Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.19 | 26.37 | 25.88 | 25.98 | 158,735 | -0.22(-0.82%) |
May 30, 2013 | 26.27 | 26.38 | 26.06 | 26.19 | 132,217 | -0.02(-0.06%) |
May 29, 2013 | 26.08 | 26.54 | 25.95 | 26.21 | 105,579 | -0.08(-0.29%) |
May 28, 2013 | 26.53 | 26.53 | 26.02 | 26.28 | 91,475 | +0.25(+0.97%) |
May 24, 2013 | 25.61 | 26.08 | 25.58 | 26.03 | 81,914 | +0.27(+1.05%) |
May 23, 2013 | 25.55 | 26.08 | 25.38 | 25.76 | 153,730 | +0.05(+0.21%) |
May 22, 2013 | 26.18 | 26.53 | 25.60 | 25.71 | 170,363 | -0.41(-1.56%) |
May 21, 2013 | 26.18 | 26.35 | 25.91 | 26.12 | 251,607 | -0.17(-0.64%) |
May 20, 2013 | 25.92 | 26.45 | 25.48 | 26.28 | 410,559 | +0.21(+0.80%) |
May 17, 2013 | 25.58 | 26.13 | 25.58 | 26.08 | 146,558 | +0.56(+2.20%) |
May 16, 2013 | 25.58 | 25.98 | 25.38 | 25.52 | 163,091 | -0.22(-0.84%) |
May 15, 2013 | 25.37 | 25.77 | 25.25 | 25.73 | 285,901 | +0.45(+1.76%) |
May 13, 2013 | 25.64 | 25.68 | 25.06 | 25.28 | 244,751 | -0.48(-1.85%) |
May 10, 2013 | 25.45 | 26.18 | 25.35 | 25.76 | 131,210 | +0.31(+1.21%) |
May 09, 2013 | 25.56 | 25.86 | 25.36 | 25.45 | 183,779 | -0.15(-0.57%) |
May 08, 2013 | 25.59 | 25.74 | 25.36 | 25.60 | 277,498 | +0.12(+0.45%) |
May 07, 2013 | 24.28 | 26.05 | 23.28 | 25.48 | 493,758 | -0.07(-0.27%) |
May 06, 2013 | 25.38 | 25.76 | 25.13 | 25.55 | 159,432 | +0.15(+0.58%) |
May 03, 2013 | 25.10 | 25.96 | 25.02 | 25.41 | 126,480 | +0.38(+1.54%) |
May 02, 2013 | 24.48 | 25.15 | 24.16 | 25.02 | 151,499 | +0.68(+2.81%) |
May 01, 2013 | 24.92 | 25.12 | 24.31 | 24.34 | 237,547 | -0.78(-3.12%) |
Apr 30, 2013 | 25.00 | 25.22 | 24.87 | 25.12 | 177,466 | +0.05(+0.22%) |
Apr 29, 2013 | 24.62 | 25.12 | 24.28 | 25.07 | 151,810 | +0.51(+2.07%) |
Apr 26, 2013 | 24.92 | 25.02 | 24.55 | 24.56 | 179,548 | -0.45(-1.81%) |
Apr 25, 2013 | 24.75 | 25.19 | 24.26 | 25.02 | 273,790 | +0.44(+1.78%) |
Apr 24, 2013 | 24.35 | 24.88 | 24.15 | 24.58 | 180,752 | +0.48(+2.01%) |
Apr 23, 2013 | 22.63 | 24.11 | 22.60 | 24.09 | 304,777 | +1.62(+7.22%) |
Apr 22, 2013 | 23.02 | 23.02 | 21.65 | 22.47 | 321,349 | -0.55(-2.41%) |
Apr 19, 2013 | 23.07 | 23.20 | 22.62 | 23.02 | 224,040 | +0.04(+0.17%) |
Apr 18, 2013 | 23.15 | 23.36 | 22.75 | 22.98 | 229,162 | -0.14(-0.60%) |
Apr 17, 2013 | 23.50 | 23.55 | 22.88 | 23.12 | 181,807 | -0.62(-2.59%) |
Apr 16, 2013 | 24.08 | 24.35 | 23.65 | 23.74 | 198,684 | -0.01(-0.03%) |
Apr 15, 2013 | 24.98 | 24.98 | 23.72 | 23.75 | 428,079 | -1.53(-6.06%) |
Apr 12, 2013 | 25.29 | 25.61 | 25.04 | 25.28 | 255,056 | -0.16(-0.64%) |
Apr 11, 2013 | 25.48 | 25.73 | 25.19 | 25.44 | 246,890 | -0.08(-0.30%) |
Apr 10, 2013 | 24.85 | 25.57 | 24.68 | 25.52 | 288,879 | +0.78(+3.14%) |
Apr 09, 2013 | 24.73 | 25.22 | 24.40 | 24.74 | 146,961 | +0.07(+0.28%) |
Apr 08, 2013 | 24.64 | 24.76 | 24.05 | 24.67 | 270,322 | -0.02(-0.09%) |
Apr 05, 2013 | 24.62 | 25.02 | 24.28 | 24.69 | 258,033 | -0.49(-1.95%) |
Apr 04, 2013 | 24.69 | 25.25 | 24.67 | 25.18 | 232,180 | +0.46(+1.87%) |
Apr 03, 2013 | 25.77 | 25.78 | 24.62 | 24.72 | 196,726 | -0.79(-3.11%) |
Apr 02, 2013 | 26.06 | 26.19 | 25.42 | 25.52 | 201,249 | -0.45(-1.72%) |
Apr 01, 2013 | 26.78 | 26.93 | 25.63 | 25.96 | 226,363 | -0.79(-2.96%) |
Mar 28, 2013 | 26.54 | 26.92 | 26.24 | 26.75 | 243,204 | +0.21(+0.78%) |
Mar 27, 2013 | 25.84 | 26.92 | 25.48 | 26.55 | 524,358 | +0.40(+1.53%) |
Mar 26, 2013 | 26.64 | 26.85 | 26.03 | 26.15 | 241,510 | -0.26(-0.99%) |
Mar 25, 2013 | 27.31 | 27.36 | 26.31 | 26.41 | 154,919 | -0.76(-2.80%) |
Mar 22, 2013 | 26.89 | 27.52 | 26.47 | 27.17 | 256,244 | +0.33(+1.23%) |
Mar 21, 2013 | 28.34 | 28.45 | 26.75 | 26.84 | 342,022 | -1.72(-6.01%) |
Mar 20, 2013 | 28.81 | 28.81 | 28.28 | 28.55 | 170,610 | +0.03(+0.11%) |
Mar 19, 2013 | 29.64 | 29.78 | 28.37 | 28.52 | 231,331 | -1.12(-3.76%) |
Mar 18, 2013 | 30.08 | 30.23 | 29.62 | 29.64 | 125,564 | -0.95(-3.09%) |
Mar 15, 2013 | 30.55 | 30.72 | 30.26 | 30.58 | 124,740 | +0.12(+0.38%) |
Mar 14, 2013 | 30.38 | 30.59 | 30.11 | 30.47 | 230,440 | +0.25(+0.81%) |
Mar 13, 2013 | 30.30 | 30.62 | 30.05 | 30.22 | 209,164 | -0.12(-0.38%) |
Mar 12, 2013 | 30.31 | 30.55 | 30.27 | 30.34 | 132,645 | -0.02(-0.08%) |
Mar 11, 2013 | 30.41 | 30.44 | 29.87 | 30.36 | 143,910 | -0.08(-0.28%) |
Mar 08, 2013 | 30.84 | 31.05 | 30.13 | 30.45 | 124,459 | -0.10(-0.33%) |
Mar 07, 2013 | 30.27 | 30.58 | 30.21 | 30.55 | 204,811 | +0.14(+0.46%) |
Mar 06, 2013 | 30.14 | 30.52 | 29.89 | 30.41 | 147,347 | +0.46(+1.54%) |
Mar 05, 2013 | 29.50 | 30.04 | 29.50 | 29.95 | 219,845 | +0.71(+2.42%) |
Mar 04, 2013 | 29.22 | 29.40 | 29.00 | 29.24 | 321,188 | -0.20(-0.68%) |
Mar 01, 2013 | 29.99 | 30.52 | 27.95 | 29.44 | 683,833 | -0.37(-1.24%) |
Feb 28, 2013 | 29.79 | 30.15 | 29.72 | 29.81 | 139,675 | +0.10(+0.34%) |
Feb 27, 2013 | 28.88 | 29.96 | 28.88 | 29.71 | 218,793 | +0.85(+2.96%) |
Feb 26, 2013 | 29.46 | 29.62 | 28.46 | 28.85 | 305,182 | -0.45(-1.55%) |
Feb 25, 2013 | 30.51 | 30.54 | 29.25 | 29.31 | 159,084 | -0.98(-3.25%) |
Feb 22, 2013 | 30.08 | 30.61 | 29.60 | 30.29 | 146,993 | +0.52(+1.73%) |
Feb 21, 2013 | 30.18 | 30.19 | 29.38 | 29.78 | 173,391 | -0.38(-1.25%) |
Feb 20, 2013 | 31.79 | 31.79 | 30.10 | 30.15 | 193,895 | -1.80(-5.63%) |
Feb 19, 2013 | 32.20 | 32.35 | 31.73 | 31.95 | 67,589 | -0.27(-0.84%) |
Feb 15, 2013 | 31.53 | 32.42 | 31.45 | 32.22 | 147,261 | +0.83(+2.65%) |
Feb 14, 2013 | 31.38 | 31.68 | 31.12 | 31.39 | 119,646 | -0.31(-0.97%) |
Feb 13, 2013 | 32.01 | 32.19 | 31.50 | 31.70 | 83,499 | -0.19(-0.60%) |
Feb 12, 2013 | 32.01 | 32.49 | 31.79 | 31.89 | 128,349 | +0.16(+0.51%) |
Feb 11, 2013 | 32.00 | 32.00 | 31.62 | 31.73 | 86,031 | -0.33(-1.03%) |
Feb 08, 2013 | 31.57 | 32.28 | 31.31 | 32.06 | 77,383 | +0.63(+2.01%) |
Feb 07, 2013 | 32.08 | 32.08 | 31.28 | 31.43 | 153,316 | -0.68(-2.11%) |
Feb 06, 2013 | 31.75 | 32.11 | 31.54 | 32.11 | 87,562 | +0.26(+0.82%) |
Feb 04, 2013 | 31.88 | 31.99 | 31.78 | 31.85 | 179,463 | -0.50(-1.55%) |
Feb 01, 2013 | 32.18 | 32.75 | 31.74 | 32.35 | 129,054 | +0.50(+1.57%) |
Jan 31, 2013 | 31.91 | 32.26 | 31.25 | 31.85 | 232,853 | -0.05(-0.14%) |
Jan 30, 2013 | 32.27 | 32.32 | 31.65 | 31.89 | 119,845 | -0.47(-1.45%) |
Jan 29, 2013 | 32.19 | 32.65 | 31.92 | 32.36 | 188,293 | +0.09(+0.29%) |
Jan 28, 2013 | 32.92 | 32.92 | 32.20 | 32.27 | 162,818 | -0.55(-1.69%) |
Jan 25, 2013 | 32.05 | 32.84 | 31.92 | 32.82 | 190,386 | +0.91(+2.84%) |
Jan 24, 2013 | 32.22 | 32.43 | 31.62 | 31.92 | 274,417 | -0.22(-0.69%) |
Jan 23, 2013 | 31.94 | 32.44 | 31.70 | 32.14 | 206,547 | +0.25(+0.80%) |
Jan 22, 2013 | 31.25 | 31.98 | 31.15 | 31.88 | 212,915 | +0.67(+2.14%) |
Jan 18, 2013 | 31.15 | 31.38 | 30.85 | 31.22 | 270,186 | +0.11(+0.35%) |
Jan 17, 2013 | 30.07 | 31.73 | 29.96 | 31.11 | 337,002 | +1.25(+4.20%) |
Jan 16, 2013 | 29.25 | 29.89 | 29.23 | 29.85 | 171,784 | +0.52(+1.78%) |
Jan 15, 2013 | 29.23 | 29.60 | 28.98 | 29.33 | 143,036 | -0.01(-0.03%) |
Jan 14, 2013 | 29.55 | 29.58 | 29.16 | 29.34 | 170,008 | -0.15(-0.50%) |
Jan 11, 2013 | 29.32 | 29.62 | 29.15 | 29.48 | 215,326 | +0.23(+0.79%) |
Jan 10, 2013 | 28.86 | 29.32 | 28.48 | 29.25 | 114,991 | +0.63(+2.20%) |
Jan 09, 2013 | 28.35 | 29.19 | 28.19 | 28.62 | 224,087 | +0.46(+1.64%) |
Jan 08, 2013 | 28.42 | 28.53 | 27.92 | 28.16 | 218,426 | -0.22(-0.76%) |
Jan 07, 2013 | 27.94 | 28.62 | 27.86 | 28.38 | 250,568 | +0.31(+1.10%) |
Jan 04, 2013 | 27.72 | 28.44 | 27.62 | 28.07 | 148,578 | +0.24(+0.86%) |
Jan 03, 2013 | 28.37 | 28.37 | 27.69 | 27.83 | 153,910 | -0.47(-1.66%) |
Jan 02, 2013 | 28.02 | 28.30 | 27.25 | 28.30 | 234,763 | +1.05(+3.87%) |
Dec 31, 2012 | 26.69 | 27.34 | 26.44 | 27.25 | 141,170 | +0.46(+1.72%) |
Dec 28, 2012 | 26.21 | 27.15 | 26.10 | 26.78 | 154,068 | +0.37(+1.40%) |
Dec 27, 2012 | 25.92 | 26.52 | 25.77 | 26.42 | 150,321 | +0.50(+1.93%) |
Dec 26, 2012 | 26.50 | 26.63 | 25.82 | 25.92 | 92,186 | -0.48(-1.81%) |
Dec 24, 2012 | 26.14 | 26.39 | 25.85 | 26.39 | 43,215 | +0.08(+0.32%) |
Dec 21, 2012 | 26.05 | 26.39 | 25.95 | 26.31 | 416,482 | -0.43(-1.61%) |
Dec 20, 2012 | 26.37 | 26.87 | 26.13 | 26.74 | 191,431 | +0.40(+1.52%) |
Dec 19, 2012 | 26.06 | 26.72 | 25.96 | 26.34 | 175,459 | +0.28(+1.06%) |
Dec 18, 2012 | 26.00 | 26.13 | 25.67 | 26.06 | 159,458 | +0.17(+0.65%) |
Dec 17, 2012 | 25.28 | 26.03 | 25.14 | 25.89 | 174,452 | +0.75(+3.00%) |
Dec 14, 2012 | 25.02 | 25.42 | 24.91 | 25.14 | 160,737 | -0.02(-0.06%) |
Dec 13, 2012 | 25.64 | 25.73 | 25.05 | 25.15 | 179,219 | -0.57(-2.21%) |
Dec 12, 2012 | 25.28 | 25.77 | 25.24 | 25.72 | 320,866 | +0.64(+2.55%) |
Dec 11, 2012 | 25.70 | 25.70 | 25.02 | 25.08 | 387,995 | -0.25(-0.97%) |
Dec 10, 2012 | 25.38 | 25.72 | 25.10 | 25.33 | 326,367 | -0.05(-0.18%) |
Dec 07, 2012 | 25.85 | 25.85 | 25.34 | 25.38 | 229,507 | -0.26(-1.02%) |
Dec 06, 2012 | 25.52 | 25.77 | 25.45 | 25.64 | 275,668 | -0.13(-0.51%) |
Dec 05, 2012 | 25.72 | 25.96 | 25.44 | 25.77 | 131,830 | +0.21(+0.81%) |
Dec 04, 2012 | 25.30 | 25.80 | 24.83 | 25.56 | 414,293 | -0.15(-0.60%) |
Nov 30, 2012 | 26.25 | 26.25 | 25.65 | 25.72 | 204,765 | -0.42(-1.59%) |
Nov 29, 2012 | 26.18 | 26.36 | 25.45 | 26.13 | 209,336 | +0.21(+0.80%) |
Nov 28, 2012 | 25.56 | 26.06 | 25.12 | 25.92 | 207,347 | +0.15(+0.60%) |
Nov 27, 2012 | 25.91 | 26.28 | 25.52 | 25.77 | 203,816 | -0.06(-0.24%) |
Nov 26, 2012 | 24.84 | 25.85 | 24.84 | 25.83 | 215,524 | +0.79(+3.16%) |
Nov 23, 2012 | 24.62 | 25.04 | 24.44 | 25.04 | 159,346 | +0.59(+2.42%) |
Nov 21, 2012 | 25.72 | 25.95 | 23.45 | 24.45 | 583,414 | -1.48(-5.70%) |
Nov 20, 2012 | 25.95 | 26.15 | 25.58 | 25.92 | 160,210 | -0.15(-0.56%) |
Nov 19, 2012 | 25.81 | 26.25 | 25.52 | 26.07 | 290,448 | +0.60(+2.36%) |
Nov 16, 2012 | 25.36 | 25.61 | 24.72 | 25.47 | 194,665 | +0.05(+0.21%) |
Nov 15, 2012 | 25.34 | 25.64 | 24.58 | 25.42 | 391,296 | +0.00(+0.00%) |
Nov 14, 2012 | 29.39 | 29.51 | 25.13 | 25.42 | 516,140 | -3.92(-13.37%) |
Nov 13, 2012 | 29.13 | 29.63 | 29.13 | 29.34 | 83,666 | -0.08(-0.29%) |
Nov 12, 2012 | 29.28 | 29.92 | 29.04 | 29.42 | 118,881 | +0.25(+0.87%) |
Nov 09, 2012 | 28.48 | 30.02 | 28.48 | 29.17 | 147,713 | +0.42(+1.44%) |
Nov 08, 2012 | 29.83 | 30.00 | 28.67 | 28.75 | 218,361 | -0.71(-2.40%) |
Nov 07, 2012 | 31.23 | 31.60 | 27.89 | 29.46 | 624,104 | -2.73(-8.48%) |
Nov 06, 2012 | 31.28 | 32.40 | 31.28 | 32.19 | 103,703 | +0.90(+2.88%) |
Nov 05, 2012 | 31.60 | 31.94 | 31.08 | 31.29 | 154,667 | -0.37(-1.17%) |
Nov 02, 2012 | 32.53 | 32.63 | 31.66 | 31.66 | 119,273 | -0.59(-1.84%) |
Nov 01, 2012 | 31.02 | 32.33 | 30.88 | 32.25 | 140,168 | +1.28(+4.12%) |
Oct 31, 2012 | 31.42 | 31.53 | 30.38 | 30.98 | 131,190 | -0.42(-1.35%) |
Oct 26, 2012 | 30.30 | 31.40 | 31.40 | 31.40 | 163,930 | +1.10(+3.63%) |
Oct 25, 2012 | 31.07 | 31.17 | 30.18 | 30.30 | 140,169 | -0.32(-1.06%) |
Oct 24, 2012 | 31.42 | 31.46 | 30.54 | 30.62 | 154,546 | -0.65(-2.09%) |
Oct 23, 2012 | 31.15 | 31.35 | 30.89 | 31.28 | 150,731 | -0.08(-0.25%) |
Oct 19, 2012 | 31.62 | 31.77 | 31.03 | 31.35 | 142,295 | -0.50(-1.57%) |
Oct 18, 2012 | 31.91 | 32.27 | 31.58 | 31.85 | 154,490 | -0.09(-0.29%) |
Oct 17, 2012 | 31.85 | 32.02 | 31.47 | 31.95 | 169,405 | +0.05(+0.17%) |
Oct 16, 2012 | 31.51 | 32.15 | 31.51 | 31.89 | 152,924 | +0.56(+1.79%) |
Oct 15, 2012 | 30.69 | 31.38 | 30.08 | 31.33 | 246,281 | +0.63(+2.05%) |
Oct 12, 2012 | 33.10 | 33.13 | 30.35 | 30.70 | 484,195 | -2.68(-8.02%) |
Oct 11, 2012 | 32.82 | 33.69 | 32.48 | 33.38 | 243,331 | -0.02(-0.05%) |
Oct 10, 2012 | 33.84 | 33.84 | 32.95 | 33.39 | 171,524 | -0.35(-1.05%) |
Oct 09, 2012 | 34.38 | 34.38 | 33.74 | 33.75 | 167,044 | -0.67(-1.94%) |
Oct 08, 2012 | 33.90 | 34.57 | 33.90 | 34.42 | 121,329 | +0.32(+0.92%) |
Oct 05, 2012 | 34.15 | 34.62 | 33.88 | 34.10 | 120,799 | +0.15(+0.43%) |
Oct 04, 2012 | 33.63 | 33.98 | 33.27 | 33.95 | 156,210 | +0.48(+1.45%) |
Oct 03, 2012 | 33.73 | 33.77 | 33.36 | 33.47 | 92,309 | -0.17(-0.50%) |
Oct 02, 2012 | 33.58 | 33.90 | 33.22 | 33.64 | 182,232 | +0.16(+0.48%) |
Oct 01, 2012 | 33.85 | 33.92 | 33.20 | 33.48 | 311,070 | -0.27(-0.80%) |
Sep 28, 2012 | 33.38 | 33.88 | 33.28 | 33.75 | 124,919 | +0.26(+0.78%) |
Sep 27, 2012 | 33.35 | 34.07 | 33.28 | 33.48 | 257,567 | +0.47(+1.42%) |
Sep 26, 2012 | 33.25 | 33.31 | 32.42 | 33.02 | 284,766 | -0.24(-0.72%) |
Sep 25, 2012 | 33.53 | 33.77 | 32.94 | 33.25 | 287,843 | -0.05(-0.16%) |
Sep 24, 2012 | 33.07 | 33.60 | 33.07 | 33.31 | 201,722 | +0.07(+0.21%) |
Sep 21, 2012 | 33.35 | 33.45 | 33.13 | 33.24 | 418,804 | +0.18(+0.56%) |
Sep 20, 2012 | 32.65 | 33.08 | 32.59 | 33.05 | 163,156 | +0.15(+0.44%) |
Sep 19, 2012 | 32.54 | 33.19 | 32.39 | 32.91 | 255,365 | +0.37(+1.13%) |
Sep 18, 2012 | 32.30 | 32.88 | 32.22 | 32.54 | 217,470 | +0.15(+0.45%) |
Sep 17, 2012 | 33.02 | 33.10 | 32.12 | 32.39 | 168,101 | -0.65(-1.96%) |
Sep 14, 2012 | 32.31 | 33.18 | 32.25 | 33.04 | 333,971 | +0.78(+2.43%) |
Sep 13, 2012 | 31.12 | 32.29 | 31.01 | 32.25 | 275,826 | +1.16(+3.74%) |
Sep 12, 2012 | 30.67 | 31.15 | 30.53 | 31.09 | 243,102 | +0.50(+1.63%) |
Sep 11, 2012 | 30.18 | 30.61 | 30.08 | 30.59 | 73,515 | +0.41(+1.35%) |
Sep 10, 2012 | 30.20 | 30.65 | 30.05 | 30.18 | 138,139 | -0.04(-0.13%) |
Sep 07, 2012 | 29.94 | 30.30 | 29.70 | 30.22 | 113,179 | +0.48(+1.63%) |
Sep 06, 2012 | 29.78 | 30.13 | 29.65 | 29.74 | 156,192 | +0.22(+0.73%) |
Sep 05, 2012 | 29.14 | 29.73 | 28.97 | 29.52 | 142,786 | +0.35(+1.21%) |
Sep 04, 2012 | 28.96 | 29.32 | 28.38 | 29.17 | 137,248 | +0.17(+0.58%) |
Aug 31, 2012 | 29.33 | 29.33 | 28.45 | 29.00 | 114,700 | +0.02(+0.08%) |
Aug 30, 2012 | 28.95 | 29.65 | 28.74 | 28.98 | 85,983 | -0.01(-0.03%) |
Aug 29, 2012 | 29.59 | 29.59 | 28.85 | 28.98 | 143,508 | -0.63(-2.13%) |
Aug 27, 2012 | 29.65 | 29.93 | 29.36 | 29.62 | 138,165 | +0.08(+0.29%) |
Aug 24, 2012 | 29.52 | 29.83 | 29.39 | 29.53 | 183,463 | -0.09(-0.31%) |
Aug 23, 2012 | 29.93 | 29.93 | 29.45 | 29.62 | 124,413 | -0.28(-0.93%) |
Aug 22, 2012 | 29.73 | 29.95 | 29.48 | 29.90 | 180,087 | +0.08(+0.28%) |
Aug 21, 2012 | 29.98 | 30.50 | 29.61 | 29.82 | 316,148 | +0.09(+0.31%) |
Aug 20, 2012 | 29.12 | 30.00 | 28.93 | 29.72 | 184,484 | +0.45(+1.55%) |
Aug 17, 2012 | 28.95 | 29.27 | 28.73 | 29.27 | 128,642 | +0.35(+1.22%) |
Aug 16, 2012 | 28.37 | 29.09 | 27.87 | 28.92 | 136,916 | +0.56(+1.98%) |
Aug 15, 2012 | 27.76 | 28.41 | 27.75 | 28.35 | 146,546 | +0.42(+1.49%) |
Aug 14, 2012 | 28.27 | 28.34 | 27.75 | 27.94 | 200,842 | -0.18(-0.63%) |
Aug 13, 2012 | 28.65 | 28.83 | 27.85 | 28.12 | 238,079 | -0.61(-2.12%) |
Aug 10, 2012 | 28.18 | 29.39 | 27.88 | 28.72 | 299,811 | +0.62(+2.19%) |
Aug 09, 2012 | 27.45 | 28.46 | 27.12 | 28.11 | 403,128 | +1.99(+7.63%) |
Aug 08, 2012 | 25.82 | 26.13 | 25.55 | 26.12 | 236,995 | +0.10(+0.38%) |
Aug 07, 2012 | 25.35 | 26.06 | 25.20 | 26.02 | 190,440 | +0.91(+3.62%) |
Aug 06, 2012 | 24.74 | 25.28 | 24.55 | 25.11 | 141,117 | +0.49(+2.00%) |
Aug 03, 2012 | 24.38 | 24.77 | 24.18 | 24.62 | 93,752 | +0.78(+3.26%) |
Aug 02, 2012 | 23.85 | 24.10 | 23.42 | 23.84 | 153,354 | -0.23(-0.96%) |
Aug 01, 2012 | 24.85 | 25.09 | 24.06 | 24.07 | 189,451 | -0.65(-2.61%) |
Jul 31, 2012 | 24.71 | 25.12 | 24.62 | 24.72 | 66,224 | -0.04(-0.16%) |
Jul 30, 2012 | 25.18 | 25.54 | 24.48 | 24.75 | 172,291 | -0.28(-1.14%) |
Jul 27, 2012 | 24.26 | 25.33 | 23.98 | 25.04 | 125,157 | +0.89(+3.70%) |
Jul 26, 2012 | 24.35 | 24.58 | 23.77 | 24.15 | 109,699 | +0.33(+1.39%) |
Jul 25, 2012 | 24.08 | 24.19 | 23.44 | 23.82 | 239,335 | +0.02(+0.06%) |
Jul 24, 2012 | 24.15 | 24.15 | 23.48 | 23.80 | 137,478 | -0.31(-1.28%) |
Jul 23, 2012 | 24.05 | 24.26 | 23.62 | 24.11 | 149,721 | -0.53(-2.15%) |
Jul 20, 2012 | 24.82 | 24.95 | 24.52 | 24.64 | 85,341 | -0.49(-1.96%) |
Jul 19, 2012 | 25.54 | 25.54 | 24.69 | 25.13 | 137,213 | -0.32(-1.27%) |
Jul 18, 2012 | 24.78 | 25.66 | 24.63 | 25.45 | 223,208 | +0.68(+2.73%) |
Jul 17, 2012 | 23.98 | 24.81 | 23.98 | 24.78 | 168,806 | +0.97(+4.07%) |
Jul 16, 2012 | 24.64 | 24.64 | 23.62 | 23.81 | 173,096 | -0.84(-3.40%) |
Jul 13, 2012 | 24.39 | 24.86 | 24.39 | 24.65 | 169,530 | +0.34(+1.39%) |
Jul 12, 2012 | 24.05 | 24.47 | 23.67 | 24.31 | 214,750 | -0.09(-0.38%) |
Jul 11, 2012 | 23.74 | 24.55 | 23.68 | 24.40 | 316,343 | +0.72(+3.05%) |
Jul 10, 2012 | 23.84 | 24.25 | 23.56 | 23.68 | 139,977 | +0.12(+0.49%) |
Jul 09, 2012 | 23.62 | 23.65 | 23.27 | 23.56 | 128,957 | -0.17(-0.71%) |
Jul 06, 2012 | 23.88 | 23.96 | 23.36 | 23.73 | 113,379 | -0.45(-1.88%) |
Jul 05, 2012 | 24.38 | 24.77 | 24.05 | 24.18 | 113,770 | -0.34(-1.38%) |
Jul 03, 2012 | 23.88 | 24.75 | 23.64 | 24.52 | 155,143 | +0.79(+3.34%) |
Jul 02, 2012 | 23.72 | 23.95 | 22.99 | 23.73 | 182,206 | -0.05(-0.19%) |
Jun 29, 2012 | 23.22 | 24.00 | 23.14 | 23.78 | 288,849 | +1.22(+5.39%) |
Jun 28, 2012 | 22.07 | 22.71 | 21.86 | 22.56 | 287,111 | +0.15(+0.65%) |
Jun 27, 2012 | 21.62 | 22.57 | 21.62 | 22.42 | 282,843 | +0.80(+3.70%) |
Jun 26, 2012 | 20.81 | 21.99 | 20.81 | 21.62 | 217,352 | +0.84(+4.04%) |
Jun 25, 2012 | 20.46 | 20.92 | 20.02 | 20.78 | 181,408 | -0.05(-0.22%) |
Jun 22, 2012 | 20.75 | 20.87 | 20.15 | 20.82 | 586,865 | +0.20(+0.97%) |
Jun 21, 2012 | 21.38 | 21.38 | 20.45 | 20.62 | 201,535 | -0.78(-3.67%) |
Jun 20, 2012 | 21.61 | 21.63 | 21.19 | 21.41 | 158,921 | -0.24(-1.10%) |
Jun 19, 2012 | 20.48 | 21.66 | 20.48 | 21.65 | 168,376 | +1.28(+6.27%) |
Jun 18, 2012 | 20.76 | 20.90 | 20.26 | 20.37 | 130,755 | -0.54(-2.58%) |
Jun 15, 2012 | 20.55 | 21.22 | 20.52 | 20.91 | 189,209 | +0.43(+2.10%) |
Jun 14, 2012 | 20.29 | 20.58 | 20.01 | 20.48 | 153,260 | +0.28(+1.37%) |
Jun 13, 2012 | 20.68 | 20.71 | 20.06 | 20.20 | 162,966 | -0.52(-2.52%) |
Jun 12, 2012 | 20.06 | 20.75 | 19.76 | 20.72 | 191,087 | +0.78(+3.94%) |
Jun 11, 2012 | 21.49 | 21.49 | 19.89 | 19.94 | 307,359 | -1.22(-5.78%) |
Jun 08, 2012 | 21.02 | 21.28 | 20.57 | 21.16 | 159,607 | +0.04(+0.18%) |
Jun 07, 2012 | 21.87 | 22.50 | 21.08 | 21.12 | 165,252 | -0.52(-2.42%) |
Jun 06, 2012 | 21.50 | 22.05 | 21.23 | 21.65 | 382,616 | +0.40(+1.88%) |
Jun 05, 2012 | 20.33 | 21.30 | 20.29 | 21.25 | 251,340 | +0.75(+3.68%) |
Jun 04, 2012 | 20.95 | 21.15 | 20.08 | 20.49 | 196,063 | -0.30(-1.44%) |