Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.56 | 27.32 | 26.54 | 27.32 | 919,449 | +0.92(+3.49%) |
Apr 29, 2013 | 26.13 | 27.10 | 25.53 | 26.40 | 1,091,891 | +1.02(+4.03%) |
Apr 26, 2013 | 25.28 | 25.42 | 25.27 | 25.37 | 642,365 | +0.10(+0.40%) |
Apr 25, 2013 | 25.36 | 25.41 | 25.21 | 25.27 | 464,373 | +0.07(+0.26%) |
Apr 24, 2013 | 24.98 | 25.33 | 24.93 | 25.21 | 601,832 | +0.22(+0.86%) |
Apr 23, 2013 | 24.56 | 25.00 | 24.56 | 24.99 | 781,449 | +0.62(+2.53%) |
Apr 22, 2013 | 24.36 | 24.46 | 24.23 | 24.38 | 646,013 | +0.05(+0.20%) |
Apr 19, 2013 | 24.17 | 24.44 | 24.08 | 24.33 | 414,233 | +0.19(+0.79%) |
Apr 18, 2013 | 24.18 | 24.26 | 24.00 | 24.14 | 554,207 | +0.01(+0.02%) |
Apr 17, 2013 | 24.11 | 24.20 | 23.99 | 24.13 | 482,222 | -0.05(-0.22%) |
Apr 16, 2013 | 24.09 | 24.20 | 23.90 | 24.18 | 693,520 | +0.20(+0.85%) |
Apr 15, 2013 | 23.99 | 24.13 | 23.90 | 23.98 | 575,685 | -0.04(-0.17%) |
Apr 12, 2013 | 24.00 | 24.12 | 23.89 | 24.02 | 300,236 | -0.04(-0.15%) |
Apr 11, 2013 | 23.66 | 24.24 | 23.63 | 24.06 | 1,016,120 | +0.44(+1.85%) |
Apr 10, 2013 | 23.21 | 23.64 | 23.21 | 23.62 | 469,045 | +0.38(+1.65%) |
Apr 09, 2013 | 23.53 | 23.60 | 23.17 | 23.24 | 444,742 | -0.30(-1.29%) |
Apr 08, 2013 | 22.91 | 23.57 | 22.86 | 23.54 | 708,336 | +0.69(+3.01%) |
Apr 05, 2013 | 22.59 | 22.86 | 22.50 | 22.86 | 386,031 | +0.06(+0.26%) |
Apr 04, 2013 | 22.58 | 22.86 | 22.58 | 22.80 | 406,756 | +0.22(+0.95%) |
Apr 03, 2013 | 22.62 | 22.71 | 22.50 | 22.58 | 520,643 | -0.06(-0.26%) |
Apr 02, 2013 | 22.68 | 22.73 | 22.58 | 22.64 | 368,433 | +0.08(+0.34%) |
Apr 01, 2013 | 22.71 | 22.75 | 22.46 | 22.56 | 256,016 | -0.10(-0.45%) |
Mar 28, 2013 | 22.67 | 22.80 | 22.61 | 22.67 | 429,201 | -0.03(-0.13%) |
Mar 27, 2013 | 22.54 | 22.71 | 22.51 | 22.70 | 342,621 | +0.01(+0.03%) |
Mar 26, 2013 | 22.64 | 22.71 | 22.58 | 22.69 | 468,352 | +0.14(+0.61%) |
Mar 25, 2013 | 22.41 | 22.59 | 22.35 | 22.55 | 517,094 | +0.20(+0.88%) |
Mar 22, 2013 | 22.31 | 22.38 | 22.09 | 22.36 | 599,536 | +0.07(+0.32%) |
Mar 21, 2013 | 22.06 | 22.36 | 22.06 | 22.28 | 595,366 | +0.18(+0.81%) |
Mar 20, 2013 | 22.06 | 22.16 | 21.90 | 22.10 | 419,500 | +0.10(+0.46%) |
Mar 19, 2013 | 21.93 | 22.01 | 21.81 | 22.00 | 537,011 | +0.12(+0.55%) |
Mar 18, 2013 | 21.79 | 22.02 | 21.73 | 21.88 | 516,111 | -0.01(-0.05%) |
Mar 15, 2013 | 21.78 | 21.94 | 21.63 | 21.90 | 1,229,361 | +0.04(+0.16%) |
Mar 14, 2013 | 21.72 | 21.86 | 21.64 | 21.86 | 463,051 | +0.22(+0.99%) |
Mar 13, 2013 | 21.67 | 21.73 | 21.57 | 21.64 | 456,148 | -0.06(-0.28%) |
Mar 12, 2013 | 21.54 | 21.73 | 21.53 | 21.70 | 523,188 | +0.02(+0.09%) |
Mar 11, 2013 | 21.73 | 21.73 | 21.54 | 21.68 | 754,052 | +0.09(+0.44%) |
Mar 08, 2013 | 21.61 | 21.70 | 21.29 | 21.59 | 775,814 | +0.04(+0.19%) |
Mar 07, 2013 | 21.71 | 21.91 | 21.37 | 21.55 | 1,236,604 | -0.45(-2.06%) |
Mar 06, 2013 | 22.39 | 22.58 | 21.91 | 22.00 | 924,789 | -0.45(-2.02%) |
Mar 05, 2013 | 22.31 | 22.49 | 22.18 | 22.45 | 575,708 | +0.30(+1.35%) |
Mar 04, 2013 | 22.50 | 22.55 | 22.14 | 22.15 | 1,010,803 | -0.40(-1.77%) |
Mar 01, 2013 | 22.78 | 22.78 | 22.24 | 22.55 | 1,111,728 | -0.29(-1.26%) |
Feb 28, 2013 | 22.89 | 23.00 | 22.82 | 22.84 | 483,151 | -0.08(-0.36%) |
Feb 27, 2013 | 22.78 | 23.02 | 22.72 | 22.92 | 389,230 | +0.09(+0.41%) |
Feb 26, 2013 | 22.78 | 22.92 | 22.54 | 22.83 | 483,251 | +0.18(+0.80%) |
Feb 25, 2013 | 23.04 | 23.17 | 22.64 | 22.65 | 745,218 | -0.48(-2.06%) |
Feb 22, 2013 | 23.06 | 23.17 | 22.92 | 23.12 | 993,301 | +0.10(+0.43%) |
Feb 21, 2013 | 22.90 | 23.07 | 22.84 | 23.02 | 480,896 | +0.14(+0.59%) |
Feb 20, 2013 | 22.87 | 23.10 | 22.85 | 22.89 | 513,890 | +0.06(+0.26%) |
Feb 19, 2013 | 22.78 | 22.92 | 22.66 | 22.83 | 973,906 | +0.14(+0.62%) |
Feb 15, 2013 | 22.30 | 22.70 | 22.25 | 22.69 | 569,245 | +0.47(+2.12%) |
Feb 14, 2013 | 22.26 | 22.33 | 22.14 | 22.22 | 701,481 | -0.04(-0.19%) |
Feb 13, 2013 | 22.35 | 22.45 | 22.22 | 22.26 | 828,850 | +0.02(+0.11%) |
Feb 12, 2013 | 22.24 | 22.41 | 22.16 | 22.24 | 1,174,603 | +0.04(+0.16%) |
Feb 11, 2013 | 22.20 | 22.33 | 22.08 | 22.20 | 700,009 | +0.04(+0.16%) |
Feb 08, 2013 | 22.23 | 22.28 | 22.01 | 22.17 | 498,679 | +0.00(+0.00%) |
Feb 07, 2013 | 22.28 | 22.32 | 22.10 | 22.17 | 704,298 | -0.01(-0.05%) |
Feb 06, 2013 | 22.21 | 22.32 | 22.00 | 22.18 | 1,528,915 | -0.08(-0.37%) |
Feb 04, 2013 | 23.47 | 23.49 | 22.18 | 22.26 | 1,661,528 | -1.45(-6.10%) |
Feb 01, 2013 | 23.48 | 23.84 | 23.35 | 23.71 | 804,312 | +0.43(+1.87%) |
Jan 31, 2013 | 23.27 | 23.44 | 23.25 | 23.27 | 321,157 | -0.05(-0.23%) |
Jan 30, 2013 | 23.52 | 23.52 | 23.22 | 23.32 | 277,262 | -0.18(-0.78%) |
Jan 29, 2013 | 23.41 | 23.65 | 23.41 | 23.51 | 334,401 | +0.12(+0.53%) |
Jan 28, 2013 | 23.45 | 23.57 | 23.31 | 23.38 | 359,512 | +0.02(+0.08%) |
Jan 25, 2013 | 23.65 | 23.65 | 23.33 | 23.37 | 490,703 | -0.15(-0.65%) |
Jan 24, 2013 | 23.68 | 23.89 | 23.50 | 23.52 | 553,763 | -0.09(-0.37%) |
Jan 23, 2013 | 23.64 | 23.78 | 23.58 | 23.61 | 626,415 | +0.02(+0.07%) |
Jan 22, 2013 | 23.29 | 23.79 | 23.29 | 23.59 | 794,753 | +0.38(+1.62%) |
Jan 18, 2013 | 23.55 | 23.55 | 23.13 | 23.21 | 3,268,264 | -0.34(-1.45%) |
Jan 17, 2013 | 23.58 | 23.76 | 23.25 | 23.55 | 908,545 | +0.53(+2.32%) |
Jan 16, 2013 | 23.10 | 23.22 | 23.01 | 23.02 | 401,012 | -0.08(-0.36%) |
Jan 15, 2013 | 22.99 | 23.20 | 22.94 | 23.10 | 599,170 | -0.01(-0.03%) |
Jan 14, 2013 | 22.70 | 23.43 | 22.65 | 23.11 | 836,042 | +0.24(+1.05%) |
Jan 11, 2013 | 23.07 | 23.07 | 22.74 | 22.87 | 825,899 | -0.11(-0.49%) |
Jan 10, 2013 | 23.27 | 23.27 | 22.98 | 22.98 | 677,344 | -0.09(-0.41%) |
Jan 09, 2013 | 23.01 | 23.34 | 22.83 | 23.07 | 1,241,282 | +0.53(+2.37%) |
Jan 08, 2013 | 23.03 | 23.05 | 22.53 | 22.54 | 921,188 | -0.46(-2.02%) |
Jan 07, 2013 | 23.74 | 23.79 | 23.00 | 23.00 | 803,270 | -0.83(-3.48%) |
Jan 04, 2013 | 23.82 | 23.96 | 23.67 | 23.83 | 549,169 | +0.09(+0.40%) |
Jan 03, 2013 | 23.73 | 24.04 | 23.69 | 23.74 | 609,748 | -0.07(-0.30%) |
Jan 02, 2013 | 23.70 | 23.94 | 23.32 | 23.81 | 777,507 | +0.48(+2.07%) |
Dec 31, 2012 | 23.39 | 23.47 | 23.07 | 23.32 | 563,866 | -0.11(-0.45%) |
Dec 28, 2012 | 23.45 | 23.62 | 23.35 | 23.43 | 343,151 | -0.08(-0.35%) |
Dec 27, 2012 | 23.97 | 24.02 | 23.18 | 23.51 | 564,620 | -0.40(-1.67%) |
Dec 26, 2012 | 23.82 | 24.11 | 23.79 | 23.91 | 350,997 | +0.16(+0.69%) |
Dec 24, 2012 | 23.98 | 23.98 | 23.52 | 23.75 | 454,005 | -0.11(-0.47%) |
Dec 21, 2012 | 24.25 | 24.85 | 23.86 | 23.86 | 2,035,634 | -0.71(-2.87%) |
Dec 20, 2012 | 24.35 | 24.56 | 24.25 | 24.56 | 335,531 | +0.19(+0.80%) |
Dec 19, 2012 | 24.88 | 24.93 | 24.35 | 24.37 | 359,051 | -0.55(-2.19%) |
Dec 18, 2012 | 24.60 | 24.93 | 24.50 | 24.92 | 256,320 | +0.39(+1.61%) |
Dec 17, 2012 | 24.40 | 24.62 | 24.34 | 24.52 | 282,972 | +0.21(+0.87%) |
Dec 14, 2012 | 24.38 | 24.47 | 24.22 | 24.31 | 171,428 | -0.12(-0.51%) |
Dec 13, 2012 | 24.51 | 24.68 | 24.42 | 24.43 | 206,633 | -0.08(-0.31%) |
Dec 12, 2012 | 24.75 | 24.85 | 24.43 | 24.51 | 253,220 | -0.17(-0.69%) |
Dec 11, 2012 | 24.74 | 24.85 | 24.56 | 24.68 | 231,832 | -0.02(-0.07%) |
Dec 10, 2012 | 24.80 | 25.03 | 24.52 | 24.70 | 370,701 | -0.16(-0.63%) |
Dec 07, 2012 | 24.70 | 25.00 | 24.63 | 24.85 | 271,911 | +0.25(+1.01%) |
Dec 06, 2012 | 24.56 | 24.73 | 24.45 | 24.61 | 214,709 | +0.09(+0.38%) |
Dec 05, 2012 | 24.33 | 24.59 | 24.23 | 24.51 | 172,020 | +0.24(+1.00%) |
Dec 04, 2012 | 24.12 | 24.37 | 24.05 | 24.27 | 173,451 | +0.16(+0.67%) |
Nov 30, 2012 | 24.23 | 24.27 | 23.95 | 24.11 | 363,750 | -0.11(-0.45%) |
Nov 29, 2012 | 23.80 | 24.34 | 23.71 | 24.22 | 556,191 | +0.52(+2.20%) |
Nov 28, 2012 | 23.56 | 23.79 | 23.42 | 23.70 | 224,240 | -0.03(-0.12%) |
Nov 27, 2012 | 23.75 | 23.85 | 23.63 | 23.72 | 189,053 | +0.00(+0.00%) |
Nov 26, 2012 | 23.41 | 23.82 | 23.33 | 23.72 | 245,058 | +0.33(+1.41%) |
Nov 23, 2012 | 23.30 | 23.40 | 23.17 | 23.39 | 44,798 | +0.19(+0.80%) |
Nov 21, 2012 | 23.02 | 23.22 | 22.93 | 23.21 | 151,667 | +0.25(+1.08%) |
Nov 20, 2012 | 22.90 | 23.09 | 22.82 | 22.96 | 294,992 | +0.01(+0.03%) |
Nov 19, 2012 | 22.91 | 22.97 | 22.75 | 22.95 | 206,071 | +0.20(+0.89%) |
Nov 16, 2012 | 22.61 | 22.77 | 22.41 | 22.75 | 237,242 | +0.13(+0.59%) |
Nov 15, 2012 | 22.13 | 22.65 | 22.13 | 22.62 | 351,349 | +0.41(+1.83%) |
Nov 14, 2012 | 22.76 | 22.88 | 22.18 | 22.21 | 403,264 | -0.55(-2.42%) |
Nov 13, 2012 | 22.95 | 23.09 | 22.71 | 22.76 | 341,733 | -0.31(-1.36%) |
Nov 12, 2012 | 23.32 | 23.34 | 22.89 | 23.08 | 198,632 | -0.28(-1.21%) |
Nov 09, 2012 | 23.17 | 23.44 | 23.17 | 23.36 | 198,138 | +0.10(+0.45%) |
Nov 08, 2012 | 23.26 | 23.49 | 23.24 | 23.26 | 225,183 | +0.00(+0.00%) |
Nov 07, 2012 | 23.53 | 23.53 | 23.20 | 23.26 | 232,001 | -0.45(-1.91%) |
Nov 06, 2012 | 23.68 | 23.97 | 23.56 | 23.71 | 311,060 | +0.09(+0.39%) |
Nov 05, 2012 | 23.19 | 23.73 | 23.17 | 23.61 | 306,648 | +0.43(+1.85%) |
Nov 02, 2012 | 23.75 | 23.75 | 23.18 | 23.19 | 327,885 | -0.51(-2.15%) |
Nov 01, 2012 | 23.46 | 24.01 | 23.35 | 23.70 | 392,480 | +0.22(+0.94%) |
Oct 31, 2012 | 23.17 | 23.68 | 23.01 | 23.48 | 499,847 | +0.30(+1.30%) |
Oct 26, 2012 | 23.40 | 23.17 | 23.17 | 23.17 | 281,585 | -0.20(-0.84%) |
Oct 25, 2012 | 23.57 | 23.68 | 23.24 | 23.37 | 187,016 | -0.10(-0.42%) |
Oct 24, 2012 | 23.44 | 23.58 | 23.35 | 23.47 | 154,605 | +0.07(+0.30%) |
Oct 23, 2012 | 23.28 | 23.44 | 23.21 | 23.40 | 235,316 | -0.35(-1.46%) |
Oct 19, 2012 | 24.19 | 24.21 | 23.72 | 23.75 | 1,084,705 | -0.47(-1.96%) |
Oct 18, 2012 | 23.89 | 24.25 | 23.89 | 24.22 | 226,718 | +0.32(+1.33%) |
Oct 17, 2012 | 23.57 | 23.96 | 23.56 | 23.90 | 273,738 | +0.32(+1.38%) |
Oct 16, 2012 | 23.45 | 23.64 | 23.44 | 23.58 | 310,549 | +0.14(+0.62%) |
Oct 15, 2012 | 23.27 | 23.46 | 23.26 | 23.44 | 308,452 | +0.16(+0.67%) |
Oct 12, 2012 | 23.39 | 23.45 | 23.25 | 23.28 | 222,407 | -0.08(-0.35%) |
Oct 11, 2012 | 23.35 | 23.42 | 23.27 | 23.36 | 189,577 | +0.13(+0.55%) |
Oct 10, 2012 | 23.29 | 23.37 | 23.15 | 23.23 | 232,213 | -0.01(-0.02%) |
Oct 09, 2012 | 23.31 | 23.40 | 23.17 | 23.24 | 269,118 | -0.12(-0.52%) |
Oct 08, 2012 | 23.11 | 23.39 | 23.04 | 23.36 | 205,424 | +0.24(+1.05%) |
Oct 05, 2012 | 23.03 | 23.25 | 22.98 | 23.12 | 212,925 | +0.10(+0.43%) |
Oct 04, 2012 | 22.71 | 23.02 | 22.69 | 23.02 | 261,732 | +0.33(+1.45%) |
Oct 03, 2012 | 22.73 | 22.78 | 22.56 | 22.69 | 223,258 | -0.02(-0.08%) |
Oct 02, 2012 | 22.42 | 22.71 | 22.36 | 22.71 | 241,455 | +0.34(+1.53%) |
Oct 01, 2012 | 22.41 | 22.47 | 22.18 | 22.36 | 346,871 | -0.02(-0.10%) |
Sep 28, 2012 | 22.36 | 22.48 | 22.21 | 22.39 | 225,817 | +0.01(+0.05%) |
Sep 27, 2012 | 22.46 | 22.46 | 22.25 | 22.38 | 228,020 | -0.02(-0.10%) |
Sep 26, 2012 | 22.61 | 22.66 | 22.32 | 22.40 | 216,558 | -0.13(-0.59%) |
Sep 25, 2012 | 22.77 | 22.86 | 22.50 | 22.53 | 304,490 | -0.17(-0.77%) |
Sep 24, 2012 | 22.71 | 22.80 | 22.65 | 22.71 | 253,606 | -0.03(-0.15%) |
Sep 21, 2012 | 22.82 | 22.93 | 22.71 | 22.74 | 521,077 | +0.04(+0.18%) |
Sep 20, 2012 | 22.77 | 22.87 | 22.65 | 22.70 | 294,925 | -0.14(-0.61%) |
Sep 19, 2012 | 22.78 | 22.91 | 22.59 | 22.84 | 303,343 | +0.09(+0.38%) |
Sep 18, 2012 | 22.79 | 22.79 | 22.64 | 22.75 | 393,825 | -0.08(-0.33%) |
Sep 17, 2012 | 23.03 | 23.03 | 22.83 | 22.83 | 357,925 | -0.26(-1.13%) |
Sep 14, 2012 | 22.88 | 23.09 | 22.82 | 23.09 | 299,113 | +0.24(+1.06%) |
Sep 13, 2012 | 22.80 | 22.89 | 22.64 | 22.84 | 346,441 | +0.03(+0.13%) |
Sep 12, 2012 | 22.53 | 22.83 | 22.31 | 22.82 | 417,296 | +0.37(+1.65%) |
Sep 11, 2012 | 22.17 | 22.44 | 22.12 | 22.44 | 303,718 | +0.15(+0.69%) |
Sep 10, 2012 | 22.10 | 22.31 | 22.05 | 22.29 | 293,938 | +0.19(+0.88%) |
Sep 07, 2012 | 22.12 | 22.23 | 22.02 | 22.10 | 312,006 | -0.06(-0.28%) |
Sep 06, 2012 | 22.15 | 22.22 | 22.09 | 22.16 | 285,060 | +0.06(+0.28%) |
Sep 05, 2012 | 22.10 | 22.18 | 21.89 | 22.10 | 295,294 | +0.00(+0.00%) |
Sep 04, 2012 | 21.84 | 22.11 | 21.71 | 22.10 | 365,329 | +0.26(+1.20%) |
Aug 31, 2012 | 21.78 | 22.00 | 21.78 | 21.83 | 248,474 | +0.06(+0.26%) |
Aug 30, 2012 | 21.72 | 21.87 | 21.63 | 21.78 | 283,473 | -0.09(-0.42%) |
Aug 29, 2012 | 21.70 | 21.95 | 21.69 | 21.87 | 302,568 | +0.34(+1.59%) |
Aug 27, 2012 | 21.68 | 21.69 | 21.52 | 21.53 | 165,462 | -0.15(-0.71%) |
Aug 24, 2012 | 21.63 | 21.75 | 21.56 | 21.68 | 139,669 | +0.07(+0.34%) |
Aug 23, 2012 | 21.64 | 21.74 | 21.52 | 21.61 | 207,961 | -0.09(-0.39%) |
Aug 22, 2012 | 21.67 | 21.79 | 21.57 | 21.69 | 159,621 | +0.04(+0.18%) |
Aug 21, 2012 | 21.66 | 21.85 | 21.60 | 21.65 | 343,731 | +0.00(+0.00%) |
Aug 20, 2012 | 21.56 | 21.76 | 21.56 | 21.65 | 214,199 | +0.10(+0.48%) |
Aug 17, 2012 | 21.38 | 21.61 | 21.34 | 21.55 | 263,466 | +0.19(+0.88%) |
Aug 16, 2012 | 21.28 | 21.42 | 21.18 | 21.36 | 193,843 | +0.07(+0.35%) |
Aug 15, 2012 | 21.19 | 21.35 | 21.16 | 21.29 | 240,933 | +0.07(+0.35%) |
Aug 14, 2012 | 21.31 | 21.40 | 21.19 | 21.21 | 287,725 | -0.06(-0.27%) |
Aug 13, 2012 | 21.22 | 21.32 | 21.05 | 21.27 | 373,909 | +0.06(+0.30%) |
Aug 10, 2012 | 21.01 | 21.24 | 21.01 | 21.21 | 427,232 | +0.20(+0.95%) |
Aug 09, 2012 | 20.96 | 21.15 | 20.93 | 21.01 | 362,027 | +0.00(+0.00%) |
Aug 08, 2012 | 20.89 | 21.04 | 20.85 | 21.01 | 327,154 | +0.13(+0.63%) |
Aug 07, 2012 | 20.85 | 21.00 | 20.69 | 20.88 | 521,897 | +0.06(+0.30%) |
Aug 06, 2012 | 20.96 | 21.14 | 20.81 | 20.81 | 855,689 | -0.09(-0.41%) |
Aug 03, 2012 | 20.79 | 20.91 | 20.75 | 20.90 | 514,809 | +0.29(+1.41%) |
Aug 02, 2012 | 20.80 | 20.80 | 20.53 | 20.61 | 478,010 | -0.25(-1.18%) |
Aug 01, 2012 | 20.67 | 21.15 | 20.65 | 20.85 | 757,843 | +0.20(+0.97%) |
Jul 31, 2012 | 21.81 | 21.83 | 20.63 | 20.65 | 1,116,646 | -1.27(-5.78%) |
Jul 30, 2012 | 22.62 | 23.19 | 21.67 | 21.92 | 1,809,182 | -1.36(-5.83%) |
Jul 27, 2012 | 23.12 | 23.41 | 23.00 | 23.28 | 347,942 | +0.28(+1.21%) |
Jul 26, 2012 | 23.43 | 23.49 | 22.99 | 23.00 | 347,468 | -0.17(-0.74%) |
Jul 25, 2012 | 23.25 | 23.49 | 23.14 | 23.17 | 329,549 | -0.04(-0.17%) |
Jul 24, 2012 | 23.49 | 23.49 | 23.14 | 23.21 | 382,984 | -0.29(-1.21%) |
Jul 23, 2012 | 23.43 | 23.59 | 23.14 | 23.49 | 363,808 | -0.09(-0.36%) |
Jul 20, 2012 | 23.03 | 23.74 | 23.03 | 23.58 | 2,275,000 | +0.47(+2.05%) |
Jul 19, 2012 | 22.84 | 23.14 | 22.80 | 23.11 | 445,384 | +0.26(+1.12%) |
Jul 18, 2012 | 22.76 | 23.00 | 22.70 | 22.85 | 517,118 | +0.01(+0.05%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.41 | 22.84 | 692,824 | +0.21(+0.93%) |
Jul 16, 2012 | 22.42 | 22.71 | 22.40 | 22.63 | 598,429 | +0.02(+0.08%) |
Jul 13, 2012 | 22.75 | 22.88 | 22.44 | 22.61 | 581,389 | -0.11(-0.48%) |
Jul 12, 2012 | 22.82 | 22.84 | 22.59 | 22.72 | 441,544 | -0.22(-0.97%) |
Jul 11, 2012 | 23.09 | 23.09 | 22.82 | 22.94 | 389,882 | -0.17(-0.72%) |
Jul 10, 2012 | 23.29 | 23.36 | 23.03 | 23.11 | 502,133 | -0.18(-0.76%) |
Jul 09, 2012 | 23.38 | 23.52 | 23.24 | 23.28 | 499,938 | -0.11(-0.46%) |
Jul 06, 2012 | 23.60 | 23.67 | 23.36 | 23.39 | 477,567 | -0.34(-1.44%) |
Jul 05, 2012 | 23.90 | 24.04 | 23.61 | 23.73 | 233,547 | -0.23(-0.98%) |
Jul 03, 2012 | 23.86 | 23.98 | 23.82 | 23.97 | 168,908 | +0.17(+0.69%) |
Jul 02, 2012 | 23.90 | 24.13 | 23.64 | 23.80 | 437,917 | +0.04(+0.17%) |
Jun 29, 2012 | 24.02 | 24.02 | 23.69 | 23.76 | 418,415 | +0.05(+0.22%) |
Jun 28, 2012 | 23.50 | 23.71 | 23.38 | 23.71 | 336,913 | -0.05(-0.19%) |
Jun 27, 2012 | 23.65 | 23.82 | 23.56 | 23.76 | 390,066 | +0.17(+0.73%) |
Jun 26, 2012 | 23.71 | 23.75 | 23.50 | 23.59 | 203,184 | -0.10(-0.43%) |
Jun 25, 2012 | 23.98 | 24.00 | 23.62 | 23.69 | 190,209 | -0.47(-1.94%) |
Jun 22, 2012 | 24.18 | 24.36 | 24.02 | 24.16 | 230,923 | +0.10(+0.43%) |
Jun 21, 2012 | 24.40 | 24.49 | 23.98 | 24.05 | 177,867 | -0.27(-1.10%) |
Jun 20, 2012 | 24.33 | 24.44 | 24.20 | 24.32 | 143,240 | -0.06(-0.26%) |
Jun 19, 2012 | 24.37 | 24.47 | 24.24 | 24.38 | 179,480 | +0.11(+0.47%) |
Jun 18, 2012 | 24.14 | 24.36 | 24.04 | 24.27 | 239,830 | +0.10(+0.42%) |
Jun 15, 2012 | 24.32 | 24.44 | 24.17 | 24.17 | 288,869 | -0.13(-0.54%) |
Jun 14, 2012 | 24.28 | 24.43 | 24.22 | 24.30 | 187,286 | +0.07(+0.31%) |
Jun 13, 2012 | 24.51 | 24.51 | 24.20 | 24.22 | 220,971 | -0.29(-1.16%) |
Jun 12, 2012 | 24.38 | 24.64 | 24.32 | 24.51 | 350,067 | -0.03(-0.12%) |
Jun 11, 2012 | 24.95 | 24.99 | 24.54 | 24.54 | 416,190 | -0.20(-0.80%) |
Jun 08, 2012 | 24.55 | 24.89 | 24.42 | 24.73 | 432,698 | +0.21(+0.85%) |
Jun 07, 2012 | 24.80 | 24.93 | 24.51 | 24.53 | 1,936,565 | -0.12(-0.50%) |
Jun 06, 2012 | 24.49 | 24.65 | 24.34 | 24.65 | 518,685 | +0.28(+1.15%) |
Jun 05, 2012 | 23.95 | 24.63 | 23.90 | 24.37 | 767,496 | +0.45(+1.88%) |
Jun 04, 2012 | 23.95 | 24.08 | 23.81 | 23.92 | 264,524 | +0.03(+0.12%) |
Jun 01, 2012 | 24.28 | 24.50 | 23.89 | 23.89 | 428,985 | -0.62(-2.55%) |
May 31, 2012 | 24.40 | 24.70 | 24.30 | 24.52 | 359,892 | +0.17(+0.69%) |
May 30, 2012 | 24.43 | 24.60 | 24.28 | 24.35 | 195,413 | -0.22(-0.92%) |
May 29, 2012 | 24.55 | 24.75 | 24.39 | 24.57 | 363,924 | +0.02(+0.07%) |
May 25, 2012 | 24.71 | 24.79 | 24.51 | 24.55 | 186,242 | -0.16(-0.66%) |
May 24, 2012 | 24.55 | 24.75 | 24.35 | 24.72 | 164,067 | +0.20(+0.83%) |
May 23, 2012 | 24.30 | 24.55 | 24.21 | 24.52 | 327,815 | +0.02(+0.09%) |
May 22, 2012 | 24.57 | 24.59 | 24.27 | 24.49 | 308,446 | +0.01(+0.02%) |
May 21, 2012 | 24.55 | 24.64 | 24.35 | 24.49 | 300,702 | +0.03(+0.11%) |
May 18, 2012 | 24.90 | 24.90 | 24.46 | 24.46 | 246,038 | -0.35(-1.41%) |
May 17, 2012 | 25.04 | 25.12 | 24.78 | 24.81 | 218,559 | -0.27(-1.08%) |
May 16, 2012 | 25.50 | 25.51 | 25.03 | 25.08 | 238,384 | -0.33(-1.28%) |
May 15, 2012 | 25.27 | 25.42 | 25.21 | 25.40 | 230,226 | +0.22(+0.89%) |
May 14, 2012 | 25.07 | 25.32 | 24.94 | 25.18 | 299,662 | -0.03(-0.13%) |
May 11, 2012 | 25.10 | 25.39 | 25.07 | 25.21 | 135,393 | -0.07(-0.27%) |
May 10, 2012 | 25.30 | 25.36 | 25.11 | 25.28 | 172,730 | +0.12(+0.47%) |
May 09, 2012 | 25.25 | 25.43 | 25.11 | 25.16 | 295,139 | -0.31(-1.24%) |
May 08, 2012 | 25.34 | 25.53 | 25.29 | 25.48 | 248,222 | +0.07(+0.29%) |
May 07, 2012 | 25.26 | 25.41 | 25.08 | 25.40 | 362,346 | +0.07(+0.29%) |
May 04, 2012 | 25.54 | 25.65 | 25.30 | 25.33 | 321,002 | -0.30(-1.16%) |
May 03, 2012 | 25.55 | 25.82 | 25.49 | 25.63 | 296,862 | +0.16(+0.62%) |
May 02, 2012 | 25.26 | 25.56 | 25.18 | 25.47 | 268,212 | +0.15(+0.58%) |