Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.67 | 32.10 | 31.67 | 32.07 | 514,921 | +0.37(+1.17%) |
Apr 29, 2013 | 31.26 | 31.84 | 31.12 | 31.70 | 317,113 | +0.50(+1.60%) |
Apr 26, 2013 | 31.46 | 31.46 | 31.14 | 31.20 | 289,181 | -0.32(-1.02%) |
Apr 25, 2013 | 31.26 | 31.79 | 31.26 | 31.52 | 330,698 | +0.30(+0.96%) |
Apr 24, 2013 | 31.25 | 31.46 | 31.04 | 31.22 | 268,775 | -0.10(-0.32%) |
Apr 23, 2013 | 30.86 | 31.34 | 30.61 | 31.32 | 332,242 | +0.71(+2.32%) |
Apr 22, 2013 | 30.15 | 30.81 | 29.59 | 30.61 | 435,029 | +0.42(+1.39%) |
Apr 19, 2013 | 30.49 | 30.49 | 29.64 | 30.19 | 678,300 | -0.36(-1.18%) |
Apr 18, 2013 | 31.31 | 31.51 | 30.41 | 30.55 | 412,497 | -0.79(-2.52%) |
Apr 17, 2013 | 32.47 | 32.59 | 31.19 | 31.34 | 542,891 | -1.47(-4.48%) |
Apr 16, 2013 | 32.70 | 32.93 | 32.27 | 32.81 | 354,009 | +0.39(+1.20%) |
Apr 15, 2013 | 33.00 | 33.16 | 32.36 | 32.42 | 490,679 | -0.74(-2.23%) |
Apr 12, 2013 | 33.12 | 33.34 | 32.68 | 33.16 | 347,919 | -0.17(-0.51%) |
Apr 11, 2013 | 33.31 | 33.64 | 33.03 | 33.33 | 290,057 | -0.13(-0.39%) |
Apr 10, 2013 | 33.18 | 33.49 | 32.97 | 33.46 | 599,605 | +0.47(+1.42%) |
Apr 09, 2013 | 32.74 | 33.16 | 32.46 | 32.99 | 767,653 | +0.43(+1.32%) |
Apr 08, 2013 | 32.90 | 33.05 | 32.33 | 32.56 | 841,456 | -0.32(-0.97%) |
Apr 05, 2013 | 33.03 | 33.19 | 32.68 | 32.88 | 438,454 | -0.78(-2.32%) |
Apr 04, 2013 | 33.21 | 33.69 | 32.93 | 33.66 | 274,956 | +0.44(+1.32%) |
Apr 03, 2013 | 34.16 | 34.23 | 33.15 | 33.22 | 313,623 | -0.78(-2.29%) |
Apr 02, 2013 | 34.66 | 34.66 | 33.77 | 34.00 | 489,367 | -0.53(-1.53%) |
Apr 01, 2013 | 35.45 | 35.45 | 34.33 | 34.53 | 683,713 | -0.87(-2.46%) |
Mar 28, 2013 | 35.03 | 35.50 | 34.87 | 35.40 | 330,372 | +0.47(+1.35%) |
Mar 27, 2013 | 35.00 | 35.09 | 34.60 | 34.93 | 387,913 | -0.29(-0.82%) |
Mar 26, 2013 | 34.62 | 35.23 | 34.62 | 35.22 | 494,845 | +0.70(+2.03%) |
Mar 25, 2013 | 33.76 | 34.60 | 33.74 | 34.52 | 599,390 | +0.83(+2.46%) |
Mar 22, 2013 | 33.50 | 33.81 | 33.32 | 33.69 | 401,499 | +0.20(+0.60%) |
Mar 21, 2013 | 33.52 | 33.63 | 33.32 | 33.49 | 413,185 | -0.26(-0.77%) |
Mar 20, 2013 | 33.65 | 34.05 | 33.57 | 33.75 | 603,587 | +0.13(+0.39%) |
Mar 19, 2013 | 33.24 | 33.64 | 33.14 | 33.62 | 897,996 | +0.64(+1.94%) |
Mar 18, 2013 | 32.62 | 33.22 | 32.50 | 32.98 | 376,656 | -0.11(-0.33%) |
Mar 15, 2013 | 33.28 | 33.33 | 32.71 | 33.09 | 526,857 | -0.22(-0.66%) |
Mar 14, 2013 | 32.97 | 33.35 | 32.91 | 33.31 | 308,309 | +0.32(+0.97%) |
Mar 13, 2013 | 33.05 | 33.14 | 32.74 | 32.99 | 255,354 | -0.03(-0.09%) |
Mar 12, 2013 | 33.03 | 33.18 | 32.86 | 33.02 | 452,936 | -0.05(-0.15%) |
Mar 11, 2013 | 32.93 | 33.36 | 32.85 | 33.07 | 642,314 | -0.29(-0.87%) |
Mar 08, 2013 | 33.25 | 33.60 | 32.68 | 33.36 | 747,405 | +0.33(+1.00%) |
Mar 07, 2013 | 33.62 | 34.42 | 32.63 | 33.03 | 1,639,073 | +2.31(+7.52%) |
Mar 06, 2013 | 30.60 | 30.91 | 30.57 | 30.72 | 389,469 | +0.22(+0.72%) |
Mar 05, 2013 | 30.49 | 30.96 | 30.38 | 30.50 | 819,420 | +0.27(+0.89%) |
Mar 04, 2013 | 30.18 | 30.36 | 30.04 | 30.23 | 480,533 | +0.04(+0.13%) |
Mar 01, 2013 | 30.35 | 30.56 | 29.64 | 30.19 | 567,084 | -0.38(-1.24%) |
Feb 28, 2013 | 30.76 | 30.84 | 30.52 | 30.57 | 441,301 | -0.05(-0.16%) |
Feb 27, 2013 | 30.70 | 30.95 | 30.60 | 30.62 | 549,684 | -0.20(-0.65%) |
Feb 26, 2013 | 30.77 | 31.04 | 30.58 | 30.82 | 256,982 | +0.26(+0.85%) |
Feb 25, 2013 | 31.46 | 31.46 | 30.56 | 30.56 | 279,745 | -0.69(-2.21%) |
Feb 22, 2013 | 31.12 | 31.36 | 31.03 | 31.25 | 343,240 | +0.41(+1.33%) |
Feb 21, 2013 | 31.13 | 31.21 | 30.69 | 30.84 | 270,094 | -0.35(-1.12%) |
Feb 20, 2013 | 31.63 | 31.72 | 31.14 | 31.19 | 285,523 | -0.51(-1.61%) |
Feb 19, 2013 | 31.33 | 31.83 | 31.32 | 31.70 | 391,514 | +0.37(+1.18%) |
Feb 15, 2013 | 31.72 | 31.84 | 31.15 | 31.33 | 250,091 | -0.22(-0.70%) |
Feb 14, 2013 | 31.29 | 31.64 | 31.26 | 31.55 | 492,614 | +0.07(+0.22%) |
Feb 13, 2013 | 31.60 | 31.77 | 31.28 | 31.48 | 496,703 | +0.00(+0.00%) |
Feb 12, 2013 | 30.91 | 31.57 | 30.76 | 31.48 | 516,865 | +0.74(+2.41%) |
Feb 11, 2013 | 30.80 | 31.03 | 30.53 | 30.74 | 138,835 | -0.08(-0.26%) |
Feb 08, 2013 | 30.24 | 31.19 | 30.17 | 30.82 | 297,983 | +0.77(+2.56%) |
Feb 07, 2013 | 30.15 | 30.15 | 29.56 | 30.05 | 292,519 | -0.09(-0.30%) |
Feb 06, 2013 | 30.19 | 30.39 | 29.92 | 30.14 | 288,660 | +0.23(+0.77%) |
Feb 04, 2013 | 30.08 | 30.39 | 29.85 | 29.91 | 277,747 | -0.46(-1.51%) |
Feb 01, 2013 | 30.39 | 30.57 | 30.14 | 30.37 | 460,539 | +0.21(+0.70%) |
Jan 31, 2013 | 30.31 | 30.59 | 29.98 | 30.16 | 624,223 | -0.04(-0.13%) |
Jan 30, 2013 | 29.69 | 30.48 | 29.49 | 30.20 | 679,633 | +0.37(+1.24%) |
Jan 29, 2013 | 29.97 | 30.09 | 29.61 | 29.83 | 325,451 | -0.25(-0.83%) |
Jan 28, 2013 | 29.87 | 30.14 | 29.72 | 30.08 | 368,450 | +0.24(+0.80%) |
Jan 25, 2013 | 29.61 | 29.90 | 29.55 | 29.84 | 310,820 | +0.35(+1.19%) |
Jan 24, 2013 | 29.32 | 29.64 | 29.24 | 29.49 | 381,445 | +0.08(+0.27%) |
Jan 23, 2013 | 29.05 | 29.54 | 28.93 | 29.41 | 1,066,336 | +0.42(+1.45%) |
Jan 22, 2013 | 29.09 | 29.16 | 28.77 | 28.99 | 304,931 | -0.06(-0.21%) |
Jan 18, 2013 | 29.07 | 29.12 | 28.00 | 29.05 | 333,103 | -0.13(-0.45%) |
Jan 17, 2013 | 29.08 | 29.23 | 28.88 | 29.18 | 448,374 | +0.23(+0.79%) |
Jan 16, 2013 | 28.86 | 29.11 | 28.82 | 28.95 | 198,106 | -0.04(-0.14%) |
Jan 15, 2013 | 28.88 | 29.30 | 28.82 | 28.99 | 289,968 | -0.01(-0.03%) |
Jan 14, 2013 | 29.12 | 29.41 | 28.93 | 29.00 | 389,386 | -0.19(-0.65%) |
Jan 11, 2013 | 29.65 | 29.69 | 29.12 | 29.19 | 669,232 | -0.46(-1.55%) |
Jan 10, 2013 | 29.50 | 29.71 | 29.31 | 29.65 | 330,674 | +0.35(+1.19%) |
Jan 09, 2013 | 29.24 | 29.37 | 28.93 | 29.30 | 523,953 | +0.13(+0.45%) |
Jan 08, 2013 | 29.49 | 29.51 | 29.08 | 29.17 | 321,259 | -0.25(-0.85%) |
Jan 07, 2013 | 29.10 | 29.51 | 28.97 | 29.42 | 272,992 | +0.04(+0.14%) |
Jan 04, 2013 | 29.49 | 29.49 | 29.04 | 29.38 | 404,055 | +0.09(+0.31%) |
Jan 03, 2013 | 29.67 | 29.82 | 29.20 | 29.29 | 331,030 | -0.39(-1.31%) |
Jan 02, 2013 | 29.83 | 29.91 | 29.29 | 29.68 | 969,297 | +0.73(+2.52%) |
Dec 31, 2012 | 28.44 | 28.96 | 28.20 | 28.95 | 423,333 | +0.47(+1.65%) |
Dec 28, 2012 | 28.38 | 28.81 | 28.17 | 28.48 | 457,099 | -0.04(-0.14%) |
Dec 27, 2012 | 28.55 | 28.63 | 28.03 | 28.52 | 262,570 | -0.07(-0.24%) |
Dec 26, 2012 | 28.90 | 28.99 | 28.50 | 28.59 | 279,275 | -0.27(-0.94%) |
Dec 24, 2012 | 28.94 | 28.96 | 28.63 | 28.86 | 146,614 | -0.13(-0.45%) |
Dec 21, 2012 | 28.42 | 29.01 | 28.16 | 28.99 | 1,536,513 | +0.13(+0.45%) |
Dec 20, 2012 | 28.71 | 28.88 | 28.39 | 28.86 | 463,884 | +0.24(+0.84%) |
Dec 19, 2012 | 28.61 | 28.72 | 28.32 | 28.62 | 383,258 | +0.12(+0.42%) |
Dec 18, 2012 | 28.48 | 28.79 | 28.38 | 28.50 | 404,812 | +0.12(+0.42%) |
Dec 17, 2012 | 28.13 | 28.44 | 27.94 | 28.38 | 411,395 | +0.36(+1.28%) |
Dec 14, 2012 | 27.90 | 28.20 | 27.75 | 28.02 | 365,606 | -0.03(-0.11%) |
Dec 13, 2012 | 28.44 | 28.59 | 27.94 | 28.05 | 449,131 | -0.41(-1.44%) |
Dec 12, 2012 | 28.89 | 28.89 | 28.33 | 28.46 | 303,695 | -0.24(-0.84%) |
Dec 11, 2012 | 28.28 | 28.75 | 28.21 | 28.70 | 313,855 | +0.58(+2.06%) |
Dec 10, 2012 | 27.98 | 28.18 | 27.71 | 28.12 | 436,456 | +0.13(+0.46%) |
Dec 07, 2012 | 28.00 | 28.00 | 27.74 | 27.99 | 147,004 | +0.02(+0.07%) |
Dec 06, 2012 | 27.96 | 28.00 | 27.82 | 27.97 | 439,067 | +0.00(+0.00%) |
Dec 05, 2012 | 28.00 | 28.00 | 27.64 | 27.97 | 406,239 | +0.00(+0.00%) |
Dec 04, 2012 | 27.76 | 28.00 | 27.57 | 27.97 | 402,080 | +0.62(+2.27%) |
Nov 30, 2012 | 28.00 | 28.08 | 27.27 | 27.35 | 1,027,402 | -0.51(-1.83%) |
Nov 29, 2012 | 28.41 | 29.68 | 27.51 | 27.86 | 2,688,211 | +2.94(+11.80%) |
Nov 28, 2012 | 24.73 | 25.05 | 24.26 | 24.92 | 763,243 | -0.01(-0.04%) |
Nov 27, 2012 | 24.66 | 25.18 | 24.46 | 24.93 | 616,454 | +0.16(+0.65%) |
Nov 26, 2012 | 24.67 | 24.94 | 24.59 | 24.77 | 628,733 | +0.04(+0.16%) |
Nov 23, 2012 | 24.29 | 24.81 | 24.25 | 24.73 | 142,374 | +0.59(+2.44%) |
Nov 21, 2012 | 24.22 | 24.42 | 24.06 | 24.14 | 263,008 | +0.04(+0.17%) |
Nov 20, 2012 | 24.16 | 24.27 | 23.92 | 24.10 | 298,176 | -0.17(-0.70%) |
Nov 19, 2012 | 23.72 | 24.33 | 23.50 | 24.27 | 408,208 | +0.89(+3.81%) |
Nov 16, 2012 | 23.44 | 23.78 | 22.95 | 23.38 | 366,886 | -0.12(-0.51%) |
Nov 15, 2012 | 23.92 | 24.39 | 23.43 | 23.50 | 339,944 | -0.36(-1.51%) |
Nov 14, 2012 | 24.37 | 24.65 | 23.86 | 23.86 | 254,168 | -0.36(-1.49%) |
Nov 13, 2012 | 24.33 | 24.76 | 24.19 | 24.22 | 140,984 | -0.22(-0.90%) |
Nov 12, 2012 | 24.77 | 24.77 | 24.18 | 24.44 | 209,317 | -0.26(-1.05%) |
Nov 09, 2012 | 24.42 | 25.04 | 24.41 | 24.70 | 273,342 | +0.17(+0.69%) |
Nov 08, 2012 | 24.84 | 25.01 | 24.53 | 24.53 | 254,732 | -0.29(-1.17%) |
Nov 07, 2012 | 25.57 | 25.86 | 24.59 | 24.82 | 486,799 | -1.10(-4.24%) |
Nov 06, 2012 | 25.70 | 26.18 | 25.70 | 25.92 | 562,300 | +0.33(+1.29%) |
Nov 05, 2012 | 24.84 | 25.69 | 24.84 | 25.59 | 303,799 | +0.67(+2.69%) |
Nov 02, 2012 | 25.95 | 25.95 | 24.90 | 24.92 | 371,675 | -0.97(-3.75%) |
Nov 01, 2012 | 24.96 | 26.18 | 24.85 | 25.89 | 547,233 | +0.92(+3.68%) |
Oct 31, 2012 | 24.96 | 25.00 | 24.59 | 24.97 | 272,087 | +0.04(+0.16%) |
Oct 26, 2012 | 24.89 | 24.93 | 24.93 | 24.93 | 180,900 | +0.12(+0.48%) |
Oct 25, 2012 | 24.63 | 24.81 | 24.38 | 24.81 | 504,617 | +0.27(+1.10%) |
Oct 24, 2012 | 24.80 | 24.92 | 24.37 | 24.54 | 600,922 | -0.05(-0.20%) |
Oct 23, 2012 | 24.17 | 24.74 | 24.01 | 24.59 | 278,238 | +0.12(+0.49%) |
Oct 19, 2012 | 24.68 | 24.74 | 24.17 | 24.47 | 415,540 | -0.29(-1.17%) |
Oct 18, 2012 | 24.87 | 24.91 | 24.61 | 24.76 | 346,400 | -0.14(-0.56%) |
Oct 17, 2012 | 24.36 | 24.99 | 24.25 | 24.90 | 466,931 | +0.39(+1.59%) |
Oct 16, 2012 | 23.92 | 24.53 | 23.81 | 24.51 | 507,326 | +0.74(+3.11%) |
Oct 15, 2012 | 23.54 | 23.91 | 23.50 | 23.77 | 227,135 | +0.25(+1.06%) |
Oct 12, 2012 | 23.90 | 24.01 | 23.48 | 23.52 | 235,537 | -0.41(-1.71%) |
Oct 11, 2012 | 24.14 | 24.19 | 23.74 | 23.93 | 236,310 | +0.00(+0.00%) |
Oct 10, 2012 | 24.32 | 24.38 | 23.85 | 23.93 | 248,151 | -0.40(-1.64%) |
Oct 09, 2012 | 24.84 | 24.85 | 24.15 | 24.33 | 346,403 | -0.55(-2.21%) |
Oct 08, 2012 | 25.25 | 25.45 | 24.79 | 24.88 | 283,793 | -0.53(-2.09%) |
Oct 05, 2012 | 25.66 | 25.99 | 25.36 | 25.41 | 355,446 | -0.09(-0.35%) |
Oct 04, 2012 | 25.28 | 25.52 | 25.02 | 25.50 | 439,888 | +0.41(+1.63%) |
Oct 03, 2012 | 25.53 | 25.60 | 25.00 | 25.09 | 859,409 | +0.40(+1.62%) |
Oct 02, 2012 | 24.99 | 25.06 | 24.50 | 24.69 | 417,594 | -0.20(-0.80%) |
Oct 01, 2012 | 25.26 | 25.48 | 24.66 | 24.89 | 586,256 | -0.25(-0.99%) |
Sep 28, 2012 | 25.17 | 25.36 | 24.93 | 25.14 | 431,143 | -0.19(-0.75%) |
Sep 27, 2012 | 25.35 | 25.48 | 25.14 | 25.33 | 490,821 | +0.05(+0.20%) |
Sep 26, 2012 | 25.78 | 25.92 | 25.23 | 25.28 | 556,869 | -0.53(-2.05%) |
Sep 25, 2012 | 26.28 | 26.42 | 25.75 | 25.81 | 809,757 | -0.27(-1.04%) |
Sep 24, 2012 | 26.11 | 26.15 | 25.94 | 26.08 | 470,204 | -0.10(-0.38%) |
Sep 21, 2012 | 26.75 | 26.80 | 26.14 | 26.18 | 792,280 | -0.22(-0.83%) |
Sep 20, 2012 | 26.28 | 26.50 | 26.09 | 26.40 | 392,466 | -0.04(-0.15%) |
Sep 19, 2012 | 26.49 | 26.70 | 26.36 | 26.44 | 342,824 | -0.07(-0.26%) |
Sep 18, 2012 | 26.50 | 26.73 | 26.33 | 26.51 | 245,212 | -0.11(-0.41%) |
Sep 17, 2012 | 26.90 | 26.99 | 26.49 | 26.62 | 319,664 | -0.45(-1.66%) |
Sep 14, 2012 | 26.18 | 27.10 | 26.14 | 27.07 | 614,271 | +0.94(+3.60%) |
Sep 13, 2012 | 25.57 | 26.31 | 25.28 | 26.13 | 515,501 | +0.66(+2.59%) |
Sep 12, 2012 | 25.61 | 25.62 | 25.30 | 25.47 | 288,704 | -0.14(-0.55%) |
Sep 11, 2012 | 25.45 | 25.74 | 23.93 | 25.61 | 564,579 | +0.08(+0.31%) |
Sep 10, 2012 | 25.47 | 25.61 | 25.34 | 25.53 | 631,199 | +0.03(+0.12%) |
Sep 07, 2012 | 25.25 | 25.56 | 25.06 | 25.50 | 485,189 | +0.15(+0.59%) |
Sep 06, 2012 | 24.51 | 25.47 | 24.45 | 25.35 | 729,254 | +0.90(+3.68%) |
Sep 05, 2012 | 24.72 | 24.97 | 24.36 | 24.45 | 574,743 | -0.47(-1.89%) |
Sep 04, 2012 | 24.48 | 25.00 | 24.01 | 24.92 | 700,466 | +0.40(+1.63%) |
Aug 31, 2012 | 24.69 | 24.84 | 24.16 | 24.52 | 261,631 | +0.11(+0.45%) |
Aug 30, 2012 | 24.64 | 24.83 | 24.38 | 24.41 | 178,651 | -0.44(-1.77%) |
Aug 29, 2012 | 24.68 | 24.94 | 24.48 | 24.85 | 250,361 | +0.30(+1.22%) |
Aug 27, 2012 | 25.00 | 25.06 | 24.38 | 24.55 | 389,257 | -0.46(-1.84%) |
Aug 24, 2012 | 24.61 | 25.09 | 23.82 | 25.01 | 502,260 | +0.25(+1.01%) |
Aug 23, 2012 | 24.44 | 24.94 | 24.00 | 24.76 | 972,678 | -0.01(-0.04%) |
Aug 22, 2012 | 24.98 | 25.02 | 24.57 | 24.77 | 557,816 | -0.35(-1.39%) |
Aug 21, 2012 | 25.31 | 25.67 | 25.01 | 25.12 | 349,320 | -0.18(-0.71%) |
Aug 20, 2012 | 25.50 | 25.50 | 25.06 | 25.30 | 339,201 | -0.22(-0.86%) |
Aug 17, 2012 | 25.23 | 25.61 | 25.03 | 25.52 | 277,563 | +0.23(+0.91%) |
Aug 16, 2012 | 24.94 | 25.34 | 24.72 | 25.29 | 287,673 | +0.40(+1.61%) |
Aug 15, 2012 | 24.62 | 25.07 | 24.50 | 24.89 | 236,232 | +0.16(+0.65%) |
Aug 14, 2012 | 25.08 | 25.16 | 24.63 | 24.73 | 256,652 | -0.20(-0.80%) |
Aug 13, 2012 | 25.08 | 25.12 | 24.58 | 24.93 | 197,872 | -0.15(-0.60%) |
Aug 10, 2012 | 24.80 | 25.11 | 24.68 | 25.08 | 255,251 | +0.26(+1.05%) |
Aug 09, 2012 | 25.19 | 25.27 | 24.74 | 24.82 | 370,994 | -0.29(-1.15%) |
Aug 08, 2012 | 25.41 | 25.51 | 24.89 | 25.11 | 522,513 | -0.35(-1.37%) |
Aug 07, 2012 | 24.96 | 25.69 | 24.96 | 25.46 | 416,517 | +0.62(+2.50%) |
Aug 06, 2012 | 24.63 | 24.95 | 24.45 | 24.84 | 445,056 | +0.30(+1.22%) |
Aug 03, 2012 | 24.12 | 24.71 | 23.72 | 24.54 | 366,884 | +0.91(+3.85%) |
Aug 02, 2012 | 23.30 | 23.86 | 23.18 | 23.63 | 435,031 | +0.14(+0.60%) |
Aug 01, 2012 | 24.02 | 24.09 | 23.39 | 23.49 | 409,390 | -0.40(-1.67%) |
Jul 31, 2012 | 24.00 | 24.59 | 23.88 | 23.89 | 465,049 | -0.12(-0.50%) |
Jul 30, 2012 | 24.37 | 24.76 | 23.86 | 24.01 | 179,672 | -0.38(-1.56%) |
Jul 27, 2012 | 23.81 | 24.53 | 23.65 | 24.39 | 286,736 | +0.70(+2.95%) |
Jul 26, 2012 | 23.76 | 23.95 | 23.38 | 23.69 | 164,265 | +0.39(+1.67%) |
Jul 25, 2012 | 22.86 | 23.60 | 22.75 | 23.30 | 289,466 | +0.62(+2.73%) |
Jul 24, 2012 | 23.23 | 23.28 | 22.53 | 22.68 | 252,019 | -0.56(-2.41%) |
Jul 23, 2012 | 22.97 | 23.35 | 22.68 | 23.24 | 244,174 | -0.28(-1.19%) |
Jul 20, 2012 | 23.89 | 24.08 | 23.51 | 23.52 | 359,336 | -0.57(-2.37%) |
Jul 19, 2012 | 23.64 | 24.33 | 23.53 | 24.09 | 467,536 | +0.65(+2.77%) |
Jul 18, 2012 | 22.56 | 23.54 | 22.56 | 23.44 | 383,975 | +0.88(+3.90%) |
Jul 17, 2012 | 22.65 | 23.65 | 22.22 | 22.56 | 358,146 | +0.06(+0.27%) |
Jul 16, 2012 | 22.90 | 22.91 | 22.31 | 22.50 | 400,184 | -0.47(-2.05%) |
Jul 13, 2012 | 22.90 | 23.08 | 22.83 | 22.97 | 257,824 | +0.13(+0.57%) |
Jul 12, 2012 | 23.08 | 23.08 | 22.55 | 22.84 | 306,765 | -0.49(-2.10%) |
Jul 11, 2012 | 23.65 | 23.79 | 23.20 | 23.33 | 287,597 | -0.28(-1.19%) |
Jul 10, 2012 | 24.07 | 24.36 | 23.45 | 23.61 | 384,533 | -0.45(-1.87%) |
Jul 09, 2012 | 24.06 | 24.15 | 23.93 | 24.06 | 417,169 | -0.12(-0.50%) |
Jul 06, 2012 | 24.75 | 24.91 | 23.95 | 24.18 | 324,223 | -0.85(-3.40%) |
Jul 05, 2012 | 24.58 | 25.10 | 24.47 | 25.03 | 371,843 | +0.30(+1.21%) |
Jul 03, 2012 | 24.39 | 24.80 | 24.12 | 24.73 | 301,489 | +0.27(+1.10%) |
Jul 02, 2012 | 24.24 | 24.50 | 23.79 | 24.46 | 618,394 | +0.14(+0.58%) |
Jun 29, 2012 | 23.94 | 24.43 | 23.74 | 24.32 | 518,747 | +0.89(+3.80%) |
Jun 28, 2012 | 23.15 | 23.44 | 22.90 | 23.43 | 633,953 | +0.08(+0.34%) |
Jun 27, 2012 | 22.72 | 23.39 | 22.61 | 23.35 | 478,879 | +0.73(+3.23%) |
Jun 26, 2012 | 22.72 | 22.89 | 22.25 | 22.62 | 344,970 | -0.12(-0.53%) |
Jun 25, 2012 | 23.23 | 23.29 | 22.70 | 22.74 | 273,078 | -0.85(-3.60%) |
Jun 22, 2012 | 23.43 | 23.66 | 23.22 | 23.59 | 405,144 | +0.31(+1.33%) |
Jun 21, 2012 | 24.43 | 24.57 | 23.22 | 23.28 | 291,920 | -1.13(-4.63%) |
Jun 20, 2012 | 24.31 | 24.66 | 24.24 | 24.41 | 266,930 | +0.03(+0.12%) |
Jun 19, 2012 | 24.55 | 24.75 | 24.34 | 24.38 | 351,754 | -0.04(-0.16%) |
Jun 18, 2012 | 23.79 | 24.56 | 23.73 | 24.42 | 356,045 | +0.46(+1.92%) |
Jun 15, 2012 | 23.79 | 24.06 | 23.77 | 23.96 | 601,064 | +0.15(+0.63%) |
Jun 14, 2012 | 23.67 | 23.92 | 23.33 | 23.81 | 405,096 | +0.22(+0.93%) |
Jun 13, 2012 | 23.96 | 23.96 | 23.43 | 23.59 | 375,337 | -0.40(-1.67%) |
Jun 12, 2012 | 23.47 | 23.99 | 23.36 | 23.99 | 411,961 | +0.54(+2.30%) |
Jun 11, 2012 | 24.58 | 24.68 | 23.43 | 23.45 | 372,859 | -0.92(-3.78%) |
Jun 08, 2012 | 23.78 | 24.49 | 23.78 | 24.37 | 329,374 | +0.51(+2.14%) |
Jun 07, 2012 | 24.66 | 24.81 | 23.84 | 23.86 | 340,780 | -0.49(-2.01%) |
Jun 06, 2012 | 23.80 | 24.40 | 23.72 | 24.35 | 368,370 | +0.74(+3.13%) |
Jun 05, 2012 | 22.98 | 23.70 | 22.89 | 23.61 | 370,295 | +0.45(+1.94%) |
Jun 04, 2012 | 23.20 | 23.59 | 22.93 | 23.16 | 366,954 | -0.01(-0.04%) |
Jun 01, 2012 | 23.60 | 23.83 | 23.16 | 23.17 | 495,943 | -0.92(-3.82%) |
May 31, 2012 | 23.98 | 24.23 | 23.49 | 24.09 | 647,194 | +0.11(+0.46%) |
May 30, 2012 | 24.05 | 24.24 | 23.86 | 23.98 | 528,248 | -0.35(-1.44%) |
May 29, 2012 | 24.21 | 25.23 | 23.94 | 24.33 | 437,186 | +0.25(+1.04%) |
May 25, 2012 | 24.00 | 24.50 | 22.83 | 24.08 | 1,359,904 | +0.38(+1.60%) |
May 24, 2012 | 24.51 | 24.52 | 23.48 | 23.70 | 605,612 | -0.70(-2.87%) |
May 23, 2012 | 23.87 | 24.59 | 23.61 | 24.40 | 921,134 | +0.23(+0.95%) |
May 22, 2012 | 24.68 | 24.75 | 24.07 | 24.17 | 404,977 | -0.41(-1.67%) |
May 21, 2012 | 23.91 | 24.66 | 23.83 | 24.58 | 389,520 | +0.66(+2.76%) |
May 18, 2012 | 24.37 | 24.43 | 23.78 | 23.92 | 523,405 | -0.47(-1.93%) |
May 17, 2012 | 24.75 | 24.83 | 24.33 | 24.39 | 488,746 | -0.29(-1.18%) |
May 16, 2012 | 24.88 | 25.10 | 24.57 | 24.68 | 386,623 | -0.14(-0.56%) |
May 15, 2012 | 24.89 | 25.19 | 24.64 | 24.82 | 354,129 | -0.15(-0.60%) |
May 14, 2012 | 24.96 | 25.33 | 24.83 | 24.97 | 256,020 | -0.32(-1.27%) |
May 11, 2012 | 25.07 | 25.58 | 25.01 | 25.29 | 270,635 | +0.11(+0.44%) |
May 10, 2012 | 25.45 | 25.47 | 24.79 | 25.18 | 347,954 | +0.00(+0.00%) |
May 09, 2012 | 25.02 | 25.31 | 24.78 | 25.18 | 633,990 | -0.13(-0.51%) |
May 08, 2012 | 25.39 | 25.52 | 24.79 | 25.31 | 834,792 | -0.34(-1.33%) |
May 07, 2012 | 25.45 | 25.78 | 25.32 | 25.65 | 538,617 | -0.21(-0.81%) |
May 04, 2012 | 26.52 | 26.57 | 25.82 | 25.86 | 496,673 | -0.85(-3.18%) |
May 03, 2012 | 27.29 | 27.32 | 26.67 | 26.71 | 483,947 | -0.65(-2.38%) |
May 02, 2012 | 27.11 | 27.41 | 26.93 | 27.36 | 285,638 | -0.02(-0.07%) |