Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.87 | 30.28 | 29.75 | 30.11 | 0 | +0.21(+0.70%) |
Apr 29, 2013 | 30.13 | 30.22 | 29.86 | 29.90 | 343,436 | -0.13(-0.45%) |
Apr 26, 2013 | 30.05 | 30.14 | 29.95 | 30.03 | 344,753 | -0.11(-0.36%) |
Apr 25, 2013 | 30.15 | 30.90 | 30.13 | 30.14 | 872,305 | -0.09(-0.31%) |
Apr 24, 2013 | 29.90 | 30.24 | 29.86 | 30.23 | 317,042 | +0.38(+1.27%) |
Apr 23, 2013 | 29.81 | 30.14 | 29.64 | 29.86 | 240,959 | +0.09(+0.31%) |
Apr 22, 2013 | 29.90 | 29.97 | 29.39 | 29.76 | 248,115 | -0.13(-0.45%) |
Apr 19, 2013 | 29.83 | 30.23 | 29.74 | 29.90 | 502,568 | +0.11(+0.37%) |
Apr 18, 2013 | 29.87 | 30.19 | 29.46 | 29.79 | 306,959 | +0.08(+0.25%) |
Apr 17, 2013 | 29.75 | 29.92 | 29.24 | 29.71 | 327,146 | -0.28(-0.92%) |
Apr 16, 2013 | 29.78 | 30.04 | 29.48 | 29.99 | 380,539 | +0.54(+1.83%) |
Apr 15, 2013 | 29.92 | 30.03 | 29.32 | 29.45 | 476,094 | -0.65(-2.15%) |
Apr 12, 2013 | 29.72 | 30.15 | 29.64 | 30.10 | 529,746 | +0.16(+0.53%) |
Apr 11, 2013 | 29.45 | 30.23 | 29.18 | 29.94 | 748,635 | +1.10(+3.81%) |
Apr 10, 2013 | 28.53 | 29.26 | 28.53 | 28.84 | 463,305 | +0.31(+1.09%) |
Apr 09, 2013 | 29.15 | 29.17 | 28.51 | 28.53 | 434,759 | -0.64(-2.19%) |
Apr 08, 2013 | 29.14 | 29.28 | 28.85 | 29.17 | 271,994 | +0.13(+0.46%) |
Apr 05, 2013 | 28.67 | 29.07 | 28.59 | 29.03 | 211,443 | -0.10(-0.35%) |
Apr 04, 2013 | 28.52 | 29.24 | 28.52 | 29.13 | 275,659 | +0.74(+2.60%) |
Apr 03, 2013 | 28.86 | 29.13 | 28.26 | 28.40 | 252,500 | -0.33(-1.14%) |
Apr 02, 2013 | 29.03 | 29.22 | 28.64 | 28.72 | 239,038 | -0.14(-0.49%) |
Apr 01, 2013 | 29.03 | 29.12 | 28.47 | 28.87 | 593,176 | -0.18(-0.64%) |
Mar 28, 2013 | 29.50 | 29.50 | 28.94 | 29.05 | 633,440 | -0.34(-1.17%) |
Mar 27, 2013 | 28.94 | 29.47 | 28.91 | 29.39 | 579,600 | +0.35(+1.21%) |
Mar 26, 2013 | 28.98 | 29.05 | 28.81 | 29.04 | 341,452 | +0.11(+0.38%) |
Mar 25, 2013 | 28.68 | 29.17 | 28.66 | 28.93 | 375,935 | +0.15(+0.52%) |
Mar 22, 2013 | 28.50 | 28.83 | 28.50 | 28.78 | 254,665 | +0.31(+1.09%) |
Mar 21, 2013 | 28.37 | 28.56 | 28.29 | 28.47 | 227,272 | -0.01(-0.03%) |
Mar 20, 2013 | 28.62 | 28.64 | 28.39 | 28.48 | 309,971 | -0.07(-0.24%) |
Mar 19, 2013 | 28.30 | 28.56 | 28.30 | 28.55 | 449,231 | +0.24(+0.86%) |
Mar 18, 2013 | 27.80 | 28.36 | 27.80 | 28.30 | 362,496 | +0.18(+0.66%) |
Mar 15, 2013 | 28.56 | 28.62 | 28.10 | 28.12 | 809,279 | -0.40(-1.41%) |
Mar 14, 2013 | 28.10 | 28.56 | 27.95 | 28.52 | 462,387 | +0.60(+2.14%) |
Mar 13, 2013 | 27.79 | 28.07 | 27.72 | 27.93 | 389,722 | +0.07(+0.24%) |
Mar 12, 2013 | 27.95 | 28.00 | 27.79 | 27.86 | 249,417 | -0.07(-0.24%) |
Mar 11, 2013 | 27.80 | 27.94 | 27.72 | 27.93 | 301,618 | +0.02(+0.06%) |
Mar 08, 2013 | 27.99 | 27.99 | 27.55 | 27.91 | 331,277 | +0.13(+0.45%) |
Mar 07, 2013 | 28.18 | 28.18 | 27.12 | 27.78 | 433,251 | +0.39(+1.44%) |
Mar 06, 2013 | 27.38 | 27.52 | 27.32 | 27.39 | 753,792 | +0.12(+0.43%) |
Mar 05, 2013 | 26.86 | 27.31 | 26.86 | 27.27 | 505,367 | +0.57(+2.14%) |
Mar 04, 2013 | 26.85 | 26.93 | 26.52 | 26.70 | 484,520 | -0.22(-0.81%) |
Mar 01, 2013 | 26.39 | 26.95 | 26.19 | 26.92 | 282,062 | +0.33(+1.23%) |
Feb 28, 2013 | 26.78 | 27.00 | 26.32 | 26.59 | 549,593 | -0.08(-0.31%) |
Feb 27, 2013 | 26.32 | 26.92 | 26.32 | 26.67 | 443,604 | +0.40(+1.53%) |
Feb 26, 2013 | 26.44 | 26.56 | 26.15 | 26.27 | 786,075 | -0.02(-0.06%) |
Feb 25, 2013 | 26.98 | 27.00 | 26.27 | 26.29 | 769,742 | -0.48(-1.79%) |
Feb 22, 2013 | 26.61 | 26.87 | 26.42 | 26.77 | 1,182,485 | +0.31(+1.17%) |
Feb 21, 2013 | 26.04 | 27.46 | 25.32 | 26.46 | 2,900,890 | +1.29(+5.11%) |
Feb 20, 2013 | 25.66 | 25.82 | 24.98 | 25.17 | 845,658 | -0.41(-1.61%) |
Feb 19, 2013 | 25.24 | 25.72 | 25.24 | 25.58 | 665,277 | +0.59(+2.35%) |
Feb 15, 2013 | 25.15 | 25.37 | 24.90 | 24.99 | 1,044,004 | +0.01(+0.03%) |
Feb 14, 2013 | 25.12 | 25.13 | 24.97 | 24.99 | 441,438 | -0.17(-0.67%) |
Feb 13, 2013 | 25.25 | 25.38 | 24.76 | 25.15 | 468,143 | -0.23(-0.89%) |
Feb 12, 2013 | 25.15 | 25.45 | 24.96 | 25.38 | 336,669 | +0.24(+0.97%) |
Feb 11, 2013 | 25.09 | 25.15 | 24.93 | 25.14 | 259,013 | +0.08(+0.34%) |
Feb 08, 2013 | 24.89 | 25.13 | 24.73 | 25.05 | 265,289 | +0.13(+0.54%) |
Feb 07, 2013 | 25.03 | 25.03 | 24.69 | 24.92 | 218,457 | -0.05(-0.20%) |
Feb 06, 2013 | 24.65 | 25.02 | 24.65 | 24.97 | 158,202 | +0.30(+1.23%) |
Feb 04, 2013 | 24.67 | 24.90 | 24.59 | 24.67 | 314,436 | -0.07(-0.27%) |
Feb 01, 2013 | 24.53 | 24.96 | 24.52 | 24.73 | 377,501 | +0.35(+1.45%) |
Jan 31, 2013 | 24.25 | 24.44 | 24.15 | 24.38 | 219,806 | +0.18(+0.73%) |
Jan 30, 2013 | 24.45 | 24.51 | 24.11 | 24.20 | 260,620 | -0.28(-1.13%) |
Jan 29, 2013 | 24.65 | 24.65 | 24.42 | 24.48 | 354,435 | -0.19(-0.78%) |
Jan 28, 2013 | 24.83 | 24.93 | 24.54 | 24.68 | 272,730 | -0.14(-0.57%) |
Jan 25, 2013 | 24.93 | 25.01 | 24.54 | 24.82 | 404,622 | +0.00(+0.00%) |
Jan 24, 2013 | 24.36 | 24.83 | 24.36 | 24.82 | 274,341 | +0.44(+1.79%) |
Jan 23, 2013 | 24.64 | 24.64 | 24.36 | 24.38 | 187,967 | -0.34(-1.36%) |
Jan 22, 2013 | 24.61 | 24.87 | 24.36 | 24.72 | 461,524 | -0.04(-0.17%) |
Jan 18, 2013 | 24.46 | 24.92 | 24.46 | 24.76 | 652,827 | +0.35(+1.45%) |
Jan 17, 2013 | 24.20 | 24.52 | 24.15 | 24.41 | 288,268 | +0.34(+1.40%) |
Jan 16, 2013 | 24.03 | 24.36 | 23.93 | 24.07 | 291,782 | -0.08(-0.31%) |
Jan 15, 2013 | 23.92 | 24.25 | 23.80 | 24.15 | 354,094 | +0.12(+0.49%) |
Jan 14, 2013 | 24.19 | 24.26 | 23.97 | 24.03 | 212,216 | -0.15(-0.63%) |
Jan 11, 2013 | 24.23 | 24.30 | 23.89 | 24.18 | 310,886 | +0.04(+0.17%) |
Jan 10, 2013 | 24.29 | 24.29 | 24.07 | 24.14 | 205,871 | -0.04(-0.17%) |
Jan 09, 2013 | 24.24 | 24.36 | 23.97 | 24.18 | 219,653 | +0.05(+0.21%) |
Jan 08, 2013 | 24.26 | 24.35 | 24.04 | 24.13 | 281,762 | -0.23(-0.93%) |
Jan 07, 2013 | 24.36 | 24.62 | 24.20 | 24.36 | 300,331 | -0.18(-0.75%) |
Jan 04, 2013 | 24.61 | 24.67 | 24.41 | 24.54 | 305,979 | +0.03(+0.10%) |
Jan 03, 2013 | 24.49 | 24.75 | 24.43 | 24.52 | 309,067 | +0.09(+0.38%) |
Jan 02, 2013 | 24.27 | 24.46 | 24.08 | 24.42 | 430,696 | +0.40(+1.68%) |
Dec 31, 2012 | 23.94 | 24.14 | 23.73 | 24.02 | 448,994 | +0.17(+0.70%) |
Dec 28, 2012 | 23.88 | 24.17 | 23.55 | 23.85 | 294,619 | -0.16(-0.66%) |
Dec 27, 2012 | 23.99 | 24.36 | 23.67 | 24.01 | 244,753 | -0.03(-0.14%) |
Dec 26, 2012 | 24.15 | 24.41 | 23.91 | 24.05 | 420,447 | -0.01(-0.03%) |
Dec 24, 2012 | 24.15 | 24.26 | 23.80 | 24.05 | 229,336 | -0.09(-0.38%) |
Dec 21, 2012 | 23.98 | 24.21 | 23.57 | 24.15 | 1,290,642 | -0.13(-0.52%) |
Dec 20, 2012 | 24.34 | 24.34 | 24.09 | 24.27 | 612,281 | -0.01(-0.03%) |
Dec 19, 2012 | 24.37 | 24.46 | 24.23 | 24.28 | 621,151 | -0.07(-0.28%) |
Dec 18, 2012 | 24.33 | 24.73 | 24.18 | 24.35 | 677,306 | +0.10(+0.42%) |
Dec 17, 2012 | 23.85 | 24.25 | 23.73 | 24.25 | 720,853 | +0.44(+1.83%) |
Dec 14, 2012 | 23.24 | 23.89 | 23.23 | 23.81 | 660,753 | +0.46(+1.98%) |
Dec 13, 2012 | 23.27 | 23.44 | 23.12 | 23.35 | 166,216 | +0.13(+0.54%) |
Dec 12, 2012 | 23.37 | 23.42 | 23.16 | 23.22 | 299,832 | -0.10(-0.43%) |
Dec 11, 2012 | 23.33 | 23.48 | 23.19 | 23.32 | 217,180 | +0.04(+0.18%) |
Dec 10, 2012 | 23.28 | 23.42 | 23.10 | 23.28 | 226,200 | +0.02(+0.07%) |
Dec 07, 2012 | 23.25 | 23.36 | 23.09 | 23.26 | 322,112 | +0.15(+0.65%) |
Dec 06, 2012 | 22.89 | 23.24 | 22.89 | 23.11 | 220,590 | +0.08(+0.33%) |
Dec 05, 2012 | 23.00 | 23.15 | 22.84 | 23.04 | 293,381 | +0.14(+0.62%) |
Dec 04, 2012 | 23.06 | 23.15 | 22.60 | 22.89 | 506,559 | -0.24(-1.05%) |
Nov 30, 2012 | 23.24 | 23.53 | 23.08 | 23.14 | 1,019,155 | -0.30(-1.29%) |
Nov 29, 2012 | 23.41 | 23.52 | 23.26 | 23.44 | 313,270 | +0.12(+0.50%) |
Nov 28, 2012 | 22.91 | 23.37 | 22.84 | 23.32 | 477,530 | +0.43(+1.87%) |
Nov 27, 2012 | 22.93 | 23.22 | 22.73 | 22.89 | 392,306 | -0.19(-0.84%) |
Nov 26, 2012 | 22.73 | 23.10 | 22.65 | 23.09 | 549,590 | +0.29(+1.29%) |
Nov 23, 2012 | 22.83 | 22.88 | 22.66 | 22.79 | 225,477 | +0.10(+0.44%) |
Nov 21, 2012 | 21.95 | 22.79 | 21.95 | 22.69 | 462,723 | +0.71(+3.25%) |
Nov 20, 2012 | 21.84 | 22.20 | 21.61 | 21.98 | 1,812,488 | -0.08(-0.34%) |
Nov 19, 2012 | 21.16 | 22.13 | 21.16 | 22.05 | 944,160 | +1.03(+4.91%) |
Nov 16, 2012 | 21.05 | 21.24 | 20.75 | 21.02 | 467,562 | -0.06(-0.28%) |
Nov 15, 2012 | 21.07 | 21.40 | 20.75 | 21.08 | 398,975 | +0.08(+0.36%) |
Nov 14, 2012 | 21.37 | 22.23 | 20.94 | 21.00 | 672,571 | -0.11(-0.52%) |
Nov 13, 2012 | 21.04 | 21.32 | 21.04 | 21.11 | 171,925 | +0.01(+0.04%) |
Nov 12, 2012 | 21.33 | 22.55 | 21.04 | 21.11 | 182,571 | -0.21(-0.98%) |
Nov 09, 2012 | 21.22 | 21.53 | 21.05 | 21.32 | 223,931 | -0.03(-0.16%) |
Nov 08, 2012 | 21.48 | 21.51 | 21.08 | 21.35 | 596,925 | -0.23(-1.05%) |
Nov 07, 2012 | 21.94 | 22.01 | 21.55 | 21.58 | 340,689 | -0.54(-2.43%) |
Nov 06, 2012 | 21.90 | 22.16 | 21.90 | 22.11 | 677,862 | +0.17(+0.77%) |
Nov 05, 2012 | 21.84 | 21.99 | 21.76 | 21.95 | 121,888 | +0.07(+0.31%) |
Nov 02, 2012 | 22.29 | 22.56 | 21.86 | 21.88 | 187,351 | -0.20(-0.91%) |
Nov 01, 2012 | 21.89 | 22.18 | 21.64 | 22.08 | 352,508 | +0.24(+1.08%) |
Oct 31, 2012 | 21.58 | 21.89 | 21.30 | 21.84 | 192,684 | +0.29(+1.32%) |
Oct 26, 2012 | 21.75 | 21.56 | 21.56 | 21.56 | 295,169 | -0.16(-0.73%) |
Oct 25, 2012 | 21.53 | 21.80 | 21.42 | 21.72 | 335,064 | +0.38(+1.77%) |
Oct 24, 2012 | 21.49 | 21.56 | 21.20 | 21.34 | 474,245 | -0.16(-0.74%) |
Oct 23, 2012 | 21.42 | 21.72 | 21.21 | 21.50 | 456,383 | +0.12(+0.55%) |
Oct 19, 2012 | 22.94 | 22.95 | 21.34 | 21.38 | 1,392,617 | -1.86(-8.02%) |
Oct 18, 2012 | 23.01 | 23.26 | 22.94 | 23.25 | 309,693 | +0.16(+0.69%) |
Oct 17, 2012 | 22.67 | 23.10 | 22.67 | 23.09 | 397,166 | +0.39(+1.70%) |
Oct 16, 2012 | 22.80 | 22.85 | 22.62 | 22.70 | 388,973 | +0.10(+0.45%) |
Oct 15, 2012 | 22.47 | 22.70 | 22.27 | 22.60 | 436,378 | +0.23(+1.01%) |
Oct 12, 2012 | 22.86 | 22.92 | 22.30 | 22.37 | 767,724 | -0.55(-2.38%) |
Oct 11, 2012 | 22.97 | 23.11 | 22.72 | 22.92 | 422,994 | +0.09(+0.40%) |
Oct 10, 2012 | 22.81 | 23.10 | 22.73 | 22.83 | 555,619 | +0.12(+0.52%) |
Oct 09, 2012 | 22.99 | 22.99 | 22.67 | 22.71 | 346,630 | -0.24(-1.03%) |
Oct 08, 2012 | 22.96 | 23.17 | 22.89 | 22.94 | 388,442 | -0.12(-0.51%) |
Oct 05, 2012 | 23.45 | 23.51 | 23.05 | 23.06 | 374,052 | -0.38(-1.61%) |
Oct 04, 2012 | 23.16 | 23.47 | 23.10 | 23.44 | 555,444 | +0.39(+1.71%) |
Oct 03, 2012 | 23.05 | 23.18 | 22.79 | 23.05 | 474,829 | +0.03(+0.11%) |
Oct 02, 2012 | 23.81 | 24.07 | 22.89 | 23.02 | 820,376 | -0.74(-3.11%) |
Oct 01, 2012 | 23.73 | 24.75 | 23.69 | 23.76 | 513,309 | +0.15(+0.64%) |
Sep 28, 2012 | 23.68 | 24.07 | 23.57 | 23.61 | 528,347 | -0.24(-1.02%) |
Sep 27, 2012 | 23.85 | 24.38 | 23.84 | 23.85 | 487,881 | +0.05(+0.21%) |
Sep 26, 2012 | 23.79 | 23.80 | 23.53 | 23.80 | 361,123 | +0.08(+0.32%) |
Sep 25, 2012 | 24.05 | 24.19 | 23.67 | 23.73 | 287,175 | -0.28(-1.15%) |
Sep 24, 2012 | 23.78 | 24.15 | 23.64 | 24.00 | 184,119 | +0.09(+0.39%) |
Sep 21, 2012 | 24.11 | 24.14 | 23.84 | 23.91 | 421,138 | +0.09(+0.39%) |
Sep 20, 2012 | 23.91 | 23.91 | 23.63 | 23.82 | 247,209 | -0.18(-0.77%) |
Sep 19, 2012 | 23.88 | 24.12 | 23.83 | 24.00 | 306,596 | +0.13(+0.53%) |
Sep 18, 2012 | 23.72 | 23.88 | 23.64 | 23.88 | 297,714 | +0.03(+0.11%) |
Sep 17, 2012 | 24.05 | 24.05 | 23.71 | 23.85 | 515,131 | -0.25(-1.05%) |
Sep 14, 2012 | 24.10 | 24.32 | 23.96 | 24.10 | 671,884 | +0.08(+0.35%) |
Sep 13, 2012 | 23.63 | 24.41 | 23.45 | 24.02 | 999,626 | +0.35(+1.49%) |
Sep 12, 2012 | 23.36 | 23.67 | 23.16 | 23.67 | 496,101 | +0.30(+1.29%) |
Sep 11, 2012 | 23.34 | 23.51 | 23.02 | 23.36 | 459,777 | +0.12(+0.51%) |
Sep 10, 2012 | 23.03 | 23.30 | 23.01 | 23.25 | 466,662 | +0.18(+0.80%) |
Sep 07, 2012 | 22.84 | 23.15 | 22.72 | 23.06 | 346,260 | +0.29(+1.25%) |
Sep 06, 2012 | 22.43 | 22.82 | 22.30 | 22.78 | 318,428 | +0.51(+2.30%) |
Sep 05, 2012 | 22.20 | 22.47 | 21.97 | 22.26 | 294,143 | +0.00(+0.00%) |
Sep 04, 2012 | 21.94 | 22.38 | 21.94 | 22.26 | 437,217 | +0.35(+1.61%) |
Aug 31, 2012 | 22.00 | 22.04 | 21.79 | 21.91 | 315,495 | -0.05(-0.23%) |
Aug 30, 2012 | 21.92 | 22.10 | 21.75 | 21.96 | 239,400 | +0.02(+0.08%) |
Aug 29, 2012 | 21.87 | 22.00 | 21.43 | 21.95 | 271,868 | +0.11(+0.50%) |
Aug 27, 2012 | 21.54 | 21.95 | 21.51 | 21.84 | 401,882 | +0.44(+2.04%) |
Aug 24, 2012 | 21.53 | 21.74 | 21.32 | 21.40 | 621,444 | -0.23(-1.05%) |
Aug 23, 2012 | 21.71 | 21.84 | 21.56 | 21.63 | 342,315 | -0.11(-0.50%) |
Aug 22, 2012 | 21.68 | 21.85 | 21.56 | 21.74 | 372,762 | -0.04(-0.19%) |
Aug 21, 2012 | 21.69 | 22.10 | 21.69 | 21.78 | 225,325 | +0.07(+0.31%) |
Aug 20, 2012 | 22.05 | 22.13 | 21.67 | 21.71 | 323,500 | -0.43(-1.93%) |
Aug 17, 2012 | 21.74 | 22.15 | 21.74 | 22.14 | 341,728 | +0.38(+1.74%) |
Aug 16, 2012 | 21.83 | 21.97 | 21.69 | 21.76 | 395,711 | -0.04(-0.19%) |
Aug 15, 2012 | 21.62 | 22.00 | 21.61 | 21.80 | 360,982 | +0.12(+0.54%) |
Aug 14, 2012 | 21.90 | 22.01 | 21.61 | 21.69 | 655,525 | -0.06(-0.27%) |
Aug 13, 2012 | 21.42 | 21.90 | 21.42 | 21.74 | 639,406 | +0.28(+1.29%) |
Aug 10, 2012 | 22.11 | 22.19 | 21.34 | 21.47 | 677,578 | -0.39(-1.77%) |
Aug 09, 2012 | 22.63 | 22.83 | 21.35 | 21.85 | 1,562,589 | -0.03(-0.15%) |
Aug 08, 2012 | 22.11 | 22.21 | 21.69 | 21.89 | 990,500 | -0.41(-1.85%) |
Aug 07, 2012 | 22.18 | 22.68 | 21.84 | 22.30 | 813,276 | +0.34(+1.57%) |
Aug 06, 2012 | 22.11 | 22.40 | 21.94 | 21.95 | 511,968 | -0.21(-0.95%) |
Aug 03, 2012 | 21.98 | 22.29 | 21.95 | 22.16 | 1,089,942 | -0.20(-0.90%) |
Aug 02, 2012 | 22.21 | 22.42 | 22.14 | 22.37 | 249,496 | -0.02(-0.08%) |
Aug 01, 2012 | 22.79 | 23.14 | 22.28 | 22.38 | 446,880 | -0.29(-1.26%) |
Jul 31, 2012 | 22.52 | 22.85 | 22.25 | 22.67 | 367,146 | +0.17(+0.75%) |
Jul 30, 2012 | 22.61 | 22.83 | 22.47 | 22.50 | 334,100 | -0.18(-0.78%) |
Jul 27, 2012 | 22.37 | 22.75 | 22.37 | 22.68 | 360,363 | +0.32(+1.43%) |
Jul 26, 2012 | 22.56 | 22.80 | 22.21 | 22.36 | 433,770 | -0.02(-0.08%) |
Jul 25, 2012 | 22.05 | 22.47 | 22.00 | 22.37 | 574,870 | +0.41(+1.87%) |
Jul 24, 2012 | 21.97 | 22.17 | 21.76 | 21.96 | 560,602 | +0.07(+0.31%) |
Jul 23, 2012 | 22.38 | 22.42 | 21.88 | 21.89 | 627,927 | -0.87(-3.80%) |
Jul 20, 2012 | 22.72 | 22.86 | 22.15 | 22.76 | 834,359 | -0.29(-1.24%) |
Jul 19, 2012 | 23.10 | 23.62 | 23.00 | 23.05 | 380,577 | -0.09(-0.40%) |
Jul 18, 2012 | 23.31 | 23.38 | 22.81 | 23.14 | 620,899 | -0.18(-0.76%) |
Jul 17, 2012 | 23.68 | 23.89 | 23.26 | 23.31 | 340,844 | -0.25(-1.07%) |
Jul 16, 2012 | 23.77 | 23.84 | 23.47 | 23.57 | 394,930 | -0.20(-0.85%) |
Jul 13, 2012 | 23.36 | 23.89 | 23.29 | 23.77 | 458,351 | +0.58(+2.50%) |
Jul 12, 2012 | 23.07 | 23.28 | 22.88 | 23.19 | 354,356 | +0.00(+0.00%) |
Jul 11, 2012 | 23.31 | 23.35 | 23.10 | 23.19 | 414,332 | -0.03(-0.11%) |
Jul 10, 2012 | 23.40 | 23.55 | 23.17 | 23.21 | 442,042 | +0.02(+0.07%) |
Jul 09, 2012 | 23.21 | 23.25 | 22.97 | 23.20 | 386,487 | +0.02(+0.07%) |
Jul 06, 2012 | 22.92 | 23.25 | 22.89 | 23.18 | 270,035 | +0.08(+0.36%) |
Jul 05, 2012 | 23.23 | 23.45 | 22.96 | 23.10 | 403,549 | -0.21(-0.90%) |
Jul 03, 2012 | 23.52 | 23.52 | 23.25 | 23.31 | 223,387 | -0.23(-0.96%) |
Jul 02, 2012 | 23.19 | 23.57 | 23.17 | 23.53 | 513,701 | +0.12(+0.50%) |
Jun 29, 2012 | 23.16 | 23.49 | 22.79 | 23.42 | 1,091,876 | +0.55(+2.42%) |
Jun 28, 2012 | 22.47 | 22.89 | 22.34 | 22.86 | 479,090 | +0.36(+1.61%) |
Jun 27, 2012 | 22.54 | 22.69 | 22.25 | 22.50 | 347,813 | -0.02(-0.07%) |
Jun 26, 2012 | 22.68 | 22.70 | 22.32 | 22.52 | 515,455 | -0.18(-0.78%) |
Jun 25, 2012 | 22.79 | 22.80 | 22.28 | 22.69 | 673,428 | +0.17(+0.75%) |
Jun 22, 2012 | 22.27 | 22.79 | 22.17 | 22.52 | 2,236,434 | +0.80(+3.67%) |
Jun 21, 2012 | 22.14 | 22.21 | 21.69 | 21.73 | 523,000 | -0.32(-1.45%) |
Jun 20, 2012 | 21.74 | 22.35 | 21.58 | 22.05 | 610,421 | +0.27(+1.23%) |
Jun 19, 2012 | 21.47 | 21.91 | 21.42 | 21.78 | 568,705 | +0.34(+1.57%) |
Jun 18, 2012 | 21.31 | 21.54 | 21.25 | 21.44 | 248,347 | +0.08(+0.35%) |
Jun 15, 2012 | 21.35 | 21.63 | 21.30 | 21.37 | 461,216 | +0.07(+0.32%) |
Jun 14, 2012 | 20.71 | 21.41 | 20.71 | 21.30 | 492,486 | +0.67(+3.26%) |
Jun 13, 2012 | 21.08 | 21.16 | 20.57 | 20.63 | 698,072 | -0.43(-2.03%) |
Jun 12, 2012 | 21.33 | 21.46 | 20.44 | 21.06 | 599,567 | -0.11(-0.52%) |
Jun 11, 2012 | 21.89 | 21.89 | 21.15 | 21.16 | 313,347 | -0.55(-2.51%) |
Jun 08, 2012 | 21.51 | 21.84 | 21.23 | 21.71 | 490,609 | +0.50(+2.38%) |
Jun 07, 2012 | 21.58 | 21.67 | 21.12 | 21.21 | 248,277 | -0.20(-0.94%) |
Jun 06, 2012 | 21.06 | 21.42 | 21.00 | 21.41 | 277,352 | +0.51(+2.45%) |
Jun 05, 2012 | 20.80 | 21.09 | 20.66 | 20.90 | 412,856 | +0.01(+0.04%) |
Jun 04, 2012 | 20.90 | 21.16 | 20.58 | 20.89 | 470,801 | +0.08(+0.40%) |
Jun 01, 2012 | 21.29 | 21.43 | 20.72 | 20.80 | 593,653 | -0.91(-4.18%) |
May 31, 2012 | 21.69 | 21.84 | 21.49 | 21.71 | 747,479 | -0.01(-0.04%) |
May 30, 2012 | 21.49 | 21.89 | 21.21 | 21.72 | 1,553,955 | +0.42(+1.97%) |
May 29, 2012 | 21.00 | 21.44 | 20.89 | 21.30 | 777,109 | +0.41(+1.97%) |
May 25, 2012 | 20.80 | 20.91 | 20.68 | 20.89 | 330,223 | +0.14(+0.69%) |
May 24, 2012 | 20.85 | 20.91 | 20.50 | 20.74 | 325,448 | -0.13(-0.64%) |
May 23, 2012 | 20.08 | 20.99 | 19.99 | 20.88 | 814,532 | +0.56(+2.77%) |
May 22, 2012 | 20.35 | 20.89 | 20.25 | 20.32 | 926,493 | +0.04(+0.21%) |
May 21, 2012 | 19.89 | 20.30 | 19.74 | 20.27 | 606,083 | +0.40(+2.03%) |
May 18, 2012 | 19.87 | 20.20 | 19.78 | 19.87 | 581,928 | +0.08(+0.42%) |
May 17, 2012 | 19.29 | 20.14 | 19.29 | 19.79 | 1,967,281 | +0.93(+4.94%) |
May 16, 2012 | 19.00 | 19.30 | 18.81 | 18.85 | 394,733 | -0.13(-0.71%) |
May 15, 2012 | 18.75 | 19.06 | 18.72 | 18.99 | 466,546 | +0.23(+1.21%) |
May 14, 2012 | 18.75 | 18.91 | 18.59 | 18.76 | 424,830 | -0.15(-0.80%) |
May 11, 2012 | 18.96 | 19.25 | 18.86 | 18.91 | 552,106 | -0.24(-1.27%) |
May 10, 2012 | 19.01 | 19.16 | 18.89 | 19.16 | 519,671 | +0.29(+1.51%) |
May 09, 2012 | 18.71 | 18.95 | 18.51 | 18.87 | 392,693 | -0.03(-0.18%) |
May 08, 2012 | 19.22 | 19.22 | 18.82 | 18.91 | 409,054 | -0.43(-2.22%) |
May 07, 2012 | 19.31 | 19.42 | 19.17 | 19.33 | 136,582 | +0.01(+0.04%) |
May 04, 2012 | 19.22 | 19.39 | 19.10 | 19.33 | 582,037 | +0.01(+0.04%) |
May 03, 2012 | 19.45 | 19.78 | 19.32 | 19.32 | 444,853 | -0.22(-1.12%) |
May 02, 2012 | 19.10 | 19.56 | 19.10 | 19.54 | 551,077 | +0.25(+1.31%) |