.86 | 20.86 | 19.65 | 19.89 | 446,285 | -0.87(-4.18%) |
Jun 20, 2012 | 20.34 | 21.16 | 20.34 | 20.76 | 729,060 | +0.25(+1.21%) |
Jun 19, 2012 | 20.11 | 20.64 | 19.93 | 20.51 | 659,563 | +0.49(+2.43%) |
Jun 18, 2012 | 19.37 | 20.09 | 19.36 | 20.02 | 542,638 | +0.55(+2.84%) |
Jun 15, 2012 | 19.15 | 19.51 | 19.02 | 19.47 | 674,715 | +0.43(+2.25%) |
Jun 14, 2012 | 18.69 | 19.14 | 18.69 | 19.04 | 321,541 | +0.31(+1.68%) |
Jun 13, 2012 | 18.46 | 18.97 | 18.32 | 18.73 | 566,577 | +0.22(+1.18%) |
Jun 12, 2012 | 18.42 | 18.51 | 18.04 | 18.51 | 235,034 | +0.15(+0.83%) |
Jun 11, 2012 | 18.69 | 18.75 | 18.33 | 18.35 | 286,236 | -0.12(-0.67%) |
Jun 08, 2012 | 18.35 | 18.61 | 18.17 | 18.48 | 139,518 | +0.09(+0.47%) |
Jun 07, 2012 | 18.84 | 18.99 | 18.38 | 18.39 | 388,061 | -0.22(-1.18%) |
Jun 06, 2012 | 18.56 | 18.86 | 18.45 | 18.61 | 291,229 | +0.14(+0.77%) |
Jun 05, 2012 | 17.97 | 18.54 | 17.72 | 18.47 | 413,726 | +0.91(+5.21%) |
Jun 04, 2012 | 17.71 | 17.79 | 17.42 | 17.55 | 252,888 | -0.07(-0.38%) |