Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.18 | 34.45 | 33.69 | 34.44 | 1,744,240 | +0.31(+0.91%) |
Apr 29, 2013 | 33.31 | 34.25 | 33.17 | 34.13 | 2,315,240 | +0.96(+2.90%) |
Apr 26, 2013 | 33.43 | 33.42 | 32.82 | 33.17 | 1,041,778 | -0.25(-0.76%) |
Apr 25, 2013 | 33.49 | 33.58 | 32.96 | 33.42 | 1,332,512 | +0.11(+0.33%) |
Apr 24, 2013 | 33.13 | 33.90 | 32.87 | 33.31 | 1,875,233 | +0.34(+1.03%) |
Apr 23, 2013 | 31.98 | 33.84 | 31.98 | 32.97 | 3,552,875 | +1.30(+4.12%) |
Apr 22, 2013 | 31.33 | 31.81 | 30.88 | 31.67 | 2,052,244 | +0.33(+1.06%) |
Apr 19, 2013 | 31.43 | 32.05 | 31.20 | 31.33 | 1,213,286 | +0.05(+0.16%) |
Apr 18, 2013 | 31.54 | 31.60 | 31.05 | 31.28 | 1,351,958 | -0.14(-0.44%) |
Apr 17, 2013 | 31.72 | 31.72 | 30.97 | 31.42 | 1,655,511 | -0.64(-2.01%) |
Apr 16, 2013 | 31.02 | 32.07 | 30.93 | 32.06 | 1,665,773 | +1.29(+4.19%) |
Apr 15, 2013 | 32.27 | 32.27 | 30.67 | 30.78 | 2,469,591 | -1.71(-5.26%) |
Apr 12, 2013 | 32.59 | 32.78 | 32.13 | 32.48 | 1,078,475 | -0.04(-0.13%) |
Apr 11, 2013 | 32.55 | 33.09 | 32.26 | 32.53 | 1,512,306 | +0.01(+0.02%) |
Apr 10, 2013 | 32.35 | 32.67 | 32.28 | 32.52 | 1,368,567 | +0.21(+0.65%) |
Apr 09, 2013 | 32.44 | 32.48 | 32.16 | 32.31 | 764,153 | -0.03(-0.09%) |
Apr 08, 2013 | 32.03 | 32.37 | 32.03 | 32.34 | 465,213 | +0.30(+0.93%) |
Apr 05, 2013 | 31.62 | 32.10 | 30.97 | 32.04 | 1,977,462 | +0.12(+0.39%) |
Apr 04, 2013 | 32.22 | 32.35 | 31.83 | 31.92 | 1,646,324 | -0.31(-0.97%) |
Apr 03, 2013 | 32.56 | 32.69 | 31.97 | 32.23 | 1,923,662 | -0.35(-1.09%) |
Apr 02, 2013 | 32.39 | 32.77 | 32.26 | 32.59 | 1,195,172 | +0.33(+1.03%) |
Apr 01, 2013 | 32.46 | 32.56 | 32.09 | 32.25 | 891,381 | -0.24(-0.74%) |
Mar 28, 2013 | 32.23 | 32.54 | 32.08 | 32.49 | 785,637 | +0.31(+0.97%) |
Mar 27, 2013 | 31.77 | 32.23 | 31.57 | 32.18 | 987,313 | +0.28(+0.89%) |
Mar 26, 2013 | 31.36 | 31.92 | 31.36 | 31.90 | 1,122,785 | +0.59(+1.90%) |
Mar 25, 2013 | 30.85 | 31.42 | 30.72 | 31.30 | 1,272,352 | +0.11(+0.35%) |
Mar 22, 2013 | 31.10 | 31.37 | 30.87 | 31.20 | 1,240,399 | +0.14(+0.44%) |
Mar 21, 2013 | 31.27 | 31.46 | 30.98 | 31.06 | 834,211 | -0.27(-0.86%) |
Mar 20, 2013 | 31.32 | 31.54 | 31.09 | 31.33 | 1,024,304 | +0.17(+0.56%) |
Mar 19, 2013 | 31.11 | 31.32 | 30.97 | 31.15 | 1,268,934 | +0.01(+0.05%) |
Mar 18, 2013 | 30.56 | 31.34 | 30.56 | 31.14 | 918,157 | -0.10(-0.32%) |
Mar 15, 2013 | 31.11 | 31.27 | 30.90 | 31.24 | 1,188,545 | +0.17(+0.54%) |
Mar 14, 2013 | 31.01 | 31.17 | 30.83 | 31.07 | 939,757 | +0.28(+0.89%) |
Mar 13, 2013 | 31.12 | 31.12 | 30.58 | 30.80 | 1,528,740 | -0.21(-0.67%) |
Mar 12, 2013 | 31.31 | 31.31 | 30.93 | 31.01 | 622,115 | -0.29(-0.94%) |
Mar 11, 2013 | 31.24 | 31.40 | 31.16 | 31.30 | 668,096 | +0.06(+0.21%) |
Mar 08, 2013 | 31.26 | 31.53 | 31.08 | 31.24 | 810,798 | +0.09(+0.30%) |
Mar 07, 2013 | 30.84 | 31.18 | 30.83 | 31.14 | 769,618 | +0.29(+0.96%) |
Mar 06, 2013 | 30.88 | 31.21 | 30.81 | 30.85 | 1,127,227 | +0.13(+0.42%) |
Mar 05, 2013 | 30.66 | 30.93 | 30.60 | 30.72 | 860,337 | +0.21(+0.68%) |
Mar 04, 2013 | 29.94 | 30.52 | 29.88 | 30.51 | 1,301,221 | +0.59(+1.97%) |
Mar 01, 2013 | 29.91 | 30.19 | 29.56 | 29.92 | 1,860,130 | -0.12(-0.38%) |
Feb 28, 2013 | 30.09 | 30.43 | 30.03 | 30.03 | 1,278,696 | -0.01(-0.02%) |
Feb 27, 2013 | 29.68 | 30.38 | 29.68 | 30.04 | 1,913,615 | +0.09(+0.31%) |
Feb 26, 2013 | 29.86 | 29.98 | 29.65 | 29.95 | 1,769,785 | +0.40(+1.36%) |
Feb 25, 2013 | 30.41 | 30.52 | 29.55 | 29.55 | 1,503,577 | -0.50(-1.67%) |
Feb 22, 2013 | 29.40 | 30.39 | 29.40 | 30.05 | 1,873,884 | +0.67(+2.28%) |
Feb 21, 2013 | 28.19 | 29.71 | 27.97 | 29.38 | 3,568,333 | +1.17(+4.15%) |
Feb 20, 2013 | 28.96 | 29.06 | 28.20 | 28.21 | 1,229,618 | -0.73(-2.51%) |
Feb 19, 2013 | 29.30 | 29.45 | 28.85 | 28.93 | 1,036,591 | -0.28(-0.96%) |
Feb 15, 2013 | 29.10 | 29.26 | 29.01 | 29.22 | 515,457 | +0.20(+0.69%) |
Feb 14, 2013 | 28.83 | 29.11 | 28.83 | 29.01 | 483,500 | +0.06(+0.20%) |
Feb 13, 2013 | 28.92 | 29.06 | 28.73 | 28.96 | 536,889 | +0.14(+0.50%) |
Feb 12, 2013 | 28.91 | 29.02 | 28.66 | 28.81 | 771,361 | -0.10(-0.35%) |
Feb 11, 2013 | 28.97 | 29.02 | 28.53 | 28.91 | 722,157 | +0.05(+0.17%) |
Feb 08, 2013 | 28.60 | 29.00 | 28.59 | 28.86 | 1,003,967 | +0.26(+0.90%) |
Feb 07, 2013 | 28.53 | 28.68 | 28.24 | 28.60 | 1,215,879 | +0.08(+0.28%) |
Feb 06, 2013 | 28.26 | 28.53 | 28.10 | 28.53 | 757,178 | +0.35(+1.25%) |
Feb 04, 2013 | 28.09 | 28.29 | 27.96 | 28.17 | 914,474 | +0.04(+0.15%) |
Feb 01, 2013 | 27.64 | 28.14 | 27.58 | 28.13 | 2,014,288 | +0.50(+1.82%) |
Jan 31, 2013 | 27.70 | 27.91 | 27.58 | 27.63 | 1,420,961 | -0.12(-0.44%) |
Jan 30, 2013 | 28.30 | 28.35 | 27.73 | 27.75 | 1,553,906 | -0.53(-1.88%) |
Jan 29, 2013 | 28.29 | 28.41 | 28.14 | 28.28 | 1,197,402 | -0.09(-0.30%) |
Jan 28, 2013 | 28.62 | 28.63 | 28.19 | 28.37 | 820,070 | -0.26(-0.90%) |
Jan 25, 2013 | 28.74 | 28.74 | 28.49 | 28.63 | 885,970 | +0.00(+0.00%) |
Jan 24, 2013 | 28.25 | 28.65 | 28.12 | 28.63 | 1,353,715 | +0.38(+1.35%) |
Jan 23, 2013 | 27.96 | 28.58 | 27.91 | 28.24 | 1,762,407 | +0.35(+1.24%) |
Jan 22, 2013 | 27.87 | 28.22 | 27.22 | 27.90 | 5,196,009 | -0.87(-3.02%) |
Jan 18, 2013 | 28.76 | 28.79 | 28.46 | 28.77 | 1,064,928 | +0.06(+0.20%) |
Jan 17, 2013 | 28.16 | 28.93 | 28.07 | 28.71 | 1,590,724 | +0.69(+2.46%) |
Jan 16, 2013 | 28.19 | 28.19 | 27.88 | 28.02 | 810,958 | -0.16(-0.56%) |
Jan 15, 2013 | 28.21 | 28.50 | 28.04 | 28.18 | 1,291,040 | +0.02(+0.08%) |
Jan 14, 2013 | 27.89 | 28.28 | 27.89 | 28.16 | 540,356 | +0.22(+0.80%) |
Jan 11, 2013 | 27.69 | 27.94 | 27.35 | 27.94 | 967,738 | +0.27(+0.96%) |
Jan 10, 2013 | 28.13 | 28.13 | 27.64 | 27.67 | 1,166,956 | -0.27(-0.98%) |
Jan 09, 2013 | 27.97 | 28.09 | 27.89 | 27.94 | 1,150,672 | +0.04(+0.13%) |
Jan 08, 2013 | 27.96 | 28.32 | 27.91 | 27.91 | 1,223,816 | -0.11(-0.39%) |
Jan 07, 2013 | 27.77 | 28.09 | 27.76 | 28.01 | 970,355 | +0.06(+0.23%) |
Jan 04, 2013 | 27.96 | 28.02 | 27.79 | 27.95 | 1,248,644 | -0.02(-0.08%) |
Jan 03, 2013 | 27.97 | 28.15 | 27.84 | 27.97 | 1,351,870 | -0.06(-0.23%) |
Jan 02, 2013 | 27.96 | 28.04 | 27.77 | 28.04 | 1,248,566 | +0.38(+1.38%) |
Dec 31, 2012 | 27.32 | 27.80 | 27.23 | 27.66 | 867,456 | +0.27(+1.00%) |
Dec 28, 2012 | 27.26 | 27.58 | 27.21 | 27.38 | 948,314 | -0.14(-0.50%) |
Dec 27, 2012 | 27.45 | 27.58 | 27.39 | 27.52 | 1,069,840 | +0.03(+0.10%) |
Dec 26, 2012 | 27.28 | 27.54 | 27.25 | 27.49 | 926,846 | +0.22(+0.82%) |
Dec 24, 2012 | 27.15 | 27.28 | 26.92 | 27.27 | 354,338 | +0.06(+0.21%) |
Dec 21, 2012 | 26.68 | 27.21 | 26.56 | 27.21 | 2,262,094 | +0.07(+0.26%) |
Dec 20, 2012 | 26.85 | 27.14 | 26.84 | 27.14 | 681,503 | +0.26(+0.96%) |
Dec 19, 2012 | 26.79 | 27.00 | 26.57 | 26.88 | 788,672 | +0.07(+0.27%) |
Dec 18, 2012 | 26.43 | 26.82 | 26.35 | 26.81 | 1,117,212 | +0.33(+1.25%) |
Dec 17, 2012 | 26.11 | 26.48 | 26.02 | 26.48 | 746,492 | +0.35(+1.32%) |
Dec 14, 2012 | 26.12 | 26.24 | 26.03 | 26.13 | 476,710 | -0.07(-0.27%) |
Dec 13, 2012 | 26.48 | 26.58 | 26.18 | 26.20 | 873,460 | -0.17(-0.65%) |
Dec 12, 2012 | 26.34 | 26.50 | 26.23 | 26.38 | 985,299 | +0.18(+0.68%) |
Dec 11, 2012 | 26.10 | 26.44 | 26.10 | 26.20 | 1,241,708 | +0.19(+0.74%) |
Dec 10, 2012 | 25.86 | 26.25 | 25.86 | 26.00 | 746,373 | +0.09(+0.36%) |
Dec 07, 2012 | 25.70 | 25.91 | 25.53 | 25.91 | 817,118 | +0.21(+0.83%) |
Dec 06, 2012 | 25.50 | 25.85 | 25.38 | 25.70 | 1,038,837 | +0.14(+0.53%) |
Dec 05, 2012 | 25.88 | 25.95 | 25.32 | 25.56 | 908,967 | -0.29(-1.10%) |
Dec 04, 2012 | 25.81 | 26.00 | 25.73 | 25.85 | 564,514 | -0.17(-0.66%) |
Nov 30, 2012 | 26.10 | 26.16 | 25.92 | 26.02 | 1,338,079 | -0.11(-0.44%) |
Nov 29, 2012 | 26.35 | 26.41 | 26.00 | 26.13 | 785,379 | -0.06(-0.22%) |
Nov 28, 2012 | 25.95 | 26.23 | 25.71 | 26.19 | 895,680 | +0.18(+0.69%) |
Nov 27, 2012 | 26.18 | 26.24 | 25.90 | 26.01 | 987,341 | -0.27(-1.03%) |
Nov 26, 2012 | 26.13 | 26.39 | 26.08 | 26.28 | 662,835 | +0.07(+0.27%) |
Nov 23, 2012 | 25.90 | 26.24 | 25.88 | 26.21 | 417,666 | +0.33(+1.27%) |
Nov 21, 2012 | 25.73 | 25.95 | 25.18 | 25.88 | 578,082 | +0.23(+0.89%) |
Nov 20, 2012 | 25.52 | 25.73 | 25.38 | 25.65 | 796,641 | +0.06(+0.22%) |
Nov 19, 2012 | 24.86 | 25.60 | 24.86 | 25.60 | 1,075,176 | +0.86(+3.46%) |
Nov 16, 2012 | 24.46 | 24.78 | 24.20 | 24.74 | 1,641,561 | +0.35(+1.43%) |
Nov 15, 2012 | 24.66 | 25.04 | 24.32 | 24.39 | 1,943,795 | -0.21(-0.87%) |
Nov 14, 2012 | 25.05 | 25.11 | 24.48 | 24.61 | 1,238,546 | -0.42(-1.68%) |
Nov 13, 2012 | 25.10 | 25.43 | 24.92 | 25.03 | 884,403 | -0.30(-1.18%) |
Nov 12, 2012 | 25.33 | 25.46 | 25.13 | 25.33 | 626,957 | +0.04(+0.17%) |
Nov 09, 2012 | 25.06 | 25.50 | 24.95 | 25.28 | 652,621 | +0.18(+0.71%) |
Nov 08, 2012 | 25.35 | 25.55 | 25.00 | 25.10 | 846,431 | -0.33(-1.29%) |
Nov 07, 2012 | 25.69 | 25.69 | 25.28 | 25.43 | 1,002,599 | -0.41(-1.60%) |
Nov 06, 2012 | 25.63 | 26.00 | 25.58 | 25.85 | 850,938 | +0.27(+1.06%) |
Nov 05, 2012 | 25.62 | 25.92 | 25.28 | 25.58 | 1,332,621 | -0.06(-0.22%) |
Nov 02, 2012 | 25.95 | 26.05 | 25.53 | 25.63 | 1,161,042 | -0.31(-1.18%) |
Nov 01, 2012 | 25.30 | 26.21 | 25.18 | 25.94 | 1,715,908 | +0.76(+3.01%) |
Oct 31, 2012 | 25.38 | 25.66 | 25.00 | 25.18 | 823,595 | -0.02(-0.08%) |
Oct 26, 2012 | 25.45 | 25.20 | 25.20 | 25.20 | 551,947 | -0.15(-0.59%) |
Oct 25, 2012 | 25.13 | 25.40 | 24.88 | 25.35 | 918,545 | +0.36(+1.46%) |
Oct 24, 2012 | 25.48 | 25.48 | 24.97 | 24.99 | 975,439 | -0.26(-1.05%) |
Oct 23, 2012 | 25.48 | 25.53 | 25.01 | 25.25 | 1,165,023 | -0.33(-1.28%) |
Oct 19, 2012 | 25.79 | 25.82 | 25.40 | 25.58 | 1,118,267 | -0.28(-1.08%) |
Oct 18, 2012 | 25.80 | 25.98 | 25.78 | 25.86 | 1,231,732 | -0.08(-0.30%) |
Oct 17, 2012 | 25.34 | 26.10 | 25.34 | 25.94 | 1,269,300 | +0.05(+0.19%) |
Oct 16, 2012 | 24.85 | 26.39 | 24.63 | 25.89 | 3,920,158 | +0.47(+1.85%) |
Oct 15, 2012 | 25.32 | 25.54 | 25.04 | 25.42 | 1,543,880 | +0.29(+1.16%) |
Oct 12, 2012 | 25.35 | 25.46 | 25.05 | 25.13 | 1,313,333 | -0.23(-0.90%) |
Oct 11, 2012 | 25.45 | 25.59 | 25.33 | 25.35 | 629,484 | +0.08(+0.31%) |
Oct 10, 2012 | 25.46 | 25.50 | 25.21 | 25.28 | 495,829 | -0.22(-0.87%) |
Oct 09, 2012 | 25.52 | 25.66 | 25.33 | 25.50 | 892,839 | +0.01(+0.06%) |
Oct 08, 2012 | 25.38 | 25.63 | 25.26 | 25.48 | 1,786,325 | -0.25(-0.97%) |
Oct 05, 2012 | 25.74 | 25.98 | 25.64 | 25.73 | 1,031,819 | +0.05(+0.19%) |
Oct 04, 2012 | 25.75 | 25.87 | 25.65 | 25.68 | 906,802 | +0.12(+0.47%) |
Oct 03, 2012 | 25.56 | 25.73 | 25.53 | 25.56 | 1,213,009 | +0.00(+0.00%) |
Oct 02, 2012 | 25.65 | 25.80 | 25.50 | 25.56 | 1,040,960 | +0.09(+0.34%) |
Oct 01, 2012 | 25.87 | 26.08 | 25.27 | 25.48 | 1,780,091 | -0.44(-1.71%) |
Sep 28, 2012 | 25.68 | 26.19 | 25.52 | 25.92 | 2,098,591 | +0.18(+0.69%) |
Sep 27, 2012 | 25.34 | 25.79 | 25.14 | 25.74 | 1,748,340 | +0.45(+1.78%) |
Sep 26, 2012 | 25.08 | 25.48 | 24.92 | 25.29 | 1,845,948 | +0.19(+0.77%) |
Sep 25, 2012 | 25.08 | 25.33 | 24.97 | 25.10 | 2,680,578 | +0.14(+0.57%) |
Sep 24, 2012 | 24.93 | 25.26 | 24.41 | 24.95 | 3,730,591 | +0.86(+3.56%) |
Sep 21, 2012 | 24.25 | 24.78 | 23.99 | 24.10 | 2,832,276 | +0.51(+2.15%) |
Sep 20, 2012 | 23.38 | 23.63 | 23.26 | 23.59 | 881,510 | +0.06(+0.24%) |
Sep 19, 2012 | 23.18 | 23.55 | 23.16 | 23.53 | 1,084,896 | +0.44(+1.89%) |
Sep 18, 2012 | 22.80 | 23.22 | 22.80 | 23.10 | 2,726,676 | +0.18(+0.78%) |
Sep 17, 2012 | 23.34 | 23.42 | 22.91 | 22.92 | 1,032,323 | -0.75(-3.17%) |
Sep 14, 2012 | 23.56 | 23.80 | 23.56 | 23.67 | 655,709 | +0.13(+0.55%) |
Sep 13, 2012 | 23.01 | 23.78 | 22.88 | 23.54 | 1,293,040 | +0.65(+2.84%) |
Sep 12, 2012 | 22.71 | 22.97 | 22.59 | 22.89 | 1,630,497 | +0.04(+0.15%) |
Sep 11, 2012 | 22.95 | 23.04 | 22.73 | 22.86 | 1,209,080 | -0.13(-0.55%) |
Sep 10, 2012 | 23.12 | 23.31 | 22.86 | 22.98 | 1,475,578 | -0.59(-2.49%) |
Sep 07, 2012 | 23.60 | 23.77 | 23.39 | 23.57 | 1,913,854 | +0.26(+1.12%) |
Sep 06, 2012 | 23.00 | 23.53 | 23.00 | 23.31 | 1,301,657 | +0.40(+1.73%) |
Sep 05, 2012 | 22.86 | 23.05 | 22.78 | 22.91 | 744,247 | +0.06(+0.28%) |
Sep 04, 2012 | 22.66 | 22.89 | 22.52 | 22.85 | 919,309 | +0.16(+0.72%) |
Aug 31, 2012 | 22.68 | 22.71 | 22.44 | 22.69 | 590,127 | +0.21(+0.91%) |
Aug 30, 2012 | 22.56 | 22.57 | 22.40 | 22.48 | 711,105 | -0.23(-1.00%) |
Aug 29, 2012 | 22.68 | 22.78 | 22.55 | 22.71 | 455,262 | +0.06(+0.28%) |
Aug 27, 2012 | 22.82 | 22.90 | 22.62 | 22.64 | 606,041 | -0.10(-0.44%) |
Aug 24, 2012 | 22.54 | 22.77 | 22.45 | 22.74 | 793,863 | +0.23(+1.01%) |
Aug 23, 2012 | 22.54 | 22.66 | 22.39 | 22.52 | 1,052,909 | +0.02(+0.09%) |
Aug 22, 2012 | 22.54 | 22.59 | 22.34 | 22.49 | 1,459,132 | -0.13(-0.60%) |
Aug 21, 2012 | 22.60 | 22.88 | 22.54 | 22.63 | 916,566 | +0.05(+0.22%) |
Aug 20, 2012 | 22.47 | 22.64 | 21.98 | 22.58 | 2,555,715 | -0.06(-0.28%) |
Aug 17, 2012 | 22.82 | 22.82 | 22.56 | 22.64 | 1,349,955 | -0.14(-0.62%) |
Aug 16, 2012 | 22.72 | 23.12 | 22.67 | 22.79 | 2,711,236 | +0.04(+0.16%) |
Aug 15, 2012 | 22.40 | 22.76 | 22.38 | 22.75 | 2,798,097 | +0.30(+1.33%) |
Aug 14, 2012 | 22.27 | 22.48 | 22.18 | 22.45 | 1,685,683 | +0.30(+1.38%) |
Aug 13, 2012 | 22.05 | 22.35 | 21.98 | 22.15 | 1,583,009 | +0.42(+1.92%) |
Aug 10, 2012 | 21.42 | 21.75 | 21.35 | 21.73 | 1,089,059 | +0.28(+1.29%) |
Aug 09, 2012 | 21.80 | 21.83 | 21.30 | 21.45 | 1,532,874 | -0.28(-1.27%) |
Aug 08, 2012 | 21.85 | 21.99 | 21.70 | 21.73 | 980,153 | -0.20(-0.90%) |
Aug 07, 2012 | 21.92 | 22.12 | 21.76 | 21.93 | 982,371 | +0.10(+0.45%) |
Aug 06, 2012 | 21.93 | 21.98 | 21.76 | 21.83 | 575,994 | -0.03(-0.13%) |
Aug 03, 2012 | 21.96 | 22.06 | 21.78 | 21.86 | 881,121 | +0.25(+1.15%) |
Aug 02, 2012 | 21.46 | 21.92 | 21.38 | 21.61 | 988,906 | -0.06(-0.29%) |
Aug 01, 2012 | 21.89 | 21.96 | 21.59 | 21.67 | 736,295 | -0.14(-0.65%) |
Jul 31, 2012 | 21.79 | 21.96 | 21.75 | 21.81 | 579,127 | +0.02(+0.10%) |
Jul 30, 2012 | 21.84 | 21.84 | 21.54 | 21.79 | 998,683 | -0.01(-0.03%) |
Jul 27, 2012 | 21.89 | 22.05 | 21.76 | 21.80 | 1,324,680 | +0.09(+0.39%) |
Jul 26, 2012 | 21.73 | 21.96 | 21.56 | 21.72 | 1,245,206 | +0.33(+1.52%) |
Jul 25, 2012 | 21.38 | 21.66 | 21.28 | 21.39 | 1,090,698 | +0.01(+0.07%) |
Jul 24, 2012 | 21.65 | 21.69 | 21.13 | 21.38 | 828,131 | -0.24(-1.11%) |
Jul 23, 2012 | 21.57 | 21.76 | 21.35 | 21.62 | 554,104 | -0.13(-0.62%) |
Jul 20, 2012 | 21.71 | 21.89 | 21.42 | 21.75 | 1,110,826 | -0.05(-0.23%) |
Jul 19, 2012 | 21.72 | 21.93 | 21.40 | 21.80 | 1,010,056 | +0.15(+0.69%) |
Jul 18, 2012 | 21.30 | 21.96 | 21.25 | 21.65 | 1,806,862 | +0.35(+1.63%) |
Jul 17, 2012 | 20.93 | 21.90 | 20.93 | 21.30 | 2,290,651 | +0.72(+3.48%) |
Jul 16, 2012 | 20.56 | 20.67 | 20.27 | 20.59 | 893,591 | +0.04(+0.21%) |
Jul 13, 2012 | 20.30 | 20.82 | 20.23 | 20.55 | 1,145,144 | +0.28(+1.36%) |
Jul 12, 2012 | 19.93 | 20.40 | 19.75 | 20.27 | 1,205,383 | +0.19(+0.95%) |
Jul 11, 2012 | 19.89 | 20.18 | 19.76 | 20.08 | 1,266,046 | +0.30(+1.54%) |
Jul 10, 2012 | 19.91 | 20.09 | 19.68 | 19.77 | 448,497 | -0.11(-0.53%) |
Jul 09, 2012 | 19.92 | 19.97 | 19.73 | 19.88 | 458,686 | -0.13(-0.64%) |
Jul 06, 2012 | 20.04 | 20.06 | 19.90 | 20.01 | 601,836 | -0.24(-1.19%) |
Jul 05, 2012 | 20.44 | 20.50 | 20.17 | 20.25 | 958,780 | -0.26(-1.28%) |
Jul 03, 2012 | 19.91 | 20.52 | 19.84 | 20.51 | 673,590 | +0.57(+2.84%) |
Jul 02, 2012 | 20.01 | 20.15 | 19.55 | 19.94 | 606,395 | -0.06(-0.32%) |
Jun 29, 2012 | 19.70 | 20.05 | 19.60 | 20.01 | 1,009,023 | +0.59(+3.03%) |
Jun 28, 2012 | 19.23 | 19.42 | 19.05 | 19.42 | 604,543 | +0.07(+0.37%) |
Jun 27, 2012 | 19.29 | 19.55 | 19.26 | 19.35 | 389,125 | +0.12(+0.63%) |
Jun 26, 2012 | 19.40 | 19.45 | 19.15 | 19.23 | 503,231 | -0.14(-0.73%) |
Jun 25, 2012 | 19.29 | 19.48 | 19.12 | 19.37 | 737,243 | -0.07(-0.36%) |
Jun 22, 2012 | 19.42 | 19.53 | 19.25 | 19.44 | 973,018 | +0.13(+0.70%) |
Jun 21, 2012 | 19.82 | 19.92 | 19.29 | 19.31 | 742,824 | -0.56(-2.82%) |
Jun 20, 2012 | 19.84 | 19.98 | 19.67 | 19.87 | 884,991 | +0.15(+0.75%) |
Jun 19, 2012 | 19.87 | 19.92 | 19.64 | 19.72 | 592,749 | +0.04(+0.18%) |
Jun 18, 2012 | 19.55 | 19.76 | 19.42 | 19.68 | 597,281 | +0.06(+0.32%) |
Jun 15, 2012 | 19.71 | 19.74 | 19.44 | 19.62 | 832,251 | +0.00(+0.00%) |
Jun 14, 2012 | 19.21 | 19.70 | 19.16 | 19.62 | 1,004,022 | +0.45(+2.37%) |
Jun 13, 2012 | 19.43 | 19.43 | 19.11 | 19.16 | 454,247 | -0.22(-1.13%) |
Jun 12, 2012 | 19.33 | 19.49 | 19.21 | 19.38 | 834,022 | +0.12(+0.62%) |
Jun 11, 2012 | 19.52 | 19.55 | 19.22 | 19.27 | 801,046 | -0.12(-0.62%) |
Jun 08, 2012 | 19.02 | 19.39 | 18.92 | 19.38 | 650,870 | +0.38(+2.00%) |
Jun 07, 2012 | 19.05 | 19.19 | 18.91 | 19.01 | 482,393 | +0.16(+0.86%) |
Jun 06, 2012 | 18.62 | 18.90 | 18.62 | 18.84 | 617,672 | +0.32(+1.71%) |
Jun 05, 2012 | 18.33 | 18.56 | 18.26 | 18.53 | 568,348 | +0.11(+0.57%) |
Jun 04, 2012 | 18.53 | 18.57 | 18.09 | 18.42 | 1,028,239 | -0.04(-0.19%) |
Jun 01, 2012 | 18.46 | 18.59 | 18.43 | 18.46 | 681,652 | -0.38(-2.01%) |
May 31, 2012 | 18.70 | 18.95 | 18.55 | 18.84 | 894,110 | +0.12(+0.64%) |
May 30, 2012 | 19.01 | 19.04 | 18.71 | 18.72 | 794,363 | -0.46(-2.42%) |
May 29, 2012 | 19.00 | 19.33 | 18.89 | 19.18 | 1,024,859 | +0.26(+1.37%) |
May 25, 2012 | 19.01 | 19.04 | 18.83 | 18.92 | 521,946 | -0.11(-0.55%) |
May 24, 2012 | 19.01 | 19.09 | 18.73 | 19.03 | 990,531 | +0.01(+0.07%) |
May 23, 2012 | 18.86 | 19.03 | 18.58 | 19.01 | 958,030 | -0.04(-0.18%) |
May 22, 2012 | 19.03 | 19.20 | 18.92 | 19.05 | 1,276,086 | -0.03(-0.15%) |
May 21, 2012 | 18.72 | 19.17 | 18.67 | 19.08 | 811,136 | +0.37(+1.99%) |
May 18, 2012 | 18.89 | 19.03 | 18.65 | 18.70 | 946,486 | -0.09(-0.49%) |
May 17, 2012 | 19.36 | 19.37 | 18.79 | 18.79 | 882,578 | -0.57(-2.94%) |
May 16, 2012 | 19.69 | 19.69 | 19.36 | 19.36 | 808,792 | -0.24(-1.22%) |
May 15, 2012 | 19.53 | 19.70 | 19.49 | 19.60 | 736,819 | +0.10(+0.50%) |
May 14, 2012 | 19.48 | 19.63 | 19.33 | 19.50 | 647,688 | -0.13(-0.64%) |
May 11, 2012 | 19.77 | 19.89 | 19.56 | 19.63 | 675,484 | -0.25(-1.27%) |
May 10, 2012 | 20.04 | 20.04 | 19.69 | 19.88 | 681,971 | -0.01(-0.04%) |
May 09, 2012 | 19.73 | 20.03 | 19.61 | 19.89 | 908,958 | -0.04(-0.21%) |
May 08, 2012 | 19.55 | 20.02 | 19.43 | 19.93 | 1,575,725 | +0.27(+1.36%) |
May 07, 2012 | 19.83 | 19.86 | 19.64 | 19.67 | 1,390,389 | -0.27(-1.34%) |
May 04, 2012 | 20.28 | 20.28 | 19.89 | 19.93 | 844,659 | -0.41(-2.04%) |
May 03, 2012 | 20.47 | 20.63 | 20.29 | 20.35 | 848,321 | -0.01(-0.03%) |
May 02, 2012 | 20.40 | 20.51 | 20.26 | 20.35 | 758,710 | -0.16(-0.79%) |