Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.87 | 22.69 | 21.87 | 22.41 | 1,944,217 | +0.14(+0.63%) |
Apr 29, 2013 | 22.21 | 22.33 | 22.11 | 22.27 | 1,243,100 | +0.09(+0.41%) |
Apr 26, 2013 | 22.05 | 22.18 | 22.08 | 22.18 | 1,119,310 | +0.09(+0.39%) |
Apr 25, 2013 | 22.15 | 22.29 | 22.04 | 22.09 | 866,360 | -0.04(-0.17%) |
Apr 24, 2013 | 22.22 | 22.25 | 22.05 | 22.13 | 1,668,246 | -0.05(-0.24%) |
Apr 23, 2013 | 21.98 | 22.20 | 21.87 | 22.19 | 1,719,260 | +0.32(+1.46%) |
Apr 22, 2013 | 21.65 | 21.89 | 21.43 | 21.87 | 1,438,931 | +0.25(+1.14%) |
Apr 19, 2013 | 21.64 | 21.75 | 21.40 | 21.62 | 1,986,711 | +0.06(+0.27%) |
Apr 18, 2013 | 21.81 | 21.83 | 21.46 | 21.56 | 1,935,437 | -0.17(-0.80%) |
Apr 17, 2013 | 21.71 | 21.76 | 21.39 | 21.74 | 1,814,172 | -0.11(-0.49%) |
Apr 16, 2013 | 21.65 | 21.86 | 21.49 | 21.84 | 1,500,281 | +0.33(+1.53%) |
Apr 15, 2013 | 21.85 | 21.90 | 21.51 | 21.51 | 1,735,476 | -0.48(-2.20%) |
Apr 12, 2013 | 22.36 | 22.37 | 21.91 | 22.00 | 1,187,641 | -0.39(-1.75%) |
Apr 11, 2013 | 22.27 | 22.41 | 22.25 | 22.39 | 1,292,392 | +0.13(+0.56%) |
Apr 10, 2013 | 22.01 | 22.37 | 22.01 | 22.26 | 1,663,842 | +0.26(+1.19%) |
Apr 09, 2013 | 22.27 | 22.42 | 21.99 | 22.00 | 2,891,540 | +0.17(+0.77%) |
Apr 08, 2013 | 21.45 | 21.85 | 21.40 | 21.83 | 2,187,109 | +0.37(+1.71%) |
Apr 05, 2013 | 21.30 | 21.49 | 21.27 | 21.47 | 2,532,716 | -0.12(-0.56%) |
Apr 04, 2013 | 21.48 | 21.66 | 21.12 | 21.59 | 3,270,543 | +0.08(+0.38%) |
Apr 03, 2013 | 22.12 | 22.59 | 21.33 | 21.50 | 11,213,209 | -2.17(-9.16%) |
Apr 02, 2013 | 23.76 | 23.81 | 23.53 | 23.67 | 1,674,361 | -0.06(-0.26%) |
Apr 01, 2013 | 24.04 | 24.10 | 23.59 | 23.74 | 1,802,141 | -0.25(-1.05%) |
Mar 28, 2013 | 23.87 | 24.04 | 23.73 | 23.99 | 1,448,396 | +0.11(+0.47%) |
Mar 27, 2013 | 23.71 | 23.90 | 23.50 | 23.88 | 1,330,158 | +0.01(+0.06%) |
Mar 26, 2013 | 23.72 | 23.90 | 23.64 | 23.86 | 1,187,273 | +0.24(+1.02%) |
Mar 25, 2013 | 23.48 | 23.64 | 23.35 | 23.62 | 977,245 | +0.22(+0.93%) |
Mar 22, 2013 | 23.35 | 23.46 | 23.13 | 23.40 | 1,225,513 | +0.08(+0.35%) |
Mar 21, 2013 | 22.95 | 23.37 | 22.95 | 23.32 | 1,517,991 | +0.25(+1.07%) |
Mar 20, 2013 | 22.96 | 23.12 | 22.87 | 23.07 | 778,733 | +0.18(+0.80%) |
Mar 19, 2013 | 22.83 | 22.97 | 22.64 | 22.89 | 1,060,004 | +0.06(+0.28%) |
Mar 18, 2013 | 22.90 | 23.02 | 22.69 | 22.83 | 1,313,005 | -0.32(-1.40%) |
Mar 15, 2013 | 23.44 | 23.48 | 22.88 | 23.15 | 2,616,335 | -0.36(-1.52%) |
Mar 14, 2013 | 23.57 | 23.72 | 23.42 | 23.51 | 779,847 | +0.01(+0.04%) |
Mar 13, 2013 | 23.25 | 23.58 | 23.25 | 23.50 | 1,676,496 | +0.26(+1.12%) |
Mar 12, 2013 | 23.03 | 23.26 | 22.89 | 23.24 | 1,519,189 | +0.23(+0.99%) |
Mar 11, 2013 | 22.87 | 23.13 | 22.81 | 23.01 | 809,965 | +0.14(+0.59%) |
Mar 08, 2013 | 23.01 | 23.04 | 22.82 | 22.88 | 1,173,984 | +0.03(+0.15%) |
Mar 07, 2013 | 22.90 | 22.96 | 22.70 | 22.84 | 2,293,749 | -0.10(-0.44%) |
Mar 06, 2013 | 23.44 | 23.50 | 22.94 | 22.94 | 1,626,144 | -0.42(-1.80%) |
Mar 05, 2013 | 23.38 | 23.60 | 23.33 | 23.36 | 1,103,466 | +0.07(+0.31%) |
Mar 04, 2013 | 23.15 | 23.30 | 23.06 | 23.29 | 1,444,371 | +0.09(+0.40%) |
Mar 01, 2013 | 23.19 | 23.33 | 22.93 | 23.20 | 2,420,014 | -0.09(-0.37%) |
Feb 28, 2013 | 23.52 | 23.56 | 23.18 | 23.29 | 2,666,864 | -0.48(-2.01%) |
Feb 27, 2013 | 23.68 | 23.83 | 23.47 | 23.76 | 1,966,741 | +0.06(+0.24%) |
Feb 26, 2013 | 23.70 | 23.76 | 23.46 | 23.71 | 1,165,152 | +0.10(+0.41%) |
Feb 25, 2013 | 24.11 | 24.11 | 23.61 | 23.61 | 946,919 | -0.39(-1.61%) |
Feb 22, 2013 | 24.01 | 24.25 | 23.78 | 24.00 | 1,158,101 | +0.18(+0.75%) |
Feb 21, 2013 | 24.15 | 24.19 | 23.42 | 23.82 | 1,361,860 | -0.48(-1.97%) |
Feb 20, 2013 | 24.69 | 24.69 | 24.29 | 24.30 | 1,321,487 | -0.34(-1.37%) |
Feb 19, 2013 | 24.25 | 24.75 | 24.21 | 24.63 | 2,808,710 | +0.42(+1.74%) |
Feb 15, 2013 | 24.06 | 24.36 | 23.99 | 24.21 | 1,006,305 | +0.10(+0.42%) |
Feb 14, 2013 | 23.98 | 24.25 | 23.97 | 24.11 | 945,490 | +0.06(+0.24%) |
Feb 13, 2013 | 23.91 | 24.05 | 23.66 | 24.05 | 1,166,926 | +0.12(+0.50%) |
Feb 12, 2013 | 24.05 | 24.11 | 23.90 | 23.93 | 1,219,133 | -0.17(-0.72%) |
Feb 11, 2013 | 24.05 | 24.19 | 24.00 | 24.11 | 950,600 | -0.00(-0.02%) |
Feb 08, 2013 | 23.92 | 24.19 | 23.90 | 24.11 | 899,069 | +0.18(+0.77%) |
Feb 07, 2013 | 24.02 | 24.16 | 23.75 | 23.93 | 1,020,737 | -0.14(-0.60%) |
Feb 06, 2013 | 23.91 | 24.09 | 23.76 | 24.07 | 843,776 | +0.51(+2.17%) |
Feb 04, 2013 | 23.68 | 23.86 | 23.54 | 23.56 | 998,569 | -0.22(-0.91%) |
Feb 01, 2013 | 23.86 | 23.90 | 23.66 | 23.78 | 995,666 | -0.00(-0.02%) |
Jan 31, 2013 | 23.79 | 23.83 | 23.60 | 23.78 | 868,426 | -0.00(-0.02%) |
Jan 30, 2013 | 23.87 | 23.87 | 23.72 | 23.79 | 1,239,768 | -0.10(-0.40%) |
Jan 29, 2013 | 23.95 | 23.98 | 23.79 | 23.89 | 1,389,560 | -0.13(-0.54%) |
Jan 28, 2013 | 24.10 | 24.19 | 23.97 | 24.02 | 1,739,183 | -0.07(-0.28%) |
Jan 25, 2013 | 24.04 | 24.13 | 23.92 | 24.08 | 1,072,598 | +0.10(+0.42%) |
Jan 24, 2013 | 23.91 | 24.11 | 23.87 | 23.98 | 2,326,692 | +0.05(+0.20%) |
Jan 23, 2013 | 24.18 | 24.22 | 23.93 | 23.93 | 1,324,000 | -0.32(-1.31%) |
Jan 22, 2013 | 24.13 | 24.25 | 24.04 | 24.25 | 1,127,619 | +0.07(+0.30%) |
Jan 18, 2013 | 23.99 | 24.19 | 23.91 | 24.18 | 2,012,681 | +0.21(+0.87%) |
Jan 17, 2013 | 24.19 | 24.49 | 23.94 | 23.97 | 2,906,496 | +0.07(+0.28%) |
Jan 16, 2013 | 23.91 | 24.14 | 23.88 | 23.90 | 1,759,203 | -0.16(-0.68%) |
Jan 15, 2013 | 23.48 | 24.08 | 23.48 | 24.07 | 1,799,323 | +0.21(+0.87%) |
Jan 14, 2013 | 23.74 | 23.87 | 23.66 | 23.86 | 1,394,425 | +0.19(+0.82%) |
Jan 11, 2013 | 23.66 | 23.72 | 23.55 | 23.67 | 1,065,603 | -0.04(-0.16%) |
Jan 10, 2013 | 23.73 | 23.73 | 23.47 | 23.71 | 2,130,984 | +0.12(+0.49%) |
Jan 09, 2013 | 24.22 | 24.22 | 23.24 | 23.59 | 7,395,492 | +1.35(+6.06%) |
Jan 08, 2013 | 22.10 | 22.43 | 22.01 | 22.24 | 2,186,873 | +0.06(+0.26%) |
Jan 07, 2013 | 22.69 | 22.79 | 22.11 | 22.19 | 2,068,446 | -0.60(-2.65%) |
Jan 04, 2013 | 22.46 | 22.84 | 22.22 | 22.79 | 1,567,245 | +0.40(+1.79%) |
Jan 03, 2013 | 22.22 | 22.56 | 22.17 | 22.39 | 1,816,923 | +0.12(+0.52%) |
Jan 02, 2013 | 22.20 | 22.28 | 22.04 | 22.27 | 1,272,411 | +0.40(+1.83%) |
Dec 31, 2012 | 21.42 | 21.88 | 21.41 | 21.87 | 763,603 | +0.34(+1.59%) |
Dec 28, 2012 | 21.54 | 21.79 | 21.49 | 21.53 | 628,993 | -0.11(-0.51%) |
Dec 27, 2012 | 21.49 | 21.70 | 21.38 | 21.64 | 689,813 | +0.17(+0.79%) |
Dec 26, 2012 | 21.67 | 21.67 | 21.46 | 21.47 | 545,220 | -0.14(-0.63%) |
Dec 24, 2012 | 21.63 | 21.66 | 21.50 | 21.61 | 255,545 | -0.05(-0.22%) |
Dec 21, 2012 | 21.73 | 21.86 | 21.63 | 21.65 | 1,900,932 | -0.40(-1.82%) |
Dec 20, 2012 | 21.93 | 22.07 | 21.80 | 22.06 | 944,830 | +0.14(+0.62%) |
Dec 19, 2012 | 22.07 | 22.12 | 21.92 | 21.92 | 973,604 | -0.06(-0.29%) |
Dec 18, 2012 | 21.49 | 22.01 | 21.49 | 21.98 | 1,294,885 | +0.41(+1.90%) |
Dec 17, 2012 | 21.36 | 21.65 | 21.36 | 21.57 | 834,060 | +0.21(+0.99%) |
Dec 14, 2012 | 21.58 | 21.70 | 21.34 | 21.36 | 1,043,351 | -0.23(-1.05%) |
Dec 13, 2012 | 21.72 | 21.87 | 21.50 | 21.59 | 538,344 | -0.14(-0.62%) |
Dec 12, 2012 | 21.72 | 21.88 | 21.65 | 21.72 | 847,266 | +0.11(+0.49%) |
Dec 11, 2012 | 21.44 | 21.70 | 21.38 | 21.62 | 2,041,979 | +0.32(+1.50%) |
Dec 10, 2012 | 21.24 | 21.40 | 20.76 | 21.30 | 2,918,695 | -0.18(-0.83%) |
Dec 07, 2012 | 21.58 | 21.64 | 21.45 | 21.48 | 555,609 | +0.02(+0.11%) |
Dec 06, 2012 | 21.42 | 21.53 | 21.16 | 21.45 | 823,587 | -0.01(-0.07%) |
Dec 05, 2012 | 21.29 | 21.53 | 21.12 | 21.47 | 976,102 | +0.20(+0.95%) |
Dec 04, 2012 | 20.92 | 21.28 | 20.84 | 21.26 | 1,140,671 | +0.06(+0.30%) |
Nov 30, 2012 | 21.26 | 21.37 | 21.01 | 21.20 | 915,582 | +0.02(+0.11%) |
Nov 29, 2012 | 21.18 | 21.27 | 21.08 | 21.18 | 707,608 | +0.09(+0.43%) |
Nov 28, 2012 | 20.92 | 21.31 | 20.85 | 21.09 | 2,140,043 | +0.12(+0.55%) |
Nov 27, 2012 | 21.01 | 21.25 | 20.79 | 20.97 | 1,270,839 | -0.15(-0.73%) |
Nov 26, 2012 | 20.81 | 21.27 | 20.81 | 21.12 | 1,691,846 | +0.23(+1.09%) |
Nov 23, 2012 | 20.60 | 20.90 | 20.40 | 20.90 | 364,343 | +0.38(+1.86%) |
Nov 21, 2012 | 20.31 | 20.52 | 20.27 | 20.52 | 1,246,147 | +0.25(+1.22%) |
Nov 20, 2012 | 20.45 | 20.52 | 20.25 | 20.27 | 1,691,554 | -0.23(-1.11%) |
Nov 19, 2012 | 20.39 | 20.56 | 20.27 | 20.50 | 1,950,639 | +0.28(+1.36%) |
Nov 16, 2012 | 19.99 | 20.26 | 19.86 | 20.22 | 1,511,812 | +0.22(+1.11%) |
Nov 15, 2012 | 19.97 | 20.09 | 19.86 | 20.00 | 943,024 | +0.01(+0.05%) |
Nov 14, 2012 | 20.24 | 20.46 | 19.92 | 19.99 | 2,292,883 | -0.23(-1.12%) |
Nov 13, 2012 | 20.06 | 20.42 | 20.06 | 20.22 | 1,062,691 | +0.06(+0.29%) |
Nov 12, 2012 | 20.06 | 20.29 | 20.06 | 20.16 | 497,869 | +0.15(+0.75%) |
Nov 09, 2012 | 19.99 | 20.14 | 19.79 | 20.01 | 1,831,641 | -0.02(-0.10%) |
Nov 08, 2012 | 20.33 | 20.40 | 20.03 | 20.03 | 1,448,251 | -0.29(-1.43%) |
Nov 07, 2012 | 20.76 | 20.83 | 20.32 | 20.32 | 1,475,207 | -0.55(-2.61%) |
Nov 06, 2012 | 20.66 | 21.06 | 20.63 | 20.86 | 1,597,565 | +0.14(+0.68%) |
Nov 05, 2012 | 20.93 | 20.98 | 20.69 | 20.72 | 798,717 | -0.16(-0.76%) |
Nov 02, 2012 | 21.20 | 21.29 | 20.87 | 20.88 | 1,233,182 | -0.30(-1.43%) |
Nov 01, 2012 | 20.67 | 21.34 | 20.29 | 21.19 | 2,654,140 | +0.55(+2.69%) |
Oct 31, 2012 | 20.66 | 20.78 | 20.34 | 20.63 | 1,808,578 | -0.15(-0.72%) |
Oct 26, 2012 | 20.73 | 20.78 | 20.78 | 20.78 | 2,493,576 | +0.06(+0.30%) |
Oct 25, 2012 | 20.75 | 20.82 | 20.63 | 20.72 | 1,493,350 | +0.11(+0.54%) |
Oct 24, 2012 | 20.83 | 20.86 | 20.50 | 20.61 | 1,692,312 | -0.16(-0.79%) |
Oct 23, 2012 | 20.79 | 20.82 | 20.51 | 20.77 | 1,792,047 | -0.18(-0.88%) |
Oct 19, 2012 | 20.99 | 21.04 | 20.87 | 20.95 | 2,238,935 | -0.06(-0.30%) |
Oct 18, 2012 | 21.11 | 21.22 | 20.96 | 21.02 | 890,971 | -0.14(-0.64%) |
Oct 17, 2012 | 20.97 | 21.21 | 20.92 | 21.15 | 1,387,198 | +0.17(+0.83%) |
Oct 16, 2012 | 20.87 | 20.99 | 20.83 | 20.98 | 759,208 | +0.14(+0.67%) |
Oct 15, 2012 | 20.82 | 21.00 | 20.70 | 20.84 | 920,576 | +0.02(+0.12%) |
Oct 12, 2012 | 20.71 | 20.89 | 20.64 | 20.81 | 2,073,901 | +0.07(+0.33%) |
Oct 11, 2012 | 20.75 | 20.81 | 20.59 | 20.75 | 2,008,068 | +0.18(+0.87%) |
Oct 10, 2012 | 20.68 | 20.72 | 20.47 | 20.57 | 2,026,788 | -0.12(-0.56%) |
Oct 09, 2012 | 20.86 | 20.98 | 20.67 | 20.68 | 1,460,286 | -0.23(-1.09%) |
Oct 08, 2012 | 21.11 | 21.11 | 20.87 | 20.91 | 1,217,523 | -0.24(-1.12%) |
Oct 05, 2012 | 21.26 | 21.33 | 21.11 | 21.15 | 1,241,417 | -0.03(-0.16%) |
Oct 04, 2012 | 20.79 | 21.24 | 20.71 | 21.18 | 3,672,934 | +0.54(+2.62%) |
Oct 03, 2012 | 20.73 | 20.82 | 20.44 | 20.64 | 3,493,566 | -0.09(-0.44%) |
Oct 02, 2012 | 20.21 | 20.84 | 20.21 | 20.73 | 2,945,201 | +0.56(+2.80%) |
Oct 01, 2012 | 20.31 | 20.36 | 19.88 | 20.17 | 4,433,879 | -0.02(-0.10%) |
Sep 28, 2012 | 20.93 | 21.18 | 19.96 | 20.19 | 6,753,332 | -0.95(-4.50%) |
Sep 27, 2012 | 20.93 | 21.15 | 20.79 | 21.14 | 1,335,041 | +0.26(+1.25%) |
Sep 26, 2012 | 21.10 | 21.14 | 20.74 | 20.88 | 1,527,343 | -0.15(-0.71%) |
Sep 25, 2012 | 21.27 | 21.44 | 20.96 | 21.03 | 1,906,438 | -0.08(-0.39%) |
Sep 24, 2012 | 21.18 | 21.24 | 20.96 | 21.11 | 1,188,338 | -0.14(-0.66%) |
Sep 21, 2012 | 21.18 | 21.33 | 21.05 | 21.25 | 2,274,908 | +0.21(+0.99%) |
Sep 20, 2012 | 21.07 | 21.23 | 20.91 | 21.04 | 1,219,409 | -0.09(-0.41%) |
Sep 19, 2012 | 20.92 | 21.16 | 20.88 | 21.13 | 1,055,920 | +0.25(+1.18%) |
Sep 18, 2012 | 20.97 | 21.02 | 20.77 | 20.88 | 1,370,223 | -0.17(-0.82%) |
Sep 17, 2012 | 20.94 | 21.12 | 20.82 | 21.06 | 2,363,201 | +0.13(+0.60%) |
Sep 14, 2012 | 20.81 | 21.09 | 20.77 | 20.93 | 1,121,438 | +0.17(+0.81%) |
Sep 13, 2012 | 20.55 | 20.88 | 20.55 | 20.76 | 1,292,608 | +0.20(+0.96%) |
Sep 12, 2012 | 20.34 | 20.61 | 20.33 | 20.56 | 855,041 | +0.06(+0.28%) |
Sep 11, 2012 | 20.43 | 20.56 | 20.32 | 20.51 | 1,569,024 | +0.01(+0.07%) |
Sep 10, 2012 | 20.22 | 20.62 | 20.16 | 20.49 | 1,833,095 | +0.30(+1.48%) |
Sep 07, 2012 | 20.36 | 20.36 | 20.09 | 20.19 | 1,945,474 | -0.12(-0.59%) |
Sep 06, 2012 | 20.27 | 20.51 | 20.26 | 20.31 | 1,420,020 | +0.09(+0.43%) |
Sep 05, 2012 | 20.06 | 20.26 | 19.99 | 20.23 | 1,350,134 | +0.17(+0.87%) |
Sep 04, 2012 | 20.07 | 20.16 | 19.81 | 20.05 | 1,769,042 | -0.05(-0.24%) |
Aug 31, 2012 | 20.05 | 20.13 | 19.77 | 20.10 | 1,037,588 | +0.16(+0.82%) |
Aug 30, 2012 | 19.92 | 20.05 | 19.81 | 19.94 | 1,182,347 | -0.12(-0.60%) |
Aug 29, 2012 | 20.04 | 20.11 | 19.92 | 20.06 | 1,489,488 | +0.16(+0.80%) |
Aug 27, 2012 | 19.74 | 19.92 | 19.66 | 19.90 | 2,479,612 | +0.19(+0.95%) |
Aug 24, 2012 | 19.41 | 19.74 | 19.38 | 19.71 | 2,658,939 | +0.30(+1.54%) |
Aug 23, 2012 | 19.33 | 19.45 | 19.28 | 19.41 | 1,880,526 | +0.04(+0.22%) |
Aug 22, 2012 | 19.18 | 19.42 | 19.00 | 19.37 | 2,778,050 | +0.12(+0.63%) |
Aug 21, 2012 | 19.52 | 19.55 | 19.17 | 19.25 | 2,623,777 | -0.22(-1.14%) |
Aug 20, 2012 | 19.76 | 19.79 | 19.40 | 19.47 | 3,180,391 | -0.29(-1.47%) |
Aug 17, 2012 | 20.09 | 20.13 | 19.72 | 19.76 | 2,167,484 | -0.29(-1.47%) |
Aug 16, 2012 | 19.97 | 20.22 | 19.91 | 20.05 | 2,946,742 | +0.17(+0.87%) |
Aug 15, 2012 | 20.26 | 20.40 | 19.77 | 19.88 | 3,132,295 | -0.38(-1.88%) |
Aug 14, 2012 | 20.36 | 20.44 | 20.09 | 20.26 | 1,926,050 | -0.19(-0.94%) |
Aug 13, 2012 | 20.42 | 20.52 | 20.12 | 20.45 | 2,524,704 | -0.26(-1.23%) |
Aug 10, 2012 | 20.56 | 20.74 | 20.40 | 20.71 | 926,191 | +0.13(+0.63%) |
Aug 09, 2012 | 20.80 | 20.98 | 20.51 | 20.58 | 766,465 | -0.19(-0.93%) |
Aug 08, 2012 | 20.82 | 21.03 | 20.65 | 20.77 | 1,950,425 | -0.20(-0.97%) |
Aug 07, 2012 | 20.82 | 21.10 | 20.75 | 20.97 | 1,225,069 | +0.22(+1.05%) |
Aug 06, 2012 | 20.56 | 20.86 | 20.50 | 20.76 | 1,207,622 | +0.17(+0.82%) |
Aug 03, 2012 | 20.66 | 20.74 | 20.50 | 20.59 | 918,257 | +0.32(+1.57%) |
Aug 02, 2012 | 20.18 | 20.50 | 20.08 | 20.27 | 1,184,851 | -0.10(-0.47%) |
Aug 01, 2012 | 20.71 | 20.80 | 20.34 | 20.37 | 1,477,092 | -0.29(-1.40%) |
Jul 31, 2012 | 21.02 | 21.10 | 20.55 | 20.66 | 2,489,961 | -0.41(-1.95%) |
Jul 30, 2012 | 21.29 | 21.49 | 20.98 | 21.07 | 2,163,946 | -0.32(-1.49%) |
Jul 27, 2012 | 20.74 | 21.74 | 20.25 | 21.38 | 5,076,125 | +0.88(+4.28%) |
Jul 26, 2012 | 20.90 | 21.08 | 20.51 | 20.51 | 2,362,414 | -0.12(-0.56%) |
Jul 25, 2012 | 20.84 | 21.05 | 20.28 | 20.62 | 3,314,343 | +0.37(+1.83%) |
Jul 24, 2012 | 20.55 | 20.66 | 20.11 | 20.25 | 1,786,037 | -0.30(-1.46%) |
Jul 23, 2012 | 20.56 | 20.65 | 20.21 | 20.55 | 2,457,507 | -0.36(-1.71%) |
Jul 20, 2012 | 21.36 | 21.39 | 20.90 | 20.91 | 4,954,870 | -0.59(-2.76%) |
Jul 19, 2012 | 21.56 | 21.75 | 21.46 | 21.50 | 2,668,242 | -0.03(-0.13%) |
Jul 18, 2012 | 21.20 | 21.60 | 21.20 | 21.53 | 1,587,443 | +0.25(+1.18%) |
Jul 17, 2012 | 21.25 | 21.34 | 21.06 | 21.28 | 1,880,494 | +0.04(+0.20%) |
Jul 16, 2012 | 21.32 | 21.39 | 21.01 | 21.23 | 1,768,532 | -0.07(-0.34%) |
Jul 13, 2012 | 20.97 | 21.32 | 20.93 | 21.31 | 1,576,708 | +0.35(+1.68%) |
Jul 12, 2012 | 20.73 | 21.02 | 20.46 | 20.95 | 3,497,281 | +0.09(+0.44%) |
Jul 11, 2012 | 20.84 | 20.91 | 20.74 | 20.86 | 1,299,954 | +0.03(+0.16%) |
Jul 10, 2012 | 21.21 | 21.25 | 20.73 | 20.83 | 923,535 | -0.27(-1.26%) |
Jul 09, 2012 | 21.01 | 21.10 | 20.76 | 21.09 | 1,479,859 | -0.01(-0.05%) |
Jul 06, 2012 | 21.08 | 21.17 | 20.84 | 21.10 | 1,077,328 | -0.16(-0.77%) |
Jul 05, 2012 | 20.98 | 21.33 | 20.89 | 21.27 | 1,387,088 | +0.29(+1.40%) |
Jul 03, 2012 | 20.97 | 20.99 | 20.82 | 20.97 | 586,195 | +0.00(+0.02%) |
Jul 02, 2012 | 20.94 | 21.12 | 20.69 | 20.97 | 1,072,419 | +0.12(+0.55%) |
Jun 29, 2012 | 20.47 | 20.87 | 20.39 | 20.85 | 1,984,430 | +0.66(+3.27%) |
Jun 28, 2012 | 19.90 | 20.19 | 19.85 | 20.19 | 1,265,171 | +0.17(+0.84%) |
Jun 27, 2012 | 19.57 | 20.07 | 19.56 | 20.02 | 1,373,688 | +0.47(+2.39%) |
Jun 26, 2012 | 19.43 | 19.58 | 19.26 | 19.56 | 1,996,485 | +0.07(+0.35%) |
Jun 25, 2012 | 19.63 | 19.71 | 19.48 | 19.49 | 1,108,205 | -0.36(-1.82%) |
Jun 22, 2012 | 19.79 | 19.90 | 19.68 | 19.85 | 2,402,918 | +0.20(+1.01%) |
Jun 21, 2012 | 20.43 | 20.43 | 19.57 | 19.65 | 2,256,634 | -0.72(-3.55%) |
Jun 20, 2012 | 20.38 | 20.42 | 20.21 | 20.38 | 1,089,738 | +0.03(+0.14%) |
Jun 19, 2012 | 20.12 | 20.39 | 20.08 | 20.35 | 1,459,844 | +0.33(+1.64%) |
Jun 18, 2012 | 19.77 | 20.06 | 19.66 | 20.02 | 1,194,854 | +0.18(+0.90%) |
Jun 15, 2012 | 19.66 | 19.93 | 19.66 | 19.84 | 1,776,634 | +0.26(+1.33%) |
Jun 14, 2012 | 19.55 | 19.76 | 19.43 | 19.58 | 1,268,971 | +0.05(+0.27%) |
Jun 13, 2012 | 20.22 | 20.39 | 19.46 | 19.53 | 4,010,692 | -0.82(-4.05%) |
Jun 12, 2012 | 20.29 | 20.40 | 20.21 | 20.35 | 751,002 | +0.16(+0.79%) |
Jun 11, 2012 | 20.65 | 20.68 | 20.19 | 20.19 | 696,405 | -0.30(-1.46%) |
Jun 08, 2012 | 20.39 | 20.55 | 20.20 | 20.49 | 1,730,134 | +0.12(+0.57%) |
Jun 07, 2012 | 20.58 | 20.69 | 20.35 | 20.38 | 1,014,689 | +0.03(+0.14%) |
Jun 06, 2012 | 20.13 | 20.45 | 20.01 | 20.35 | 1,837,777 | +0.39(+1.93%) |
Jun 05, 2012 | 19.85 | 20.12 | 19.83 | 19.96 | 1,128,521 | -0.02(-0.10%) |
Jun 04, 2012 | 19.97 | 20.06 | 19.72 | 19.98 | 968,996 | +0.01(+0.07%) |
Jun 01, 2012 | 20.15 | 20.23 | 19.94 | 19.97 | 1,457,493 | -0.53(-2.57%) |
May 31, 2012 | 20.53 | 20.62 | 20.26 | 20.49 | 1,219,702 | -0.06(-0.28%) |
May 30, 2012 | 20.60 | 20.65 | 20.39 | 20.55 | 1,027,356 | -0.27(-1.27%) |
May 29, 2012 | 20.79 | 20.93 | 20.67 | 20.81 | 1,266,596 | +0.24(+1.15%) |
May 25, 2012 | 20.30 | 20.66 | 20.30 | 20.58 | 920,921 | +0.27(+1.33%) |
May 24, 2012 | 20.51 | 20.54 | 20.26 | 20.31 | 1,255,326 | -0.20(-0.96%) |
May 23, 2012 | 20.14 | 20.51 | 20.04 | 20.51 | 858,001 | +0.16(+0.81%) |
May 22, 2012 | 20.37 | 20.66 | 20.23 | 20.34 | 1,640,570 | -0.06(-0.31%) |
May 21, 2012 | 19.90 | 20.42 | 19.87 | 20.40 | 1,434,251 | +0.51(+2.55%) |
May 18, 2012 | 20.07 | 20.37 | 19.87 | 19.90 | 1,206,675 | -0.17(-0.86%) |
May 17, 2012 | 20.52 | 20.52 | 20.04 | 20.07 | 1,868,677 | -0.41(-2.00%) |
May 16, 2012 | 20.72 | 20.78 | 20.48 | 20.48 | 1,633,975 | -0.14(-0.68%) |
May 15, 2012 | 20.80 | 20.88 | 20.54 | 20.62 | 1,199,293 | -0.13(-0.63%) |
May 14, 2012 | 20.78 | 20.87 | 20.65 | 20.75 | 1,298,279 | -0.17(-0.81%) |
May 11, 2012 | 20.80 | 21.16 | 20.76 | 20.92 | 958,056 | +0.01(+0.05%) |
May 10, 2012 | 21.18 | 21.22 | 20.87 | 20.91 | 1,614,749 | -0.11(-0.53%) |
May 09, 2012 | 21.03 | 21.17 | 20.88 | 21.02 | 1,487,833 | -0.18(-0.84%) |
May 08, 2012 | 21.32 | 21.32 | 21.08 | 21.20 | 2,983,557 | -0.22(-1.01%) |
May 07, 2012 | 21.68 | 21.73 | 21.40 | 21.42 | 2,505,133 | -0.26(-1.18%) |
May 04, 2012 | 21.49 | 21.70 | 21.07 | 21.67 | 4,992,729 | -0.14(-0.66%) |
May 03, 2012 | 22.37 | 22.41 | 21.68 | 21.82 | 1,808,585 | -0.54(-2.39%) |
May 02, 2012 | 22.41 | 22.59 | 22.27 | 22.35 | 1,788,904 | -0.27(-1.19%) |