Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.01 | 24.02 | 23.90 | 23.96 | 29,277 | -0.06(-0.24%) |
May 30, 2013 | 24.01 | 24.02 | 23.99 | 24.01 | 33,206 | +0.00(+0.00%) |
May 29, 2013 | 23.99 | 24.04 | 23.95 | 24.01 | 85,069 | +0.05(+0.20%) |
May 28, 2013 | 24.06 | 24.08 | 23.97 | 23.97 | 43,261 | -0.15(-0.64%) |
May 24, 2013 | 24.13 | 24.14 | 24.10 | 24.12 | 38,004 | +0.01(+0.04%) |
May 23, 2013 | 24.14 | 24.15 | 24.07 | 24.11 | 20,726 | +0.02(+0.10%) |
May 22, 2013 | 24.20 | 24.23 | 24.06 | 24.09 | 130,134 | -0.08(-0.34%) |
May 21, 2013 | 24.14 | 24.19 | 24.11 | 24.17 | 40,975 | +0.02(+0.08%) |
May 20, 2013 | 24.18 | 24.18 | 24.12 | 24.15 | 58,641 | -0.01(-0.03%) |
May 17, 2013 | 24.20 | 24.21 | 24.15 | 24.16 | 38,042 | -0.06(-0.24%) |
May 16, 2013 | 24.20 | 24.24 | 24.19 | 24.21 | 41,874 | +0.07(+0.31%) |
May 15, 2013 | 24.15 | 24.17 | 24.11 | 24.14 | 19,613 | -0.03(-0.12%) |
May 13, 2013 | 24.18 | 24.19 | 24.16 | 24.17 | 33,081 | -0.04(-0.16%) |
May 10, 2013 | 24.25 | 24.26 | 24.17 | 24.21 | 71,965 | -0.08(-0.32%) |
May 09, 2013 | 24.28 | 24.32 | 24.27 | 24.28 | 39,646 | +0.00(+0.00%) |
May 08, 2013 | 24.27 | 24.30 | 24.27 | 24.28 | 60,059 | +0.01(+0.04%) |
May 07, 2013 | 24.28 | 24.28 | 24.26 | 24.27 | 51,915 | -0.01(-0.04%) |
May 06, 2013 | 24.30 | 24.32 | 24.27 | 24.28 | 65,138 | -0.03(-0.12%) |
May 03, 2013 | 24.36 | 24.36 | 24.29 | 24.31 | 65,570 | -0.11(-0.43%) |
May 02, 2013 | 24.44 | 24.44 | 24.41 | 24.42 | 32,701 | -0.02(-0.08%) |
May 01, 2013 | 24.42 | 24.44 | 24.40 | 24.44 | 19,767 | +0.04(+0.16%) |
Apr 30, 2013 | 24.43 | 24.44 | 24.39 | 24.40 | 49,922 | -0.01(-0.04%) |
Apr 29, 2013 | 24.43 | 24.43 | 24.39 | 24.41 | 33,789 | -0.01(-0.04%) |
Apr 26, 2013 | 24.41 | 24.42 | 24.37 | 24.42 | 18,874 | +0.05(+0.20%) |
Apr 25, 2013 | 24.36 | 24.37 | 24.35 | 24.37 | 25,706 | +0.01(+0.04%) |
Apr 24, 2013 | 24.38 | 24.39 | 24.34 | 24.36 | 1,525,477 | +0.01(+0.04%) |
Apr 23, 2013 | 24.37 | 24.39 | 24.34 | 24.35 | 27,674 | -0.02(-0.08%) |
Apr 22, 2013 | 24.37 | 24.40 | 24.35 | 24.37 | 82,897 | +0.02(+0.08%) |
Apr 19, 2013 | 24.35 | 24.37 | 24.35 | 24.35 | 42,865 | -0.03(-0.12%) |
Apr 18, 2013 | 24.38 | 24.40 | 24.36 | 24.38 | 82,063 | +0.02(+0.08%) |
Apr 17, 2013 | 24.35 | 24.40 | 24.34 | 24.36 | 53,320 | +0.01(+0.04%) |
Apr 16, 2013 | 24.35 | 24.37 | 24.32 | 24.35 | 91,827 | -0.03(-0.12%) |
Apr 15, 2013 | 24.34 | 24.39 | 24.33 | 24.38 | 61,708 | +0.05(+0.20%) |
Apr 12, 2013 | 24.32 | 24.35 | 24.30 | 24.33 | 70,652 | +0.05(+0.20%) |
Apr 11, 2013 | 24.28 | 24.29 | 24.26 | 24.28 | 190,432 | +0.02(+0.08%) |
Apr 10, 2013 | 24.30 | 24.30 | 24.26 | 24.26 | 18,005 | -0.08(-0.32%) |
Apr 09, 2013 | 24.35 | 24.36 | 24.32 | 24.34 | 25,954 | +0.00(+0.00%) |
Apr 08, 2013 | 24.37 | 24.38 | 24.32 | 24.34 | 73,294 | -0.02(-0.08%) |
Apr 05, 2013 | 24.39 | 24.41 | 24.36 | 24.36 | 43,490 | +0.07(+0.28%) |
Apr 04, 2013 | 24.28 | 24.31 | 24.28 | 24.29 | 40,838 | +0.05(+0.20%) |
Apr 03, 2013 | 24.20 | 24.27 | 24.20 | 24.25 | 134,505 | +0.06(+0.24%) |
Apr 02, 2013 | 24.21 | 24.21 | 24.18 | 24.19 | 44,618 | -0.01(-0.04%) |
Apr 01, 2013 | 24.19 | 24.23 | 24.19 | 24.20 | 41,474 | -0.03(-0.12%) |
Mar 28, 2013 | 24.22 | 24.25 | 24.20 | 24.23 | 50,131 | +0.02(+0.08%) |
Mar 27, 2013 | 24.23 | 24.24 | 24.21 | 24.21 | 150,170 | +0.05(+0.20%) |
Mar 26, 2013 | 24.15 | 24.18 | 24.14 | 24.16 | 83,186 | -0.01(-0.04%) |
Mar 25, 2013 | 24.14 | 24.18 | 24.13 | 24.17 | 39,703 | +0.02(+0.08%) |
Mar 22, 2013 | 24.17 | 24.17 | 24.14 | 24.15 | 41,383 | +0.01(+0.04%) |
Mar 21, 2013 | 24.16 | 24.16 | 24.12 | 24.14 | 57,040 | +0.03(+0.12%) |
Mar 20, 2013 | 24.14 | 24.15 | 24.11 | 24.11 | 1,690,374 | -0.07(-0.28%) |
Mar 19, 2013 | 24.15 | 24.20 | 24.13 | 24.18 | 54,095 | +0.06(+0.24%) |
Mar 18, 2013 | 24.14 | 24.14 | 24.11 | 24.12 | 65,443 | +0.03(+0.12%) |
Mar 15, 2013 | 24.06 | 24.09 | 24.06 | 24.09 | 19,929 | +0.05(+0.20%) |
Mar 14, 2013 | 24.03 | 24.12 | 24.02 | 24.04 | 66,750 | -0.01(-0.04%) |
Mar 13, 2013 | 24.04 | 24.06 | 24.03 | 24.05 | 25,586 | -0.01(-0.04%) |
Mar 12, 2013 | 24.03 | 24.06 | 24.03 | 24.06 | 122,867 | +0.05(+0.20%) |
Mar 11, 2013 | 24.02 | 24.04 | 24.01 | 24.01 | 73,176 | +0.00(+0.00%) |
Mar 08, 2013 | 24.01 | 24.04 | 24.01 | 24.01 | 50,667 | -0.07(-0.28%) |
Mar 07, 2013 | 24.11 | 24.11 | 24.07 | 24.08 | 83,654 | -0.04(-0.16%) |
Mar 06, 2013 | 24.14 | 24.16 | 24.12 | 24.12 | 72,242 | -0.05(-0.20%) |
Mar 05, 2013 | 24.17 | 24.19 | 24.16 | 24.17 | 45,885 | -0.02(-0.08%) |
Mar 04, 2013 | 24.23 | 24.23 | 24.19 | 24.19 | 84,839 | -0.02(-0.08%) |
Mar 01, 2013 | 24.22 | 24.23 | 24.21 | 24.21 | 37,399 | +0.01(+0.04%) |
Feb 28, 2013 | 24.20 | 24.22 | 24.18 | 24.20 | 42,464 | +0.02(+0.08%) |
Feb 27, 2013 | 24.23 | 24.24 | 24.18 | 24.18 | 47,631 | -0.03(-0.12%) |
Feb 26, 2013 | 24.21 | 24.25 | 24.19 | 24.21 | 43,709 | +0.11(+0.44%) |
Feb 22, 2013 | 24.09 | 24.13 | 24.09 | 24.10 | 48,338 | +0.01(+0.04%) |
Feb 21, 2013 | 24.11 | 24.13 | 24.09 | 24.09 | 31,327 | +0.01(+0.04%) |
Feb 20, 2013 | 24.04 | 24.08 | 24.04 | 24.08 | 62,369 | +0.04(+0.16%) |
Feb 19, 2013 | 24.08 | 24.09 | 24.04 | 24.04 | 71,006 | -0.02(-0.08%) |
Feb 15, 2013 | 24.08 | 24.09 | 24.04 | 24.06 | 58,587 | -0.02(-0.08%) |
Feb 14, 2013 | 24.06 | 24.09 | 24.04 | 24.08 | 73,183 | +0.06(+0.24%) |
Feb 13, 2013 | 24.04 | 24.06 | 24.01 | 24.02 | 60,227 | -0.05(-0.20%) |
Feb 12, 2013 | 24.08 | 24.09 | 24.06 | 24.07 | 25,690 | -0.02(-0.08%) |
Feb 11, 2013 | 24.08 | 24.12 | 24.08 | 24.09 | 142,097 | -0.01(-0.04%) |
Feb 08, 2013 | 24.10 | 24.12 | 24.07 | 24.10 | 60,770 | +0.02(+0.08%) |
Feb 07, 2013 | 24.07 | 24.13 | 24.07 | 24.08 | 94,685 | +0.00(+0.00%) |
Feb 06, 2013 | 24.08 | 24.10 | 24.06 | 24.08 | 67,313 | -0.02(-0.08%) |
Feb 04, 2013 | 24.08 | 24.11 | 24.06 | 24.10 | 86,730 | +0.09(+0.36%) |
Feb 01, 2013 | 24.14 | 24.14 | 24.01 | 24.01 | 53,119 | -0.09(-0.36%) |
Jan 31, 2013 | 24.10 | 24.10 | 24.07 | 24.10 | 74,392 | +0.04(+0.16%) |
Jan 30, 2013 | 24.04 | 24.08 | 24.04 | 24.06 | 80,860 | +0.01(+0.04%) |
Jan 29, 2013 | 24.11 | 24.12 | 24.05 | 24.05 | 82,004 | -0.03(-0.12%) |
Jan 28, 2013 | 24.07 | 24.10 | 24.06 | 24.08 | 74,034 | -0.03(-0.12%) |
Jan 25, 2013 | 24.16 | 24.16 | 24.10 | 24.11 | 79,016 | -0.11(-0.44%) |
Jan 24, 2013 | 24.24 | 24.24 | 24.19 | 24.22 | 88,700 | -0.02(-0.08%) |
Jan 23, 2013 | 24.25 | 24.25 | 24.23 | 24.24 | 120,042 | +0.02(+0.08%) |
Jan 22, 2013 | 24.20 | 24.24 | 24.19 | 24.22 | 83,586 | +0.00(+0.00%) |
Jan 18, 2013 | 24.18 | 24.22 | 24.18 | 24.22 | 24,828 | +0.05(+0.20%) |
Jan 17, 2013 | 24.19 | 24.19 | 24.16 | 24.17 | 29,328 | -0.06(-0.24%) |
Jan 16, 2013 | 24.24 | 24.26 | 24.21 | 24.23 | 1,732,838 | -0.01(-0.04%) |
Jan 15, 2013 | 24.23 | 24.25 | 24.23 | 24.24 | 58,446 | +0.03(+0.12%) |
Jan 14, 2013 | 24.22 | 24.22 | 24.19 | 24.21 | 86,083 | +0.02(+0.08%) |
Jan 11, 2013 | 24.13 | 24.20 | 24.13 | 24.19 | 27,569 | +0.04(+0.16%) |
Jan 10, 2013 | 24.16 | 24.19 | 24.15 | 24.15 | 48,787 | -0.02(-0.08%) |
Jan 09, 2013 | 24.16 | 24.20 | 24.16 | 24.17 | 29,581 | -0.02(-0.08%) |
Jan 08, 2013 | 24.18 | 24.19 | 24.15 | 24.19 | 44,783 | +0.06(+0.24%) |
Jan 07, 2013 | 24.15 | 24.16 | 24.13 | 24.13 | 46,224 | -0.02(-0.08%) |
Jan 04, 2013 | 24.10 | 24.15 | 24.09 | 24.15 | 38,460 | +0.01(+0.04%) |
Jan 03, 2013 | 24.18 | 24.18 | 24.12 | 24.14 | 24,691 | -0.07(-0.28%) |
Jan 02, 2013 | 24.19 | 24.21 | 24.19 | 24.21 | 88,265 | -0.04(-0.16%) |
Dec 31, 2012 | 24.33 | 24.33 | 24.24 | 24.25 | 35,142 | -0.10(-0.40%) |
Dec 28, 2012 | 24.32 | 24.34 | 24.30 | 24.34 | 19,213 | +0.03(+0.12%) |
Dec 27, 2012 | 24.30 | 24.33 | 24.29 | 24.31 | 24,494 | +0.04(+0.16%) |
Dec 26, 2012 | 24.25 | 24.27 | 24.25 | 24.27 | 28,171 | +0.00(+0.00%) |
Dec 24, 2012 | 24.25 | 24.27 | 24.25 | 24.27 | 38,797 | +0.01(+0.04%) |
Dec 21, 2012 | 24.30 | 24.30 | 24.26 | 24.26 | 70,832 | +0.03(+0.12%) |
Dec 20, 2012 | 24.25 | 24.26 | 24.22 | 24.24 | 216,985 | +0.02(+0.08%) |
Dec 19, 2012 | 24.25 | 24.26 | 24.22 | 24.22 | 41,088 | +0.02(+0.08%) |
Dec 18, 2012 | 24.26 | 24.26 | 24.19 | 24.20 | 28,615 | -0.09(-0.36%) |
Dec 17, 2012 | 24.34 | 24.34 | 24.27 | 24.28 | 43,881 | -0.06(-0.24%) |
Dec 14, 2012 | 24.34 | 24.36 | 24.33 | 24.34 | 48,921 | +0.05(+0.20%) |
Dec 13, 2012 | 24.30 | 24.33 | 24.29 | 24.29 | 36,158 | -0.05(-0.20%) |
Dec 12, 2012 | 24.38 | 24.39 | 24.33 | 24.34 | 24,228 | -0.06(-0.24%) |
Dec 11, 2012 | 24.40 | 24.40 | 24.38 | 24.40 | 55,054 | -0.04(-0.16%) |
Dec 10, 2012 | 24.42 | 24.44 | 24.41 | 24.44 | 63,802 | +0.04(+0.16%) |
Dec 07, 2012 | 24.42 | 24.43 | 24.39 | 24.40 | 38,447 | -0.03(-0.12%) |
Dec 06, 2012 | 24.45 | 24.48 | 24.43 | 24.43 | 40,553 | -0.02(-0.08%) |
Dec 05, 2012 | 24.44 | 24.46 | 24.43 | 24.45 | 49,801 | +0.01(+0.04%) |
Dec 04, 2012 | 24.43 | 24.44 | 24.41 | 24.44 | 16,991 | +0.01(+0.04%) |
Nov 30, 2012 | 24.46 | 24.46 | 24.43 | 24.43 | 59,934 | -0.01(-0.04%) |
Nov 29, 2012 | 24.41 | 24.46 | 24.41 | 24.44 | 20,376 | +0.00(+0.00%) |
Nov 28, 2012 | 24.46 | 24.46 | 24.42 | 24.44 | 47,800 | +0.01(+0.04%) |
Nov 27, 2012 | 24.39 | 24.43 | 24.39 | 24.43 | 4,096,585 | +0.02(+0.08%) |
Nov 26, 2012 | 24.43 | 24.43 | 24.38 | 24.41 | 29,923 | +0.03(+0.12%) |
Nov 23, 2012 | 24.36 | 24.39 | 24.36 | 24.38 | 27,277 | -0.01(-0.04%) |
Nov 21, 2012 | 24.36 | 24.39 | 24.36 | 24.39 | 50,147 | -0.01(-0.04%) |
Nov 20, 2012 | 24.42 | 24.43 | 24.39 | 24.40 | 99,950 | -0.06(-0.24%) |
Nov 19, 2012 | 24.43 | 24.46 | 24.43 | 24.46 | 72,379 | -0.01(-0.04%) |
Nov 16, 2012 | 24.49 | 24.51 | 24.47 | 24.47 | 49,970 | +0.00(+0.00%) |
Nov 15, 2012 | 24.47 | 24.51 | 24.45 | 24.47 | 165,538 | -0.01(-0.04%) |
Nov 14, 2012 | 24.45 | 24.50 | 24.44 | 24.48 | 58,773 | +0.02(+0.08%) |
Nov 13, 2012 | 24.50 | 24.50 | 24.45 | 24.46 | 65,280 | +0.02(+0.08%) |
Nov 12, 2012 | 24.46 | 24.46 | 24.43 | 24.44 | 41,057 | -0.02(-0.08%) |
Nov 09, 2012 | 24.45 | 24.46 | 24.41 | 24.46 | 107,947 | +0.01(+0.04%) |
Nov 08, 2012 | 24.38 | 24.45 | 24.36 | 24.45 | 43,894 | +0.10(+0.40%) |
Nov 07, 2012 | 24.37 | 24.40 | 24.35 | 24.35 | 36,889 | +0.09(+0.36%) |
Nov 06, 2012 | 24.32 | 24.32 | 24.25 | 24.26 | 80,854 | -0.06(-0.24%) |
Nov 05, 2012 | 24.31 | 24.33 | 24.31 | 24.32 | 49,685 | +0.03(+0.12%) |
Nov 02, 2012 | 24.23 | 24.29 | 24.23 | 24.29 | 50,606 | +0.00(+0.00%) |
Nov 01, 2012 | 24.31 | 24.31 | 24.28 | 24.29 | 142,503 | -0.06(-0.24%) |
Oct 31, 2012 | 24.29 | 24.36 | 24.29 | 24.35 | 153,443 | +0.06(+0.24%) |
Oct 26, 2012 | 24.23 | 24.29 | 24.29 | 24.29 | 66,103 | +0.08(+0.32%) |
Oct 25, 2012 | 24.18 | 24.23 | 24.18 | 24.22 | 62,415 | -0.04(-0.16%) |
Oct 24, 2012 | 24.25 | 24.27 | 24.25 | 24.25 | 70,465 | -0.04(-0.16%) |
Oct 23, 2012 | 24.28 | 24.29 | 24.26 | 24.29 | 60,652 | +0.05(+0.20%) |
Oct 19, 2012 | 24.21 | 24.26 | 24.21 | 24.25 | 61,022 | +0.05(+0.20%) |
Oct 18, 2012 | 24.25 | 24.25 | 24.18 | 24.20 | 50,993 | -0.01(-0.04%) |
Oct 17, 2012 | 24.25 | 24.25 | 24.20 | 24.21 | 11,439,502 | -0.11(-0.44%) |
Oct 16, 2012 | 24.32 | 24.33 | 24.30 | 24.31 | 86,944 | -0.08(-0.32%) |
Oct 15, 2012 | 24.39 | 24.39 | 24.36 | 24.39 | 91,877 | +0.00(+0.00%) |
Oct 12, 2012 | 24.37 | 24.42 | 24.36 | 24.39 | 73,694 | +0.01(+0.04%) |
Oct 11, 2012 | 24.28 | 24.38 | 24.28 | 24.38 | 105,395 | +0.04(+0.16%) |
Oct 10, 2012 | 24.27 | 24.36 | 24.27 | 24.34 | 89,655 | +0.01(+0.05%) |
Oct 09, 2012 | 24.31 | 24.33 | 24.30 | 24.33 | 156,974 | -0.02(-0.09%) |
Oct 08, 2012 | 24.42 | 24.42 | 24.31 | 24.35 | 127,635 | +0.08(+0.32%) |
Oct 05, 2012 | 24.28 | 24.31 | 24.27 | 24.27 | 144,561 | -0.08(-0.32%) |
Oct 04, 2012 | 24.41 | 24.41 | 24.35 | 24.35 | 116,625 | -0.06(-0.24%) |
Oct 03, 2012 | 24.39 | 24.43 | 24.38 | 24.41 | 105,628 | -0.02(-0.08%) |
Oct 02, 2012 | 24.40 | 24.43 | 24.39 | 24.43 | 65,112 | +0.00(+0.00%) |
Oct 01, 2012 | 24.40 | 24.43 | 24.39 | 24.43 | 91,220 | +0.03(+0.12%) |
Sep 28, 2012 | 24.42 | 24.45 | 24.39 | 24.40 | 130,739 | -0.02(-0.08%) |
Sep 27, 2012 | 24.40 | 24.42 | 24.38 | 24.42 | 84,846 | +0.00(+0.00%) |
Sep 26, 2012 | 24.40 | 24.45 | 24.39 | 24.42 | 80,363 | +0.04(+0.16%) |
Sep 25, 2012 | 24.30 | 24.38 | 24.30 | 24.38 | 98,773 | +0.04(+0.16%) |
Sep 24, 2012 | 24.34 | 24.35 | 24.31 | 24.34 | 70,433 | +0.06(+0.24%) |
Sep 21, 2012 | 24.27 | 24.30 | 24.26 | 24.28 | 99,391 | +0.02(+0.08%) |
Sep 20, 2012 | 24.33 | 24.33 | 24.25 | 24.26 | 109,907 | -0.01(-0.04%) |
Sep 19, 2012 | 24.29 | 24.29 | 24.25 | 24.27 | 81,461 | +0.05(+0.20%) |
Sep 18, 2012 | 24.27 | 24.27 | 24.23 | 24.23 | 123,813 | +0.01(+0.04%) |
Sep 17, 2012 | 24.20 | 24.23 | 24.20 | 24.22 | 173,403 | +0.03(+0.12%) |
Sep 14, 2012 | 24.22 | 24.22 | 24.16 | 24.19 | 93,818 | -0.13(-0.52%) |
Sep 13, 2012 | 24.36 | 24.36 | 24.24 | 24.31 | 91,990 | +0.01(+0.04%) |
Sep 12, 2012 | 24.28 | 24.30 | 24.27 | 24.30 | 106,250 | -0.06(-0.24%) |
Sep 11, 2012 | 24.37 | 24.38 | 24.34 | 24.36 | 81,976 | -0.03(-0.12%) |
Sep 10, 2012 | 24.38 | 24.39 | 24.34 | 24.39 | 59,360 | +0.01(+0.04%) |
Sep 07, 2012 | 24.46 | 24.46 | 24.37 | 24.38 | 90,401 | +0.02(+0.08%) |
Sep 06, 2012 | 24.37 | 24.39 | 24.36 | 24.36 | 76,674 | -0.12(-0.47%) |
Sep 05, 2012 | 24.49 | 24.50 | 24.45 | 24.48 | 57,589 | -0.02(-0.08%) |
Sep 04, 2012 | 24.52 | 24.52 | 24.46 | 24.50 | 96,397 | -0.02(-0.08%) |
Aug 31, 2012 | 24.46 | 24.54 | 24.46 | 24.52 | 59,841 | +0.10(+0.39%) |
Aug 30, 2012 | 24.45 | 24.46 | 24.42 | 24.42 | 89,129 | +0.01(+0.04%) |
Aug 29, 2012 | 24.37 | 24.41 | 24.37 | 24.41 | 78,224 | +0.02(+0.08%) |
Aug 27, 2012 | 24.37 | 24.42 | 24.37 | 24.39 | 59,975 | +0.04(+0.15%) |
Aug 24, 2012 | 24.41 | 24.41 | 24.35 | 24.35 | 88,924 | -0.01(-0.04%) |
Aug 23, 2012 | 24.39 | 24.40 | 24.36 | 24.36 | 92,706 | +0.00(+0.00%) |
Aug 22, 2012 | 24.28 | 24.36 | 24.27 | 24.36 | 53,548 | +0.13(+0.56%) |
Aug 21, 2012 | 24.21 | 24.23 | 24.17 | 24.23 | 68,867 | -0.01(-0.04%) |
Aug 20, 2012 | 24.22 | 24.24 | 24.20 | 24.24 | 100,259 | +0.01(+0.04%) |
Aug 17, 2012 | 24.19 | 24.25 | 24.19 | 24.23 | 61,502 | +0.03(+0.14%) |
Aug 16, 2012 | 24.22 | 24.25 | 24.16 | 24.19 | 111,457 | -0.04(-0.18%) |
Aug 15, 2012 | 24.25 | 24.27 | 24.21 | 24.24 | 2,136,638 | -0.08(-0.31%) |
Aug 14, 2012 | 24.34 | 24.34 | 24.29 | 24.31 | 90,106 | -0.10(-0.40%) |
Aug 13, 2012 | 24.40 | 24.43 | 24.39 | 24.41 | 82,054 | +0.00(+0.00%) |
Aug 10, 2012 | 24.42 | 24.42 | 24.37 | 24.41 | 42,305 | +0.04(+0.16%) |
Aug 09, 2012 | 24.33 | 24.37 | 24.30 | 24.37 | 89,552 | -0.01(-0.04%) |
Aug 08, 2012 | 24.41 | 24.41 | 24.34 | 24.38 | 86,076 | -0.02(-0.08%) |
Aug 07, 2012 | 24.38 | 24.41 | 24.36 | 24.40 | 65,155 | -0.09(-0.35%) |
Aug 06, 2012 | 24.50 | 24.51 | 24.45 | 24.49 | 86,490 | +0.01(+0.04%) |
Aug 03, 2012 | 24.46 | 24.50 | 24.41 | 24.48 | 94,778 | -0.07(-0.27%) |
Aug 02, 2012 | 24.59 | 24.59 | 24.54 | 24.54 | 11,702 | +0.02(+0.08%) |
Aug 01, 2012 | 24.52 | 24.57 | 24.47 | 24.52 | 81,897 | -0.04(-0.16%) |
Jul 31, 2012 | 24.49 | 24.59 | 24.49 | 24.56 | 80,889 | -0.01(-0.04%) |
Jul 30, 2012 | 24.53 | 24.57 | 24.52 | 24.57 | 80,161 | +0.06(+0.24%) |
Jul 27, 2012 | 24.54 | 24.54 | 24.44 | 24.52 | 80,246 | -0.10(-0.39%) |
Jul 26, 2012 | 24.62 | 24.65 | 24.61 | 24.61 | 45,555 | -0.03(-0.12%) |
Jul 25, 2012 | 24.67 | 24.67 | 24.62 | 24.64 | 74,096 | +0.01(+0.04%) |
Jul 24, 2012 | 24.61 | 24.67 | 24.61 | 24.63 | 112,890 | +0.03(+0.12%) |
Jul 23, 2012 | 24.64 | 24.64 | 24.59 | 24.60 | 56,758 | +0.00(+0.00%) |
Jul 20, 2012 | 24.57 | 24.60 | 24.57 | 24.60 | 51,493 | +0.10(+0.39%) |
Jul 19, 2012 | 24.52 | 24.55 | 24.51 | 24.51 | 51,783 | -0.02(-0.08%) |
Jul 18, 2012 | 24.53 | 24.57 | 24.52 | 24.52 | 103,993 | -0.01(-0.04%) |
Jul 17, 2012 | 24.52 | 24.56 | 24.51 | 24.53 | 302,828 | -0.04(-0.16%) |
Jul 16, 2012 | 24.59 | 24.60 | 24.54 | 24.57 | 60,694 | +0.04(+0.16%) |
Jul 13, 2012 | 24.51 | 24.53 | 24.50 | 24.53 | 63,880 | +0.02(+0.08%) |
Jul 12, 2012 | 24.52 | 24.54 | 24.51 | 24.52 | 46,604 | +0.01(+0.04%) |
Jul 11, 2012 | 24.52 | 24.52 | 24.49 | 24.51 | 77,388 | +0.01(+0.04%) |
Jul 10, 2012 | 24.48 | 24.52 | 24.48 | 24.50 | 246,799 | +0.03(+0.12%) |
Jul 09, 2012 | 24.46 | 24.50 | 24.46 | 24.47 | 48,442 | +0.01(+0.04%) |
Jul 06, 2012 | 24.43 | 24.48 | 24.43 | 24.46 | 86,385 | +0.05(+0.20%) |
Jul 05, 2012 | 24.40 | 24.42 | 24.38 | 24.41 | 69,720 | +0.04(+0.16%) |
Jul 03, 2012 | 24.41 | 24.41 | 24.35 | 24.37 | 51,142 | -0.05(-0.20%) |
Jul 02, 2012 | 24.38 | 24.45 | 24.38 | 24.42 | 73,303 | +0.08(+0.32%) |
Jun 29, 2012 | 24.33 | 24.37 | 24.32 | 24.34 | 86,194 | -0.08(-0.32%) |
Jun 28, 2012 | 24.44 | 24.45 | 24.39 | 24.42 | 61,318 | +0.05(+0.20%) |
Jun 27, 2012 | 24.36 | 24.41 | 24.36 | 24.37 | 87,609 | -0.02(-0.08%) |
Jun 26, 2012 | 24.37 | 24.40 | 24.35 | 24.39 | 64,451 | -0.02(-0.08%) |
Jun 25, 2012 | 24.39 | 24.44 | 24.36 | 24.41 | 115,639 | +0.12(+0.48%) |
Jun 22, 2012 | 24.35 | 24.35 | 24.29 | 24.29 | 79,720 | -0.11(-0.43%) |
Jun 21, 2012 | 24.40 | 24.42 | 24.37 | 24.40 | 60,389 | +0.08(+0.32%) |
Jun 20, 2012 | 24.29 | 24.39 | 24.29 | 24.32 | 103,654 | -0.06(-0.24%) |
Jun 19, 2012 | 24.40 | 24.40 | 24.33 | 24.38 | 132,973 | -0.02(-0.08%) |
Jun 18, 2012 | 24.39 | 24.44 | 24.37 | 24.40 | 75,090 | -0.03(-0.12%) |
Jun 15, 2012 | 24.40 | 24.43 | 24.37 | 24.43 | 79,016 | +0.10(+0.40%) |
Jun 14, 2012 | 24.34 | 24.38 | 24.33 | 24.33 | 56,365 | -0.07(-0.28%) |
Jun 13, 2012 | 24.31 | 24.41 | 24.31 | 24.40 | 47,335 | +0.12(+0.48%) |
Jun 12, 2012 | 24.37 | 24.37 | 24.28 | 24.28 | 79,803 | -0.08(-0.32%) |
Jun 11, 2012 | 24.37 | 24.41 | 24.36 | 24.36 | 51,935 | +0.03(+0.12%) |
Jun 08, 2012 | 24.41 | 24.41 | 24.31 | 24.33 | 81,133 | +0.00(+0.00%) |
Jun 07, 2012 | 24.35 | 24.38 | 24.32 | 24.33 | 90,931 | +0.00(+0.00%) |
Jun 06, 2012 | 24.36 | 24.39 | 24.32 | 24.33 | 52,971 | -0.09(-0.38%) |
Jun 05, 2012 | 24.45 | 24.49 | 24.42 | 24.42 | 83,850 | -0.05(-0.21%) |
Jun 04, 2012 | 24.54 | 24.55 | 24.48 | 24.48 | 102,716 | -0.12(-0.47%) |