Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.65 | 34.90 | 34.53 | 34.69 | 225,556 | -0.13(-0.36%) |
May 30, 2013 | 34.76 | 35.02 | 34.65 | 34.81 | 0 | +0.13(+0.38%) |
May 29, 2013 | 34.63 | 34.92 | 34.09 | 34.68 | 220,791 | -0.03(-0.09%) |
May 28, 2013 | 34.87 | 35.13 | 34.48 | 34.71 | 501,298 | +0.23(+0.66%) |
May 24, 2013 | 34.95 | 35.07 | 34.23 | 34.48 | 0 | -0.77(-2.18%) |
May 23, 2013 | 34.40 | 35.27 | 33.93 | 35.25 | 0 | +0.50(+1.45%) |
May 22, 2013 | 35.36 | 35.58 | 34.38 | 34.75 | 0 | -0.67(-1.91%) |
May 21, 2013 | 35.70 | 36.10 | 35.26 | 35.42 | 0 | -0.60(-1.68%) |
May 20, 2013 | 35.41 | 36.07 | 35.41 | 36.03 | 0 | +0.49(+1.37%) |
May 17, 2013 | 35.27 | 35.68 | 34.88 | 35.54 | 0 | +0.34(+0.96%) |
May 16, 2013 | 35.58 | 35.59 | 35.05 | 35.20 | 470,469 | -0.40(-1.12%) |
May 15, 2013 | 34.96 | 35.71 | 34.96 | 35.60 | 0 | +0.56(+1.61%) |
May 13, 2013 | 35.32 | 35.35 | 34.77 | 35.04 | 0 | -0.35(-0.98%) |
May 10, 2013 | 35.24 | 35.46 | 34.83 | 35.38 | 0 | +0.09(+0.24%) |
May 09, 2013 | 35.12 | 35.78 | 35.01 | 35.30 | 0 | +0.13(+0.36%) |
May 08, 2013 | 34.77 | 35.48 | 34.69 | 35.17 | 0 | +0.34(+0.97%) |
May 07, 2013 | 33.88 | 34.99 | 33.87 | 34.83 | 0 | +0.93(+2.75%) |
May 06, 2013 | 33.61 | 34.04 | 33.45 | 33.90 | 0 | +0.30(+0.89%) |
May 03, 2013 | 33.38 | 33.71 | 33.07 | 33.60 | 0 | +0.53(+1.61%) |
May 02, 2013 | 32.55 | 33.15 | 32.39 | 33.07 | 0 | +0.44(+1.35%) |
May 01, 2013 | 33.20 | 33.30 | 32.58 | 32.63 | 0 | -0.63(-1.89%) |
Apr 30, 2013 | 33.75 | 33.75 | 33.10 | 33.26 | 0 | -0.53(-1.56%) |
Apr 29, 2013 | 33.27 | 33.88 | 33.12 | 33.78 | 876,568 | +0.67(+2.04%) |
Apr 26, 2013 | 33.55 | 33.81 | 33.09 | 33.11 | 1,148,333 | -0.71(-2.09%) |
Apr 25, 2013 | 33.49 | 36.03 | 31.97 | 33.81 | 0 | +3.18(+10.37%) |
Apr 24, 2013 | 30.52 | 30.82 | 30.31 | 30.64 | 0 | +0.36(+1.19%) |
Apr 23, 2013 | 29.98 | 30.28 | 29.68 | 30.27 | 492,458 | +0.50(+1.69%) |
Apr 22, 2013 | 29.77 | 29.85 | 29.47 | 29.77 | 648,676 | +0.12(+0.40%) |
Apr 19, 2013 | 29.65 | 29.81 | 29.36 | 29.65 | 990,861 | +0.21(+0.72%) |
Apr 18, 2013 | 29.77 | 29.98 | 29.25 | 29.44 | 616,411 | -0.29(-0.98%) |
Apr 17, 2013 | 29.82 | 29.82 | 29.24 | 29.73 | 467,016 | -0.35(-1.17%) |
Apr 16, 2013 | 29.74 | 30.27 | 29.65 | 30.09 | 908,114 | +0.74(+2.51%) |
Apr 15, 2013 | 30.87 | 31.05 | 29.22 | 29.35 | 2,161,627 | -1.97(-6.29%) |
Apr 12, 2013 | 31.73 | 31.91 | 31.09 | 31.32 | 361,743 | -0.62(-1.94%) |
Apr 11, 2013 | 31.71 | 31.96 | 31.64 | 31.94 | 605,363 | +0.12(+0.37%) |
Apr 10, 2013 | 31.67 | 32.08 | 31.50 | 31.82 | 620,203 | +0.35(+1.10%) |
Apr 09, 2013 | 31.18 | 31.80 | 31.18 | 31.48 | 555,083 | +0.42(+1.36%) |
Apr 08, 2013 | 30.77 | 31.11 | 30.53 | 31.05 | 441,406 | +0.24(+0.76%) |
Apr 05, 2013 | 30.41 | 30.89 | 30.30 | 30.82 | 363,370 | -0.24(-0.76%) |
Apr 04, 2013 | 30.75 | 31.18 | 30.53 | 31.05 | 736,579 | +0.38(+1.23%) |
Apr 03, 2013 | 31.49 | 31.59 | 30.38 | 30.68 | 958,704 | -0.78(-2.49%) |
Apr 02, 2013 | 31.70 | 31.96 | 31.40 | 31.46 | 532,934 | -0.09(-0.27%) |
Apr 01, 2013 | 32.01 | 32.06 | 31.52 | 31.55 | 380,829 | -0.34(-1.06%) |
Mar 28, 2013 | 31.57 | 32.02 | 31.57 | 31.88 | 569,647 | +0.11(+0.35%) |
Mar 27, 2013 | 31.75 | 31.95 | 31.56 | 31.77 | 488,340 | -0.12(-0.37%) |
Mar 26, 2013 | 32.22 | 32.24 | 31.75 | 31.89 | 348,495 | -0.13(-0.42%) |
Mar 25, 2013 | 31.85 | 32.24 | 31.82 | 32.02 | 568,973 | +0.12(+0.37%) |
Mar 22, 2013 | 32.57 | 32.62 | 31.71 | 31.91 | 568,025 | -0.69(-2.12%) |
Mar 21, 2013 | 32.51 | 32.71 | 32.28 | 32.60 | 1,090,701 | +0.05(+0.14%) |
Mar 20, 2013 | 32.17 | 32.58 | 31.99 | 32.55 | 774,746 | +0.51(+1.59%) |
Mar 19, 2013 | 32.17 | 32.25 | 31.36 | 32.04 | 1,434,744 | -0.24(-0.73%) |
Mar 18, 2013 | 31.22 | 32.32 | 30.93 | 32.28 | 1,409,850 | +1.42(+4.60%) |
Mar 15, 2013 | 30.56 | 30.93 | 30.46 | 30.86 | 424,450 | +0.16(+0.54%) |
Mar 14, 2013 | 30.53 | 30.95 | 30.49 | 30.69 | 390,609 | +0.02(+0.05%) |
Mar 13, 2013 | 30.94 | 31.05 | 30.58 | 30.68 | 344,877 | -0.25(-0.82%) |
Mar 12, 2013 | 30.72 | 31.20 | 30.63 | 30.93 | 823,328 | +0.23(+0.74%) |
Mar 11, 2013 | 30.51 | 30.73 | 30.30 | 30.70 | 672,126 | +0.29(+0.95%) |
Mar 08, 2013 | 30.13 | 30.51 | 30.13 | 30.41 | 366,096 | +0.51(+1.70%) |
Mar 07, 2013 | 29.86 | 30.20 | 29.63 | 29.91 | 1,043,358 | -0.34(-1.11%) |
Mar 06, 2013 | 29.93 | 30.45 | 29.80 | 30.24 | 721,848 | +0.51(+1.71%) |
Mar 05, 2013 | 29.25 | 29.79 | 29.22 | 29.73 | 623,892 | +0.52(+1.76%) |
Mar 04, 2013 | 29.19 | 29.49 | 28.91 | 29.22 | 371,759 | -0.03(-0.11%) |
Mar 01, 2013 | 28.48 | 29.49 | 28.20 | 29.25 | 1,097,710 | +0.68(+2.38%) |
Feb 28, 2013 | 28.45 | 28.77 | 28.30 | 28.57 | 448,674 | +0.03(+0.11%) |
Feb 27, 2013 | 27.61 | 28.59 | 27.61 | 28.54 | 489,814 | +0.89(+3.22%) |
Feb 26, 2013 | 27.59 | 27.70 | 27.42 | 27.65 | 496,338 | +0.22(+0.80%) |
Feb 25, 2013 | 27.44 | 27.67 | 27.24 | 27.43 | 878,152 | -0.05(-0.20%) |
Feb 22, 2013 | 27.26 | 27.52 | 26.90 | 27.49 | 418,914 | +0.24(+0.89%) |
Feb 21, 2013 | 27.06 | 27.31 | 26.80 | 27.24 | 649,573 | +0.12(+0.43%) |
Feb 20, 2013 | 27.86 | 27.91 | 27.07 | 27.13 | 379,397 | -0.79(-2.83%) |
Feb 19, 2013 | 27.32 | 27.93 | 27.20 | 27.92 | 466,147 | +0.26(+0.93%) |
Feb 15, 2013 | 27.22 | 27.67 | 27.04 | 27.66 | 695,446 | +0.36(+1.32%) |
Feb 14, 2013 | 27.26 | 27.42 | 26.95 | 27.30 | 484,716 | -0.12(-0.43%) |
Feb 13, 2013 | 27.29 | 27.65 | 27.15 | 27.42 | 710,926 | +0.11(+0.40%) |
Feb 12, 2013 | 26.83 | 27.38 | 26.81 | 27.31 | 331,082 | +0.48(+1.81%) |
Feb 11, 2013 | 26.89 | 26.91 | 26.50 | 26.82 | 183,829 | -0.05(-0.17%) |
Feb 08, 2013 | 26.84 | 26.92 | 26.51 | 26.87 | 238,222 | +0.11(+0.41%) |
Feb 07, 2013 | 26.99 | 27.10 | 26.58 | 26.76 | 371,891 | -0.28(-1.04%) |
Feb 06, 2013 | 26.76 | 27.08 | 26.69 | 27.04 | 449,973 | +0.27(+0.99%) |
Feb 04, 2013 | 27.31 | 27.34 | 26.62 | 26.77 | 516,517 | -0.58(-2.11%) |
Feb 01, 2013 | 27.78 | 28.09 | 26.98 | 27.35 | 862,877 | -0.65(-2.33%) |
Jan 31, 2013 | 26.78 | 28.52 | 26.56 | 28.00 | 1,909,983 | +1.26(+4.72%) |
Jan 30, 2013 | 27.23 | 27.33 | 26.43 | 26.74 | 500,402 | -0.58(-2.12%) |
Jan 29, 2013 | 26.81 | 27.45 | 26.73 | 27.32 | 224,214 | +0.37(+1.39%) |
Jan 28, 2013 | 27.40 | 27.40 | 26.83 | 26.95 | 296,102 | -0.60(-2.18%) |
Jan 25, 2013 | 27.24 | 27.56 | 27.08 | 27.55 | 394,070 | +0.39(+1.44%) |
Jan 24, 2013 | 25.85 | 27.49 | 25.74 | 27.16 | 1,192,353 | +1.94(+7.68%) |
Jan 23, 2013 | 25.28 | 25.31 | 25.00 | 25.22 | 156,503 | -0.07(-0.28%) |
Jan 22, 2013 | 25.20 | 25.33 | 24.96 | 25.29 | 155,572 | +0.06(+0.25%) |
Jan 18, 2013 | 25.11 | 25.24 | 24.78 | 25.23 | 165,065 | +0.07(+0.28%) |
Jan 17, 2013 | 25.09 | 25.49 | 25.09 | 25.16 | 187,683 | +0.16(+0.62%) |
Jan 16, 2013 | 24.92 | 25.02 | 24.68 | 25.00 | 394,547 | +0.02(+0.06%) |
Jan 15, 2013 | 25.14 | 25.14 | 24.74 | 24.99 | 326,681 | -0.20(-0.81%) |
Jan 14, 2013 | 25.25 | 25.49 | 24.89 | 25.19 | 313,182 | -0.48(-1.89%) |
Jan 11, 2013 | 25.77 | 26.11 | 24.85 | 25.67 | 491,213 | -0.35(-1.35%) |
Jan 10, 2013 | 26.61 | 26.61 | 26.01 | 26.02 | 306,097 | -0.42(-1.59%) |
Jan 09, 2013 | 26.04 | 26.51 | 26.01 | 26.45 | 646,164 | +0.55(+2.11%) |
Jan 08, 2013 | 25.92 | 26.16 | 25.75 | 25.90 | 133,293 | -0.09(-0.33%) |
Jan 07, 2013 | 25.74 | 26.08 | 25.65 | 25.99 | 185,128 | +0.16(+0.60%) |
Jan 04, 2013 | 25.73 | 25.86 | 25.56 | 25.83 | 156,307 | +0.15(+0.58%) |
Jan 03, 2013 | 26.06 | 26.10 | 25.60 | 25.68 | 170,139 | -0.41(-1.59%) |
Jan 02, 2013 | 26.09 | 26.42 | 25.35 | 26.10 | 720,231 | +1.23(+4.93%) |
Dec 31, 2012 | 24.41 | 25.14 | 24.36 | 24.87 | 337,840 | +0.47(+1.92%) |
Dec 28, 2012 | 24.33 | 24.44 | 24.05 | 24.40 | 218,209 | -0.16(-0.67%) |
Dec 27, 2012 | 24.62 | 24.63 | 24.21 | 24.56 | 188,323 | -0.09(-0.38%) |
Dec 26, 2012 | 24.63 | 24.75 | 24.53 | 24.66 | 83,083 | +0.12(+0.51%) |
Dec 24, 2012 | 24.42 | 24.64 | 24.23 | 24.53 | 102,643 | +0.05(+0.22%) |
Dec 21, 2012 | 24.27 | 24.64 | 24.24 | 24.48 | 198,171 | -0.23(-0.92%) |
Dec 20, 2012 | 24.53 | 24.72 | 24.41 | 24.70 | 164,638 | +0.24(+0.99%) |
Dec 19, 2012 | 24.47 | 24.81 | 24.33 | 24.46 | 263,180 | -0.02(-0.10%) |
Dec 18, 2012 | 24.64 | 24.64 | 24.12 | 24.49 | 439,512 | -0.03(-0.13%) |
Dec 17, 2012 | 25.03 | 25.03 | 24.45 | 24.52 | 155,525 | -0.43(-1.72%) |
Dec 14, 2012 | 24.89 | 25.07 | 24.76 | 24.95 | 205,193 | -0.03(-0.12%) |
Dec 13, 2012 | 24.99 | 25.30 | 24.86 | 24.98 | 460,262 | +0.06(+0.23%) |
Dec 12, 2012 | 25.04 | 25.04 | 24.85 | 24.92 | 207,813 | -0.01(-0.03%) |
Dec 11, 2012 | 24.80 | 25.11 | 24.76 | 24.93 | 258,943 | +0.26(+1.04%) |
Dec 10, 2012 | 24.35 | 24.76 | 24.12 | 24.67 | 151,366 | +0.31(+1.28%) |
Dec 07, 2012 | 24.41 | 24.58 | 24.21 | 24.36 | 184,783 | +0.11(+0.45%) |
Dec 06, 2012 | 24.33 | 24.44 | 24.07 | 24.25 | 254,548 | -0.16(-0.67%) |
Dec 05, 2012 | 24.23 | 24.62 | 24.23 | 24.41 | 350,061 | +0.06(+0.26%) |
Dec 04, 2012 | 23.60 | 24.66 | 23.59 | 24.35 | 546,904 | +0.87(+3.70%) |
Nov 30, 2012 | 23.26 | 23.73 | 23.02 | 23.48 | 202,502 | +0.22(+0.93%) |
Nov 29, 2012 | 23.52 | 23.52 | 23.16 | 23.27 | 156,794 | -0.16(-0.70%) |
Nov 28, 2012 | 23.14 | 23.51 | 22.96 | 23.43 | 121,447 | +0.19(+0.80%) |
Nov 27, 2012 | 23.25 | 23.30 | 23.09 | 23.24 | 77,710 | +0.01(+0.03%) |
Nov 26, 2012 | 23.12 | 23.34 | 22.93 | 23.23 | 91,506 | +0.02(+0.10%) |
Nov 23, 2012 | 23.08 | 23.27 | 22.99 | 23.21 | 72,298 | +0.15(+0.64%) |
Nov 21, 2012 | 23.06 | 23.19 | 22.87 | 23.06 | 139,792 | +0.04(+0.17%) |
Nov 20, 2012 | 22.55 | 23.11 | 22.54 | 23.02 | 118,334 | +0.44(+1.96%) |
Nov 19, 2012 | 22.60 | 22.73 | 22.40 | 22.58 | 218,780 | +0.31(+1.39%) |
Nov 16, 2012 | 22.40 | 22.47 | 22.12 | 22.27 | 276,401 | -0.12(-0.55%) |
Nov 15, 2012 | 23.00 | 23.25 | 22.16 | 22.40 | 309,075 | -0.57(-2.50%) |
Nov 14, 2012 | 22.59 | 23.50 | 22.59 | 22.97 | 297,776 | +0.33(+1.44%) |
Nov 13, 2012 | 22.59 | 22.80 | 22.47 | 22.64 | 141,765 | -0.12(-0.51%) |
Nov 12, 2012 | 23.09 | 23.13 | 22.67 | 22.76 | 179,587 | -0.26(-1.15%) |
Nov 09, 2012 | 23.20 | 23.36 | 22.85 | 23.02 | 214,376 | -0.24(-1.03%) |
Nov 08, 2012 | 23.36 | 23.68 | 23.20 | 23.27 | 376,343 | -0.11(-0.47%) |
Nov 07, 2012 | 23.70 | 23.96 | 23.32 | 23.37 | 425,703 | -0.59(-2.46%) |
Nov 06, 2012 | 23.74 | 24.09 | 23.72 | 23.96 | 169,161 | +0.17(+0.72%) |
Nov 05, 2012 | 24.00 | 24.06 | 23.79 | 23.79 | 156,881 | -0.20(-0.84%) |
Nov 02, 2012 | 23.75 | 24.07 | 23.61 | 24.00 | 281,350 | +0.25(+1.05%) |
Nov 01, 2012 | 23.14 | 23.83 | 23.14 | 23.75 | 160,387 | +0.45(+1.93%) |
Oct 31, 2012 | 23.02 | 23.73 | 23.02 | 23.30 | 530,166 | +0.54(+2.35%) |
Oct 26, 2012 | 22.53 | 22.76 | 22.76 | 22.76 | 619,657 | +0.20(+0.89%) |
Oct 25, 2012 | 22.36 | 22.75 | 22.00 | 22.56 | 797,602 | +0.52(+2.36%) |
Oct 24, 2012 | 22.30 | 22.30 | 21.97 | 22.04 | 377,456 | -0.09(-0.39%) |
Oct 23, 2012 | 22.06 | 22.17 | 21.90 | 22.12 | 219,630 | -0.46(-2.03%) |
Oct 19, 2012 | 22.93 | 22.95 | 22.48 | 22.58 | 267,399 | -0.44(-1.92%) |
Oct 18, 2012 | 22.93 | 23.23 | 22.85 | 23.02 | 228,186 | -0.03(-0.13%) |
Oct 17, 2012 | 22.88 | 23.11 | 22.80 | 23.06 | 252,308 | +0.21(+0.92%) |
Oct 16, 2012 | 22.90 | 23.05 | 22.65 | 22.85 | 269,657 | +0.06(+0.27%) |
Oct 15, 2012 | 22.75 | 22.88 | 22.64 | 22.78 | 134,158 | +0.10(+0.44%) |
Oct 12, 2012 | 22.64 | 22.84 | 22.45 | 22.68 | 248,799 | -0.09(-0.38%) |
Oct 11, 2012 | 22.36 | 22.82 | 22.36 | 22.77 | 290,065 | +0.49(+2.20%) |
Oct 10, 2012 | 22.46 | 22.54 | 22.23 | 22.28 | 322,924 | -0.19(-0.83%) |
Oct 09, 2012 | 22.49 | 22.75 | 22.36 | 22.47 | 384,845 | +0.12(+0.52%) |
Oct 08, 2012 | 22.45 | 22.52 | 22.30 | 22.35 | 303,795 | -0.25(-1.10%) |
Oct 05, 2012 | 22.84 | 22.91 | 22.54 | 22.60 | 339,380 | -0.06(-0.27%) |
Oct 04, 2012 | 22.39 | 22.68 | 22.26 | 22.66 | 214,062 | +0.39(+1.74%) |
Oct 03, 2012 | 22.71 | 22.76 | 22.19 | 22.27 | 380,704 | -0.23(-1.04%) |
Oct 02, 2012 | 22.71 | 22.89 | 22.40 | 22.50 | 604,120 | +0.31(+1.40%) |
Oct 01, 2012 | 22.28 | 22.28 | 21.96 | 22.19 | 580,663 | +0.03(+0.14%) |
Sep 28, 2012 | 21.80 | 22.50 | 21.71 | 22.16 | 736,428 | +0.28(+1.28%) |
Sep 27, 2012 | 21.54 | 22.02 | 21.24 | 21.88 | 887,602 | +0.49(+2.29%) |
Sep 26, 2012 | 20.92 | 21.51 | 20.62 | 21.39 | 630,222 | +0.38(+1.81%) |
Sep 25, 2012 | 21.86 | 21.86 | 21.01 | 21.01 | 436,643 | -0.73(-3.36%) |
Sep 24, 2012 | 21.79 | 21.91 | 21.57 | 21.74 | 357,515 | -0.14(-0.64%) |
Sep 21, 2012 | 22.28 | 22.28 | 21.74 | 21.88 | 377,491 | -0.17(-0.77%) |
Sep 20, 2012 | 21.52 | 22.09 | 21.36 | 22.05 | 301,749 | +0.21(+0.96%) |
Sep 19, 2012 | 21.79 | 22.08 | 21.58 | 21.84 | 549,425 | +0.03(+0.14%) |
Sep 18, 2012 | 22.66 | 22.77 | 21.77 | 21.81 | 471,466 | -0.96(-4.20%) |
Sep 17, 2012 | 22.70 | 23.19 | 22.70 | 22.77 | 411,156 | -0.03(-0.14%) |
Sep 14, 2012 | 22.59 | 22.83 | 22.46 | 22.80 | 654,733 | +0.42(+1.89%) |
Sep 13, 2012 | 22.45 | 22.75 | 21.94 | 22.38 | 547,323 | -0.09(-0.41%) |
Sep 12, 2012 | 22.68 | 22.99 | 22.34 | 22.47 | 329,395 | -0.28(-1.22%) |
Sep 11, 2012 | 22.82 | 23.09 | 22.58 | 22.75 | 348,040 | -0.22(-0.97%) |
Sep 10, 2012 | 22.90 | 23.24 | 22.88 | 22.97 | 249,198 | -0.11(-0.47%) |
Sep 07, 2012 | 22.85 | 23.15 | 22.78 | 23.08 | 339,010 | +0.33(+1.46%) |
Sep 06, 2012 | 22.42 | 22.93 | 22.31 | 22.75 | 257,206 | +0.54(+2.43%) |
Sep 05, 2012 | 22.16 | 22.48 | 21.87 | 22.21 | 219,677 | +0.11(+0.49%) |
Sep 04, 2012 | 22.89 | 23.11 | 21.96 | 22.10 | 297,165 | -0.90(-3.92%) |
Aug 31, 2012 | 22.66 | 23.02 | 22.35 | 23.00 | 672,410 | +0.54(+2.40%) |
Aug 30, 2012 | 22.40 | 22.61 | 22.38 | 22.46 | 364,481 | -0.19(-0.82%) |
Aug 29, 2012 | 22.84 | 22.84 | 22.52 | 22.65 | 282,416 | +0.15(+0.65%) |
Aug 27, 2012 | 22.78 | 22.78 | 22.21 | 22.50 | 217,746 | -0.06(-0.27%) |
Aug 24, 2012 | 22.50 | 22.62 | 22.34 | 22.56 | 254,867 | -0.05(-0.20%) |
Aug 23, 2012 | 22.80 | 22.90 | 22.48 | 22.61 | 279,361 | -0.25(-1.08%) |
Aug 22, 2012 | 22.55 | 23.00 | 22.33 | 22.85 | 478,352 | +0.22(+0.95%) |
Aug 21, 2012 | 22.61 | 22.92 | 22.51 | 22.64 | 307,885 | +0.08(+0.38%) |
Aug 20, 2012 | 22.51 | 22.62 | 22.15 | 22.55 | 252,357 | -0.06(-0.27%) |
Aug 17, 2012 | 22.57 | 22.63 | 22.31 | 22.62 | 230,799 | +0.12(+0.51%) |
Aug 16, 2012 | 22.08 | 22.55 | 21.98 | 22.50 | 177,243 | +0.39(+1.74%) |
Aug 15, 2012 | 21.61 | 22.12 | 21.56 | 22.11 | 175,504 | +0.42(+1.96%) |
Aug 14, 2012 | 21.85 | 21.85 | 21.57 | 21.69 | 192,338 | -0.07(-0.32%) |
Aug 13, 2012 | 22.21 | 22.21 | 21.67 | 21.76 | 176,462 | -0.45(-2.02%) |
Aug 10, 2012 | 22.08 | 22.58 | 21.89 | 22.21 | 289,688 | -0.09(-0.42%) |
Aug 09, 2012 | 22.26 | 22.54 | 22.02 | 22.30 | 215,303 | +0.04(+0.17%) |
Aug 08, 2012 | 22.27 | 22.62 | 22.14 | 22.26 | 288,069 | -0.04(-0.17%) |
Aug 07, 2012 | 21.86 | 22.37 | 21.47 | 22.30 | 514,495 | +0.51(+2.34%) |
Aug 06, 2012 | 21.20 | 21.97 | 21.13 | 21.79 | 471,922 | +0.66(+3.10%) |
Aug 03, 2012 | 20.59 | 21.63 | 20.49 | 21.13 | 516,379 | +0.77(+3.79%) |
Aug 02, 2012 | 20.47 | 20.49 | 19.96 | 20.36 | 528,398 | -0.33(-1.60%) |
Aug 01, 2012 | 21.45 | 21.49 | 20.62 | 20.69 | 565,516 | -0.58(-2.72%) |
Jul 31, 2012 | 20.92 | 21.33 | 20.88 | 21.27 | 826,823 | +0.27(+1.29%) |
Jul 30, 2012 | 21.45 | 21.80 | 20.86 | 21.00 | 958,397 | -0.52(-2.40%) |
Jul 27, 2012 | 21.74 | 21.87 | 21.23 | 21.52 | 745,266 | -0.25(-1.17%) |
Jul 26, 2012 | 22.41 | 22.43 | 20.25 | 21.77 | 754,512 | -0.34(-1.54%) |
Jul 25, 2012 | 22.11 | 22.32 | 21.88 | 22.11 | 183,604 | +0.20(+0.92%) |
Jul 24, 2012 | 21.76 | 22.56 | 21.64 | 21.91 | 424,149 | +0.29(+1.32%) |
Jul 23, 2012 | 22.02 | 22.19 | 21.44 | 21.63 | 359,870 | -1.00(-4.43%) |
Jul 20, 2012 | 22.94 | 22.96 | 22.35 | 22.63 | 216,323 | -0.39(-1.71%) |
Jul 19, 2012 | 22.31 | 23.16 | 22.31 | 23.02 | 450,279 | +0.78(+3.50%) |
Jul 18, 2012 | 21.93 | 22.49 | 21.88 | 22.25 | 253,949 | +0.32(+1.48%) |
Jul 17, 2012 | 21.88 | 22.04 | 21.57 | 21.92 | 149,303 | +0.08(+0.39%) |
Jul 16, 2012 | 21.76 | 22.04 | 21.50 | 21.84 | 283,777 | +0.03(+0.14%) |
Jul 13, 2012 | 21.38 | 21.98 | 21.30 | 21.81 | 188,612 | +0.52(+2.47%) |
Jul 12, 2012 | 20.99 | 21.33 | 20.99 | 21.28 | 257,861 | -0.25(-1.15%) |
Jul 11, 2012 | 21.57 | 21.61 | 21.18 | 21.53 | 216,121 | +0.05(+0.25%) |
Jul 10, 2012 | 22.20 | 22.29 | 21.31 | 21.47 | 312,491 | -0.56(-2.52%) |
Jul 09, 2012 | 21.75 | 22.07 | 21.70 | 22.03 | 342,068 | +0.25(+1.13%) |
Jul 06, 2012 | 21.86 | 22.08 | 21.74 | 21.78 | 191,432 | -0.39(-1.77%) |
Jul 05, 2012 | 21.83 | 22.39 | 21.79 | 22.18 | 229,320 | +0.16(+0.74%) |
Jul 03, 2012 | 21.67 | 22.15 | 21.64 | 22.01 | 211,552 | +0.58(+2.70%) |
Jul 02, 2012 | 21.30 | 21.46 | 21.01 | 21.44 | 178,623 | -0.05(-0.22%) |
Jun 29, 2012 | 21.53 | 21.84 | 21.31 | 21.48 | 344,887 | +0.59(+2.84%) |
Jun 28, 2012 | 20.79 | 21.01 | 20.44 | 20.89 | 408,989 | -0.16(-0.77%) |
Jun 27, 2012 | 20.31 | 21.47 | 20.26 | 21.05 | 1,225,578 | +0.96(+4.76%) |
Jun 26, 2012 | 20.52 | 20.60 | 19.72 | 20.09 | 1,874,357 | -0.83(-3.98%) |
Jun 25, 2012 | 21.93 | 22.04 | 20.90 | 20.93 | 470,632 | -1.33(-5.96%) |
Jun 22, 2012 | 21.81 | 22.31 | 21.71 | 22.25 | 333,297 | +0.56(+2.60%) |
Jun 21, 2012 | 22.65 | 22.75 | 21.64 | 21.69 | 457,376 | -1.06(-4.65%) |
Jun 20, 2012 | 23.01 | 23.25 | 22.61 | 22.75 | 293,979 | -0.33(-1.44%) |
Jun 19, 2012 | 22.45 | 23.39 | 22.41 | 23.08 | 420,134 | +0.83(+3.71%) |
Jun 18, 2012 | 22.03 | 22.38 | 22.01 | 22.25 | 406,666 | -0.07(-0.31%) |
Jun 15, 2012 | 21.92 | 22.39 | 21.78 | 22.32 | 495,257 | +0.56(+2.55%) |
Jun 14, 2012 | 22.07 | 22.32 | 21.61 | 21.77 | 529,360 | -0.48(-2.15%) |
Jun 13, 2012 | 22.65 | 22.78 | 22.03 | 22.25 | 634,779 | -0.54(-2.35%) |
Jun 12, 2012 | 22.08 | 22.82 | 21.99 | 22.78 | 819,821 | +0.77(+3.52%) |
Jun 11, 2012 | 22.74 | 22.95 | 21.98 | 22.01 | 392,699 | -0.54(-2.38%) |
Jun 08, 2012 | 22.44 | 22.76 | 22.01 | 22.54 | 459,657 | -0.08(-0.34%) |
Jun 07, 2012 | 22.85 | 23.49 | 22.43 | 22.62 | 791,275 | +0.15(+0.65%) |
Jun 06, 2012 | 21.33 | 22.51 | 21.32 | 22.47 | 800,774 | +1.49(+7.09%) |
Jun 05, 2012 | 20.84 | 21.23 | 20.83 | 20.99 | 379,876 | +0.09(+0.44%) |
Jun 04, 2012 | 20.60 | 21.30 | 20.38 | 20.90 | 786,424 | +0.30(+1.45%) |