Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.28 | 28.28 | 27.38 | 27.61 | 277,822 | -0.82(-2.90%) |
May 30, 2013 | 28.60 | 28.74 | 28.29 | 28.44 | 120,893 | -0.09(-0.30%) |
May 29, 2013 | 29.04 | 29.16 | 28.48 | 28.52 | 169,238 | -0.75(-2.57%) |
May 28, 2013 | 29.35 | 29.65 | 29.10 | 29.27 | 192,052 | +0.12(+0.40%) |
May 24, 2013 | 29.59 | 29.59 | 28.84 | 29.16 | 117,182 | -0.50(-1.70%) |
May 23, 2013 | 28.65 | 29.67 | 28.43 | 29.66 | 284,967 | +0.84(+2.91%) |
May 22, 2013 | 29.04 | 29.38 | 28.68 | 28.82 | 119,983 | -0.22(-0.77%) |
May 21, 2013 | 28.75 | 29.07 | 28.59 | 29.04 | 200,247 | +0.30(+1.05%) |
May 20, 2013 | 28.71 | 29.12 | 28.71 | 28.74 | 174,505 | -0.07(-0.23%) |
May 17, 2013 | 29.10 | 29.29 | 28.72 | 28.81 | 248,804 | -0.12(-0.41%) |
May 16, 2013 | 28.99 | 29.38 | 28.90 | 28.93 | 143,022 | -0.18(-0.63%) |
May 15, 2013 | 28.89 | 29.33 | 28.84 | 29.11 | 223,291 | +0.02(+0.07%) |
May 13, 2013 | 30.29 | 30.50 | 28.69 | 29.09 | 561,599 | -1.75(-5.67%) |
May 10, 2013 | 29.95 | 30.84 | 29.88 | 30.84 | 264,481 | +0.97(+3.24%) |
May 09, 2013 | 29.91 | 31.28 | 29.59 | 29.87 | 317,562 | +0.09(+0.31%) |
May 08, 2013 | 29.77 | 29.95 | 29.59 | 29.78 | 432,277 | +0.03(+0.09%) |
May 07, 2013 | 28.79 | 29.77 | 28.76 | 29.75 | 349,913 | +0.99(+3.46%) |
May 06, 2013 | 28.97 | 29.05 | 28.59 | 28.76 | 159,295 | -0.29(-0.99%) |
May 03, 2013 | 28.88 | 29.18 | 28.59 | 29.04 | 117,159 | +0.45(+1.58%) |
May 02, 2013 | 28.08 | 28.71 | 27.71 | 28.59 | 220,725 | +0.64(+2.29%) |
May 01, 2013 | 28.65 | 28.65 | 27.88 | 27.95 | 343,066 | -0.71(-2.47%) |
Apr 30, 2013 | 28.53 | 28.66 | 28.49 | 28.66 | 159,459 | +0.18(+0.62%) |
Apr 29, 2013 | 28.36 | 28.53 | 27.70 | 28.48 | 202,110 | +0.16(+0.58%) |
Apr 26, 2013 | 28.29 | 28.37 | 28.09 | 28.32 | 201,398 | +0.02(+0.07%) |
Apr 25, 2013 | 28.30 | 28.48 | 28.01 | 28.30 | 147,549 | -0.01(-0.02%) |
Apr 24, 2013 | 28.51 | 28.64 | 28.04 | 28.30 | 175,906 | -0.29(-1.03%) |
Apr 23, 2013 | 28.17 | 28.95 | 28.17 | 28.60 | 322,140 | +0.58(+2.06%) |
Apr 22, 2013 | 28.10 | 28.14 | 27.85 | 28.02 | 352,900 | -0.01(-0.05%) |
Apr 19, 2013 | 27.91 | 28.17 | 27.90 | 28.04 | 220,030 | +0.12(+0.45%) |
Apr 18, 2013 | 27.98 | 28.15 | 27.69 | 27.91 | 337,110 | -0.09(-0.30%) |
Apr 17, 2013 | 28.39 | 28.55 | 27.96 | 28.00 | 477,616 | -0.52(-1.84%) |
Apr 16, 2013 | 28.11 | 28.57 | 27.97 | 28.52 | 260,381 | +0.53(+1.89%) |
Apr 15, 2013 | 28.39 | 28.68 | 27.92 | 27.99 | 297,090 | -0.48(-1.70%) |
Apr 12, 2013 | 28.19 | 28.51 | 28.17 | 28.48 | 913,554 | +0.27(+0.95%) |
Apr 11, 2013 | 28.49 | 28.56 | 28.10 | 28.21 | 256,820 | -0.27(-0.94%) |
Apr 10, 2013 | 28.23 | 28.53 | 28.12 | 28.48 | 210,046 | +0.30(+1.07%) |
Apr 09, 2013 | 28.29 | 28.40 | 28.09 | 28.17 | 110,995 | -0.01(-0.02%) |
Apr 08, 2013 | 28.04 | 28.18 | 27.83 | 28.18 | 291,519 | +0.14(+0.49%) |
Apr 05, 2013 | 27.82 | 28.28 | 27.82 | 28.04 | 238,222 | -0.16(-0.58%) |
Apr 04, 2013 | 27.79 | 28.21 | 27.79 | 28.21 | 195,907 | +0.49(+1.77%) |
Apr 03, 2013 | 27.54 | 27.89 | 27.45 | 27.72 | 387,921 | +0.20(+0.74%) |
Apr 02, 2013 | 28.24 | 28.51 | 27.29 | 27.51 | 651,630 | -0.65(-2.30%) |
Apr 01, 2013 | 28.10 | 28.29 | 27.89 | 28.16 | 248,781 | +0.07(+0.23%) |
Mar 28, 2013 | 27.87 | 28.23 | 27.64 | 28.10 | 651,919 | +0.29(+1.06%) |
Mar 27, 2013 | 27.62 | 27.83 | 27.49 | 27.80 | 66,871 | -0.01(-0.05%) |
Mar 26, 2013 | 28.02 | 28.13 | 27.62 | 27.81 | 128,280 | -0.10(-0.38%) |
Mar 25, 2013 | 27.56 | 28.00 | 27.47 | 27.92 | 182,530 | +0.41(+1.47%) |
Mar 22, 2013 | 27.51 | 27.73 | 27.24 | 27.51 | 116,374 | +0.02(+0.07%) |
Mar 21, 2013 | 27.40 | 27.69 | 27.31 | 27.49 | 336,042 | -0.12(-0.45%) |
Mar 20, 2013 | 27.31 | 27.63 | 27.23 | 27.62 | 128,440 | +0.39(+1.44%) |
Mar 19, 2013 | 26.98 | 27.43 | 26.98 | 27.23 | 342,721 | +0.25(+0.92%) |
Mar 18, 2013 | 26.45 | 27.30 | 26.45 | 26.98 | 482,227 | +0.33(+1.25%) |
Mar 15, 2013 | 26.42 | 27.51 | 26.32 | 26.64 | 458,202 | +0.26(+0.99%) |
Mar 14, 2013 | 26.49 | 26.56 | 26.30 | 26.38 | 173,027 | +0.04(+0.15%) |
Mar 13, 2013 | 26.31 | 26.51 | 26.29 | 26.34 | 92,523 | +0.01(+0.02%) |
Mar 12, 2013 | 26.20 | 26.34 | 26.05 | 26.34 | 212,129 | +0.14(+0.52%) |
Mar 11, 2013 | 26.21 | 26.34 | 26.14 | 26.20 | 118,904 | -0.09(-0.32%) |
Mar 08, 2013 | 26.23 | 26.40 | 26.08 | 26.28 | 212,153 | +0.18(+0.70%) |
Mar 07, 2013 | 26.48 | 26.55 | 25.97 | 26.10 | 185,541 | -0.42(-1.58%) |
Mar 06, 2013 | 26.56 | 26.67 | 26.41 | 26.52 | 412,016 | +0.10(+0.40%) |
Mar 05, 2013 | 25.90 | 26.44 | 25.76 | 26.41 | 492,269 | +0.72(+2.80%) |
Mar 04, 2013 | 25.26 | 25.71 | 25.19 | 25.69 | 592,161 | +0.44(+1.74%) |
Mar 01, 2013 | 25.23 | 25.41 | 25.12 | 25.26 | 456,638 | -0.05(-0.18%) |
Feb 28, 2013 | 24.88 | 25.36 | 24.83 | 25.30 | 735,643 | +0.23(+0.91%) |
Feb 27, 2013 | 24.95 | 25.09 | 24.82 | 25.07 | 410,168 | +0.07(+0.29%) |
Feb 26, 2013 | 24.84 | 25.10 | 24.69 | 25.00 | 364,984 | -0.06(-0.24%) |
Feb 22, 2013 | 25.10 | 25.10 | 24.64 | 25.06 | 616,844 | +0.11(+0.45%) |
Feb 21, 2013 | 24.61 | 25.00 | 24.50 | 24.95 | 1,570,409 | +0.24(+0.98%) |
Feb 20, 2013 | 25.59 | 25.59 | 24.56 | 24.71 | 2,217,361 | -1.27(-4.89%) |
Feb 19, 2013 | 25.88 | 26.06 | 25.73 | 25.98 | 302,838 | +0.20(+0.76%) |
Feb 15, 2013 | 25.71 | 25.80 | 25.53 | 25.78 | 284,730 | +0.20(+0.77%) |
Feb 14, 2013 | 24.99 | 26.59 | 24.99 | 25.58 | 657,470 | +0.67(+2.71%) |
Feb 13, 2013 | 25.05 | 25.10 | 24.70 | 24.91 | 177,730 | -0.06(-0.24%) |
Feb 12, 2013 | 24.69 | 24.99 | 24.65 | 24.97 | 374,645 | +0.29(+1.19%) |
Feb 11, 2013 | 24.71 | 24.84 | 24.63 | 24.67 | 227,293 | -0.05(-0.21%) |
Feb 08, 2013 | 24.99 | 24.99 | 24.51 | 24.73 | 359,075 | -0.17(-0.68%) |
Feb 07, 2013 | 24.87 | 25.26 | 24.48 | 24.90 | 273,655 | +0.03(+0.13%) |
Feb 06, 2013 | 24.65 | 25.03 | 24.35 | 24.86 | 283,433 | +0.35(+1.44%) |
Feb 04, 2013 | 24.55 | 24.69 | 24.33 | 24.51 | 165,693 | -0.22(-0.90%) |
Feb 01, 2013 | 25.03 | 25.04 | 24.61 | 24.73 | 368,762 | -0.13(-0.53%) |
Jan 31, 2013 | 24.48 | 24.93 | 24.48 | 24.86 | 342,032 | +0.33(+1.33%) |
Jan 30, 2013 | 24.78 | 24.97 | 24.52 | 24.54 | 193,515 | -0.18(-0.72%) |
Jan 29, 2013 | 24.68 | 24.87 | 24.54 | 24.71 | 196,288 | +0.08(+0.32%) |
Jan 28, 2013 | 24.23 | 24.73 | 24.00 | 24.63 | 188,877 | +0.50(+2.06%) |
Jan 25, 2013 | 24.35 | 24.76 | 24.02 | 24.14 | 253,212 | -0.07(-0.27%) |
Jan 24, 2013 | 23.99 | 24.42 | 23.99 | 24.20 | 184,440 | +0.21(+0.87%) |
Jan 23, 2013 | 23.97 | 24.09 | 23.90 | 23.99 | 243,381 | +0.09(+0.38%) |
Jan 22, 2013 | 23.59 | 23.99 | 23.56 | 23.90 | 261,208 | +0.46(+1.95%) |
Jan 18, 2013 | 22.75 | 23.85 | 22.75 | 23.44 | 370,977 | +0.65(+2.84%) |
Jan 17, 2013 | 22.33 | 22.91 | 22.33 | 22.79 | 350,385 | +0.59(+2.65%) |
Jan 16, 2013 | 22.24 | 22.36 | 22.15 | 22.21 | 91,458 | -0.10(-0.47%) |
Jan 15, 2013 | 22.59 | 22.66 | 22.07 | 22.31 | 491,050 | -0.48(-2.12%) |
Jan 14, 2013 | 23.10 | 23.16 | 22.68 | 22.79 | 250,833 | -0.29(-1.25%) |
Jan 11, 2013 | 23.09 | 23.21 | 22.91 | 23.08 | 279,651 | -0.05(-0.23%) |
Jan 10, 2013 | 23.24 | 23.33 | 22.99 | 23.13 | 149,563 | +0.01(+0.03%) |
Jan 09, 2013 | 23.10 | 23.28 | 23.06 | 23.13 | 219,555 | +0.11(+0.48%) |
Jan 08, 2013 | 22.73 | 23.10 | 22.73 | 23.02 | 261,838 | +0.31(+1.35%) |
Jan 07, 2013 | 23.11 | 23.15 | 22.19 | 22.71 | 506,681 | -0.55(-2.36%) |
Jan 04, 2013 | 23.50 | 23.53 | 23.23 | 23.26 | 165,910 | -0.13(-0.56%) |
Jan 03, 2013 | 23.67 | 23.79 | 23.15 | 23.39 | 277,643 | -0.20(-0.86%) |
Jan 02, 2013 | 23.56 | 23.69 | 22.41 | 23.59 | 1,234,998 | +1.18(+5.26%) |
Dec 31, 2012 | 22.02 | 22.45 | 22.02 | 22.41 | 479,413 | +0.35(+1.60%) |
Dec 28, 2012 | 22.21 | 22.26 | 22.04 | 22.06 | 229,386 | -0.22(-1.00%) |
Dec 27, 2012 | 22.68 | 22.70 | 22.17 | 22.28 | 129,372 | -0.34(-1.50%) |
Dec 26, 2012 | 22.91 | 23.10 | 22.59 | 22.62 | 104,898 | -0.30(-1.31%) |
Dec 24, 2012 | 22.65 | 23.00 | 22.58 | 22.93 | 72,518 | +0.22(+0.98%) |
Dec 21, 2012 | 22.77 | 22.95 | 22.69 | 22.70 | 847,855 | -0.17(-0.74%) |
Dec 20, 2012 | 22.60 | 22.94 | 22.57 | 22.87 | 276,299 | +0.28(+1.25%) |
Dec 19, 2012 | 22.98 | 23.01 | 22.51 | 22.59 | 209,175 | -0.40(-1.74%) |
Dec 18, 2012 | 22.92 | 23.15 | 22.64 | 22.99 | 323,659 | +0.09(+0.37%) |
Dec 17, 2012 | 22.57 | 22.91 | 22.51 | 22.91 | 356,413 | +0.51(+2.28%) |
Dec 14, 2012 | 22.56 | 22.62 | 22.16 | 22.40 | 299,990 | -0.14(-0.64%) |
Dec 13, 2012 | 22.61 | 22.68 | 22.37 | 22.54 | 295,932 | -0.02(-0.09%) |
Dec 12, 2012 | 22.74 | 22.74 | 22.41 | 22.56 | 144,460 | -0.10(-0.43%) |
Dec 11, 2012 | 22.69 | 22.74 | 22.48 | 22.66 | 266,804 | +0.02(+0.09%) |
Dec 10, 2012 | 22.52 | 22.73 | 22.38 | 22.64 | 307,319 | +0.16(+0.70%) |
Dec 07, 2012 | 22.40 | 22.56 | 22.09 | 22.48 | 226,929 | +0.20(+0.88%) |
Dec 06, 2012 | 22.49 | 22.67 | 22.21 | 22.28 | 151,278 | -0.16(-0.70%) |
Dec 05, 2012 | 22.81 | 22.83 | 22.41 | 22.44 | 108,306 | -0.29(-1.27%) |
Dec 04, 2012 | 22.66 | 22.96 | 22.37 | 22.73 | 421,303 | +0.19(+0.84%) |
Nov 30, 2012 | 22.57 | 22.84 | 22.30 | 22.54 | 274,586 | +0.01(+0.03%) |
Nov 29, 2012 | 22.85 | 22.85 | 22.26 | 22.53 | 103,502 | -0.11(-0.49%) |
Nov 28, 2012 | 22.58 | 22.88 | 22.32 | 22.64 | 141,905 | -0.08(-0.35%) |
Nov 27, 2012 | 22.97 | 23.27 | 22.68 | 22.72 | 425,838 | +0.41(+1.82%) |
Nov 26, 2012 | 23.64 | 23.64 | 22.01 | 22.32 | 240,198 | -0.19(-0.84%) |
Nov 23, 2012 | 22.25 | 22.51 | 22.19 | 22.51 | 75,678 | +0.29(+1.30%) |
Nov 21, 2012 | 22.24 | 22.27 | 21.62 | 22.22 | 268,122 | +0.07(+0.33%) |
Nov 20, 2012 | 22.10 | 22.27 | 21.97 | 22.15 | 212,207 | -0.03(-0.15%) |
Nov 19, 2012 | 22.42 | 22.42 | 21.92 | 22.18 | 458,914 | -0.01(-0.06%) |
Nov 16, 2012 | 22.13 | 22.37 | 21.80 | 22.19 | 388,846 | +0.01(+0.03%) |
Nov 15, 2012 | 22.32 | 22.86 | 22.15 | 22.19 | 264,834 | -0.11(-0.50%) |
Nov 14, 2012 | 22.49 | 22.65 | 22.22 | 22.30 | 239,330 | -0.22(-0.99%) |
Nov 13, 2012 | 22.56 | 22.78 | 22.48 | 22.52 | 198,429 | -0.13(-0.58%) |
Nov 12, 2012 | 22.10 | 22.72 | 22.10 | 22.65 | 778,138 | +0.67(+3.07%) |
Nov 09, 2012 | 21.54 | 22.40 | 21.46 | 21.98 | 387,390 | +0.25(+1.14%) |
Nov 08, 2012 | 21.73 | 21.83 | 21.53 | 21.73 | 392,740 | +0.01(+0.06%) |
Nov 07, 2012 | 21.88 | 22.02 | 21.56 | 21.71 | 428,714 | -0.45(-2.04%) |
Nov 06, 2012 | 21.56 | 22.21 | 21.46 | 22.17 | 345,126 | +0.63(+2.92%) |
Nov 05, 2012 | 21.18 | 21.54 | 21.07 | 21.54 | 260,334 | +0.41(+1.95%) |
Nov 02, 2012 | 21.03 | 21.22 | 20.89 | 21.13 | 311,239 | +0.18(+0.84%) |
Nov 01, 2012 | 20.63 | 21.08 | 20.43 | 20.95 | 555,509 | +0.30(+1.46%) |
Oct 31, 2012 | 20.53 | 20.67 | 19.96 | 20.65 | 496,192 | +0.12(+0.57%) |
Oct 26, 2012 | 20.45 | 20.53 | 20.53 | 20.53 | 98,708 | +0.14(+0.67%) |
Oct 25, 2012 | 20.53 | 20.58 | 20.24 | 20.39 | 246,564 | +0.03(+0.16%) |
Oct 24, 2012 | 20.89 | 20.97 | 20.31 | 20.36 | 108,730 | -0.45(-2.14%) |
Oct 23, 2012 | 20.71 | 20.90 | 20.28 | 20.80 | 187,800 | +0.39(+1.92%) |
Oct 19, 2012 | 20.62 | 20.67 | 20.29 | 20.41 | 218,834 | -0.35(-1.70%) |
Oct 18, 2012 | 20.37 | 20.86 | 20.28 | 20.77 | 350,367 | +0.41(+2.03%) |
Oct 17, 2012 | 20.17 | 20.42 | 20.12 | 20.35 | 175,525 | +0.17(+0.84%) |
Oct 16, 2012 | 20.35 | 20.35 | 20.18 | 20.18 | 169,744 | -0.07(-0.36%) |
Oct 15, 2012 | 20.05 | 20.29 | 19.92 | 20.26 | 180,899 | +0.18(+0.91%) |
Oct 12, 2012 | 19.93 | 20.16 | 19.90 | 20.07 | 224,733 | +0.10(+0.49%) |
Oct 11, 2012 | 20.02 | 20.05 | 19.88 | 19.97 | 293,484 | +0.08(+0.39%) |
Oct 10, 2012 | 19.76 | 19.90 | 19.67 | 19.90 | 278,287 | +0.19(+0.96%) |
Oct 09, 2012 | 19.97 | 19.98 | 19.63 | 19.71 | 350,590 | -0.23(-1.15%) |
Oct 08, 2012 | 19.91 | 19.99 | 19.88 | 19.93 | 209,481 | -0.03(-0.13%) |
Oct 05, 2012 | 19.96 | 20.09 | 19.91 | 19.96 | 487,372 | -0.01(-0.07%) |
Oct 04, 2012 | 19.80 | 19.98 | 19.69 | 19.97 | 419,310 | +0.27(+1.39%) |
Oct 03, 2012 | 19.73 | 19.84 | 19.61 | 19.70 | 217,973 | +0.03(+0.17%) |
Oct 02, 2012 | 19.81 | 19.81 | 19.48 | 19.67 | 648,691 | -0.03(-0.17%) |
Oct 01, 2012 | 19.71 | 19.98 | 19.57 | 19.70 | 720,152 | +0.03(+0.13%) |
Sep 28, 2012 | 20.16 | 20.28 | 19.51 | 19.67 | 6,585,422 | -0.37(-1.86%) |
Sep 27, 2012 | 18.95 | 20.21 | 18.80 | 20.05 | 1,014,983 | +0.75(+3.87%) |
Sep 26, 2012 | 18.93 | 19.31 | 18.73 | 19.30 | 291,647 | +0.44(+2.32%) |
Sep 25, 2012 | 19.44 | 19.50 | 18.86 | 18.86 | 167,077 | -0.55(-2.83%) |
Sep 24, 2012 | 19.80 | 19.82 | 19.38 | 19.41 | 153,140 | -0.48(-2.43%) |
Sep 21, 2012 | 20.22 | 20.29 | 19.89 | 19.90 | 536,885 | -0.07(-0.36%) |
Sep 20, 2012 | 20.01 | 20.20 | 19.90 | 19.97 | 210,138 | -0.09(-0.46%) |
Sep 19, 2012 | 19.99 | 20.26 | 19.95 | 20.06 | 215,464 | +0.09(+0.46%) |
Sep 18, 2012 | 19.83 | 20.14 | 19.73 | 19.97 | 181,501 | +0.16(+0.83%) |
Sep 17, 2012 | 19.94 | 20.15 | 19.66 | 19.80 | 197,070 | -0.21(-1.05%) |
Sep 14, 2012 | 20.81 | 20.81 | 19.77 | 20.01 | 376,118 | -0.84(-4.05%) |
Sep 13, 2012 | 19.77 | 20.87 | 19.69 | 20.86 | 278,403 | +1.05(+5.32%) |
Sep 12, 2012 | 19.73 | 19.93 | 19.71 | 19.80 | 134,225 | +0.07(+0.36%) |
Sep 11, 2012 | 19.52 | 19.84 | 19.52 | 19.73 | 207,227 | +0.22(+1.11%) |
Sep 10, 2012 | 19.55 | 19.61 | 19.40 | 19.52 | 535,447 | -0.05(-0.27%) |
Sep 07, 2012 | 19.77 | 19.80 | 19.53 | 19.57 | 193,152 | -0.10(-0.50%) |
Sep 06, 2012 | 19.80 | 19.82 | 19.61 | 19.67 | 383,683 | +0.01(+0.03%) |
Sep 05, 2012 | 20.05 | 20.20 | 19.56 | 19.66 | 560,765 | -0.43(-2.12%) |
Sep 04, 2012 | 19.79 | 20.46 | 19.60 | 20.09 | 410,046 | +0.55(+2.81%) |
Aug 31, 2012 | 19.71 | 19.78 | 19.45 | 19.54 | 157,509 | +0.00(+0.00%) |
Aug 30, 2012 | 20.12 | 20.14 | 19.48 | 19.54 | 139,136 | -0.63(-3.15%) |
Aug 29, 2012 | 20.28 | 20.37 | 20.14 | 20.17 | 89,291 | -0.29(-1.41%) |
Aug 27, 2012 | 19.99 | 20.52 | 19.93 | 20.46 | 199,217 | +0.53(+2.66%) |
Aug 24, 2012 | 19.48 | 19.99 | 19.40 | 19.93 | 99,258 | +0.38(+1.94%) |
Aug 23, 2012 | 19.78 | 19.88 | 19.50 | 19.55 | 148,546 | -0.24(-1.19%) |
Aug 22, 2012 | 19.99 | 19.99 | 19.76 | 19.78 | 93,509 | -0.21(-1.05%) |
Aug 21, 2012 | 19.78 | 20.04 | 19.78 | 19.99 | 221,494 | +0.25(+1.26%) |
Aug 20, 2012 | 19.68 | 19.74 | 19.55 | 19.74 | 110,549 | +0.07(+0.33%) |
Aug 17, 2012 | 19.67 | 19.72 | 19.60 | 19.68 | 99,498 | -0.02(-0.10%) |
Aug 16, 2012 | 19.66 | 19.71 | 19.54 | 19.70 | 119,116 | +0.06(+0.30%) |
Aug 15, 2012 | 19.29 | 19.67 | 19.26 | 19.64 | 46,934 | +0.33(+1.73%) |
Aug 14, 2012 | 19.57 | 19.69 | 19.19 | 19.31 | 126,241 | -0.13(-0.67%) |
Aug 13, 2012 | 20.16 | 20.16 | 19.33 | 19.44 | 153,174 | -0.85(-4.19%) |
Aug 10, 2012 | 20.71 | 20.89 | 20.18 | 20.29 | 329,867 | -0.50(-2.39%) |
Aug 09, 2012 | 20.68 | 20.94 | 20.43 | 20.79 | 291,996 | +0.14(+0.67%) |
Aug 08, 2012 | 20.46 | 20.71 | 20.14 | 20.65 | 949,213 | +0.14(+0.67%) |
Aug 07, 2012 | 19.51 | 20.56 | 19.04 | 20.51 | 549,594 | +1.13(+5.81%) |
Aug 06, 2012 | 19.09 | 19.58 | 19.09 | 19.38 | 265,381 | +0.37(+1.96%) |
Aug 03, 2012 | 18.88 | 19.11 | 18.80 | 19.01 | 240,271 | +0.28(+1.50%) |
Aug 02, 2012 | 18.55 | 18.98 | 18.55 | 18.73 | 273,835 | +0.03(+0.14%) |
Aug 01, 2012 | 19.43 | 19.43 | 18.62 | 18.70 | 230,240 | -0.67(-3.45%) |
Jul 31, 2012 | 19.73 | 19.75 | 19.31 | 19.37 | 266,489 | -0.45(-2.28%) |
Jul 30, 2012 | 19.91 | 20.00 | 19.68 | 19.82 | 135,214 | -0.10(-0.53%) |
Jul 27, 2012 | 19.68 | 20.03 | 19.58 | 19.93 | 331,392 | +0.38(+1.94%) |
Jul 26, 2012 | 19.54 | 19.73 | 19.39 | 19.55 | 327,520 | +0.27(+1.43%) |
Jul 25, 2012 | 19.38 | 19.60 | 19.20 | 19.27 | 173,958 | -0.01(-0.03%) |
Jul 24, 2012 | 19.44 | 19.44 | 19.14 | 19.28 | 249,138 | -0.11(-0.57%) |
Jul 23, 2012 | 19.40 | 19.52 | 19.20 | 19.39 | 153,567 | -0.25(-1.27%) |
Jul 20, 2012 | 19.44 | 19.72 | 19.21 | 19.64 | 244,782 | +0.03(+0.17%) |
Jul 19, 2012 | 20.27 | 20.27 | 19.50 | 19.61 | 124,470 | -0.67(-3.32%) |
Jul 18, 2012 | 20.00 | 20.43 | 19.85 | 20.28 | 221,217 | +0.24(+1.21%) |
Jul 17, 2012 | 19.91 | 20.05 | 19.68 | 20.04 | 199,188 | +0.20(+0.99%) |
Jul 16, 2012 | 20.33 | 20.33 | 19.73 | 19.84 | 193,310 | -0.56(-2.76%) |
Jul 13, 2012 | 19.83 | 20.58 | 19.83 | 20.41 | 853,420 | +0.64(+3.25%) |
Jul 12, 2012 | 20.16 | 20.22 | 19.14 | 19.76 | 1,578,495 | -0.46(-2.27%) |
Jul 11, 2012 | 20.85 | 20.85 | 19.96 | 20.22 | 1,552,501 | -0.65(-3.14%) |
Jul 10, 2012 | 20.98 | 21.35 | 20.80 | 20.88 | 207,190 | -0.04(-0.19%) |
Jul 09, 2012 | 21.17 | 21.24 | 20.81 | 20.92 | 225,190 | -0.24(-1.14%) |
Jul 06, 2012 | 21.37 | 21.66 | 21.09 | 21.16 | 183,107 | -0.39(-1.79%) |
Jul 05, 2012 | 21.28 | 22.20 | 21.24 | 21.54 | 172,841 | +0.20(+0.95%) |
Jul 03, 2012 | 21.03 | 21.34 | 20.96 | 21.34 | 174,222 | +0.26(+1.24%) |
Jul 02, 2012 | 20.20 | 21.09 | 20.16 | 21.08 | 475,622 | +0.96(+4.75%) |
Jun 29, 2012 | 20.46 | 20.89 | 20.10 | 20.12 | 357,111 | -0.07(-0.32%) |
Jun 28, 2012 | 20.06 | 20.30 | 19.91 | 20.19 | 241,115 | -0.03(-0.13%) |
Jun 27, 2012 | 20.84 | 20.98 | 20.07 | 20.22 | 374,355 | -0.58(-2.77%) |
Jun 26, 2012 | 20.71 | 21.16 | 20.66 | 20.79 | 234,991 | +0.14(+0.70%) |
Jun 25, 2012 | 20.97 | 21.12 | 20.38 | 20.65 | 430,405 | -0.62(-2.89%) |
Jun 22, 2012 | 20.80 | 21.42 | 20.66 | 21.26 | 4,020,278 | +0.51(+2.46%) |
Jun 21, 2012 | 20.49 | 21.00 | 20.23 | 20.75 | 409,838 | +0.29(+1.44%) |
Jun 20, 2012 | 20.83 | 21.05 | 20.34 | 20.46 | 340,407 | -0.39(-1.88%) |
Jun 19, 2012 | 21.40 | 21.64 | 20.70 | 20.85 | 293,029 | -0.55(-2.57%) |
Jun 18, 2012 | 21.04 | 21.64 | 20.87 | 21.40 | 295,374 | +0.20(+0.96%) |
Jun 15, 2012 | 20.45 | 21.24 | 20.38 | 21.20 | 434,528 | +0.82(+4.01%) |
Jun 14, 2012 | 20.24 | 20.45 | 19.99 | 20.38 | 272,468 | +0.12(+0.61%) |
Jun 13, 2012 | 20.22 | 20.28 | 20.05 | 20.26 | 352,016 | +0.05(+0.26%) |
Jun 12, 2012 | 20.24 | 20.27 | 19.93 | 20.20 | 210,874 | +0.03(+0.13%) |
Jun 11, 2012 | 20.43 | 20.43 | 20.01 | 20.18 | 206,697 | -0.10(-0.52%) |
Jun 08, 2012 | 20.16 | 20.46 | 20.04 | 20.28 | 225,274 | +0.09(+0.45%) |
Jun 07, 2012 | 20.35 | 20.60 | 20.12 | 20.19 | 201,764 | -0.09(-0.42%) |
Jun 06, 2012 | 19.98 | 20.28 | 19.95 | 20.27 | 192,772 | +0.33(+1.67%) |
Jun 05, 2012 | 19.13 | 20.16 | 19.13 | 19.94 | 346,096 | +0.71(+3.67%) |
Jun 04, 2012 | 19.18 | 19.31 | 18.67 | 19.23 | 437,128 | +0.05(+0.27%) |