Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.78 | 25.14 | 24.66 | 25.13 | 716,620 | +0.37(+1.48%) |
Apr 29, 2013 | 24.84 | 25.00 | 24.53 | 24.77 | 968,622 | +0.04(+0.18%) |
Apr 26, 2013 | 24.39 | 24.86 | 24.48 | 24.72 | 1,162,572 | -0.33(-1.33%) |
Apr 25, 2013 | 24.22 | 25.13 | 24.14 | 25.06 | 1,078,665 | +0.83(+3.43%) |
Apr 24, 2013 | 24.50 | 24.66 | 24.17 | 24.22 | 431,810 | -0.26(-1.07%) |
Apr 23, 2013 | 24.50 | 24.76 | 24.23 | 24.49 | 1,121,934 | -0.33(-1.34%) |
Apr 22, 2013 | 24.77 | 25.04 | 24.54 | 24.82 | 309,711 | -0.16(-0.63%) |
Apr 19, 2013 | 24.55 | 25.25 | 24.47 | 24.98 | 486,933 | +0.55(+2.26%) |
Apr 18, 2013 | 24.54 | 24.58 | 24.29 | 24.43 | 547,045 | -0.13(-0.53%) |
Apr 17, 2013 | 24.64 | 24.89 | 24.43 | 24.56 | 734,639 | -0.21(-0.85%) |
Apr 16, 2013 | 24.71 | 24.78 | 24.46 | 24.77 | 415,336 | +0.22(+0.89%) |
Apr 15, 2013 | 25.05 | 25.14 | 24.49 | 24.55 | 457,302 | -0.62(-2.47%) |
Apr 12, 2013 | 25.21 | 25.50 | 25.09 | 25.17 | 443,487 | -0.11(-0.45%) |
Apr 11, 2013 | 25.34 | 25.70 | 25.18 | 25.28 | 584,002 | -0.02(-0.07%) |
Apr 10, 2013 | 25.05 | 25.39 | 24.87 | 25.30 | 799,100 | +0.33(+1.33%) |
Apr 09, 2013 | 24.74 | 25.13 | 24.70 | 24.97 | 569,208 | +0.29(+1.17%) |
Apr 08, 2013 | 24.25 | 24.68 | 24.21 | 24.68 | 232,184 | +0.46(+1.92%) |
Apr 05, 2013 | 23.79 | 24.23 | 23.58 | 24.22 | 669,145 | +0.13(+0.55%) |
Apr 04, 2013 | 23.84 | 24.09 | 23.64 | 24.08 | 227,454 | +0.28(+1.18%) |
Apr 03, 2013 | 24.40 | 24.44 | 23.57 | 23.80 | 430,279 | -0.61(-2.51%) |
Apr 02, 2013 | 24.80 | 24.88 | 24.30 | 24.42 | 373,371 | -0.37(-1.48%) |
Apr 01, 2013 | 25.13 | 25.13 | 24.57 | 24.78 | 265,515 | -0.32(-1.29%) |
Mar 28, 2013 | 25.08 | 25.22 | 25.02 | 25.11 | 314,124 | +0.04(+0.14%) |
Mar 27, 2013 | 24.95 | 25.34 | 24.92 | 25.07 | 477,185 | +0.00(+0.00%) |
Mar 26, 2013 | 25.06 | 25.24 | 24.98 | 25.07 | 206,698 | +0.09(+0.35%) |
Mar 25, 2013 | 24.96 | 25.11 | 24.87 | 24.99 | 301,710 | +0.12(+0.49%) |
Mar 22, 2013 | 24.91 | 25.06 | 24.81 | 24.86 | 331,220 | +0.04(+0.18%) |
Mar 21, 2013 | 25.09 | 25.20 | 24.65 | 24.82 | 365,404 | -0.46(-1.80%) |
Mar 20, 2013 | 25.13 | 25.39 | 25.13 | 25.27 | 337,740 | +0.28(+1.12%) |
Mar 19, 2013 | 25.09 | 25.18 | 24.77 | 24.99 | 386,709 | +0.02(+0.07%) |
Mar 18, 2013 | 24.58 | 25.01 | 24.52 | 24.98 | 390,287 | +0.16(+0.63%) |
Mar 15, 2013 | 24.85 | 24.96 | 24.72 | 24.82 | 958,946 | -0.09(-0.35%) |
Mar 14, 2013 | 24.93 | 25.20 | 24.85 | 24.91 | 329,640 | +0.13(+0.53%) |
Mar 13, 2013 | 24.78 | 25.05 | 24.69 | 24.78 | 264,441 | -0.01(-0.04%) |
Mar 12, 2013 | 25.06 | 25.10 | 24.75 | 24.78 | 443,832 | -0.25(-0.98%) |
Mar 11, 2013 | 25.04 | 25.24 | 24.95 | 25.03 | 379,851 | -0.07(-0.28%) |
Mar 08, 2013 | 24.77 | 25.12 | 24.41 | 25.10 | 438,047 | +0.47(+1.92%) |
Mar 07, 2013 | 24.63 | 24.81 | 24.40 | 24.63 | 411,444 | -0.02(-0.07%) |
Mar 06, 2013 | 24.45 | 24.76 | 24.45 | 24.64 | 432,035 | +0.28(+1.15%) |
Mar 05, 2013 | 24.36 | 24.85 | 24.32 | 24.36 | 400,032 | +0.09(+0.36%) |
Mar 04, 2013 | 23.97 | 24.45 | 23.97 | 24.28 | 513,917 | +0.30(+1.24%) |
Mar 01, 2013 | 23.86 | 24.06 | 23.46 | 23.98 | 751,187 | +0.10(+0.43%) |
Feb 28, 2013 | 24.20 | 24.43 | 23.86 | 23.88 | 478,305 | -0.43(-1.76%) |
Feb 27, 2013 | 23.95 | 24.55 | 23.95 | 24.31 | 265,914 | +0.36(+1.50%) |
Feb 26, 2013 | 24.23 | 24.42 | 23.88 | 23.95 | 886,359 | -0.14(-0.58%) |
Feb 25, 2013 | 24.66 | 24.73 | 24.09 | 24.09 | 503,898 | -0.41(-1.68%) |
Feb 22, 2013 | 24.60 | 24.61 | 24.29 | 24.50 | 475,769 | +0.01(+0.04%) |
Feb 21, 2013 | 25.22 | 25.22 | 24.36 | 24.49 | 819,598 | -0.78(-3.08%) |
Feb 20, 2013 | 25.90 | 26.05 | 25.22 | 25.27 | 474,599 | -0.59(-2.30%) |
Feb 19, 2013 | 25.71 | 25.94 | 25.68 | 25.86 | 352,434 | +0.26(+1.02%) |
Feb 15, 2013 | 25.61 | 25.68 | 25.38 | 25.60 | 623,740 | +0.05(+0.21%) |
Feb 14, 2013 | 25.91 | 25.95 | 25.55 | 25.55 | 454,741 | -0.38(-1.48%) |
Feb 13, 2013 | 26.48 | 26.60 | 25.79 | 25.93 | 502,782 | -0.53(-2.02%) |
Feb 12, 2013 | 26.24 | 26.64 | 26.13 | 26.47 | 371,988 | +0.30(+1.14%) |
Feb 11, 2013 | 26.26 | 26.41 | 25.96 | 26.17 | 431,990 | -0.09(-0.33%) |
Feb 08, 2013 | 25.80 | 26.46 | 25.01 | 26.26 | 442,487 | +0.30(+1.15%) |
Feb 07, 2013 | 25.81 | 26.03 | 25.06 | 25.96 | 659,478 | -0.16(-0.60%) |
Feb 06, 2013 | 26.06 | 26.18 | 25.92 | 26.12 | 383,272 | +0.11(+0.44%) |
Feb 04, 2013 | 25.99 | 26.24 | 25.85 | 26.00 | 257,676 | -0.10(-0.37%) |
Feb 01, 2013 | 26.08 | 26.26 | 25.89 | 26.10 | 406,477 | +0.16(+0.61%) |
Jan 31, 2013 | 26.02 | 26.44 | 25.87 | 25.94 | 459,608 | +0.02(+0.07%) |
Jan 30, 2013 | 26.01 | 26.12 | 25.71 | 25.92 | 433,851 | -0.10(-0.37%) |
Jan 29, 2013 | 25.92 | 26.12 | 25.71 | 26.02 | 675,214 | -0.11(-0.44%) |
Jan 28, 2013 | 26.43 | 26.45 | 26.00 | 26.13 | 429,279 | -0.34(-1.29%) |
Jan 25, 2013 | 26.81 | 26.86 | 26.16 | 26.48 | 364,206 | -0.30(-1.11%) |
Jan 24, 2013 | 26.52 | 27.04 | 26.47 | 26.77 | 312,194 | +0.27(+1.02%) |
Jan 23, 2013 | 26.66 | 26.77 | 26.49 | 26.50 | 222,939 | -0.14(-0.53%) |
Jan 22, 2013 | 26.34 | 26.72 | 26.22 | 26.64 | 236,196 | +0.29(+1.10%) |
Jan 18, 2013 | 26.33 | 26.42 | 26.18 | 26.35 | 311,137 | +0.04(+0.13%) |
Jan 17, 2013 | 25.94 | 26.46 | 25.93 | 26.32 | 615,180 | +0.43(+1.66%) |
Jan 16, 2013 | 25.90 | 26.18 | 25.76 | 25.89 | 264,799 | -0.07(-0.27%) |
Jan 15, 2013 | 25.54 | 26.12 | 25.54 | 25.96 | 361,998 | +0.28(+1.09%) |
Jan 14, 2013 | 25.36 | 25.80 | 25.36 | 25.68 | 322,866 | +0.28(+1.10%) |
Jan 11, 2013 | 25.33 | 25.47 | 24.93 | 25.40 | 379,639 | +0.10(+0.38%) |
Jan 10, 2013 | 25.65 | 25.67 | 25.14 | 25.30 | 217,135 | -0.27(-1.06%) |
Jan 09, 2013 | 25.28 | 25.67 | 25.19 | 25.57 | 520,728 | +0.38(+1.53%) |
Jan 08, 2013 | 25.10 | 25.25 | 24.92 | 25.19 | 374,839 | +0.04(+0.17%) |
Jan 07, 2013 | 25.33 | 25.49 | 24.96 | 25.15 | 255,417 | -0.32(-1.27%) |
Jan 04, 2013 | 25.22 | 25.63 | 25.13 | 25.47 | 287,349 | +0.29(+1.15%) |
Jan 03, 2013 | 25.10 | 25.59 | 25.03 | 25.18 | 481,160 | +0.07(+0.28%) |
Jan 02, 2013 | 24.93 | 25.11 | 24.72 | 25.11 | 529,824 | +0.39(+1.59%) |
Dec 31, 2012 | 24.14 | 24.78 | 24.02 | 24.72 | 302,574 | +0.52(+2.17%) |
Dec 28, 2012 | 23.80 | 24.24 | 23.71 | 24.19 | 367,331 | +0.24(+1.02%) |
Dec 27, 2012 | 24.03 | 24.10 | 23.71 | 23.95 | 305,586 | -0.04(-0.15%) |
Dec 26, 2012 | 24.49 | 24.54 | 23.94 | 23.98 | 272,590 | -0.49(-2.00%) |
Dec 24, 2012 | 24.46 | 24.63 | 24.35 | 24.47 | 215,991 | +0.01(+0.04%) |
Dec 21, 2012 | 21.53 | 24.62 | 21.53 | 24.46 | 2,107,230 | -0.32(-1.31%) |
Dec 20, 2012 | 24.89 | 25.08 | 24.39 | 24.79 | 658,627 | -0.06(-0.25%) |
Dec 19, 2012 | 24.80 | 25.21 | 24.72 | 24.85 | 473,918 | +0.02(+0.07%) |
Dec 18, 2012 | 24.60 | 24.88 | 24.49 | 24.83 | 509,656 | +0.25(+1.03%) |
Dec 17, 2012 | 24.09 | 24.60 | 24.03 | 24.58 | 601,579 | +0.52(+2.15%) |
Dec 14, 2012 | 24.40 | 24.59 | 24.02 | 24.06 | 483,486 | -0.33(-1.36%) |
Dec 13, 2012 | 24.67 | 25.21 | 24.34 | 24.39 | 761,417 | -0.33(-1.34%) |
Dec 12, 2012 | 24.78 | 24.93 | 24.45 | 24.73 | 1,074,623 | +0.04(+0.18%) |
Dec 11, 2012 | 25.12 | 25.33 | 24.67 | 24.68 | 533,064 | -0.35(-1.40%) |
Dec 10, 2012 | 24.94 | 25.12 | 24.86 | 25.03 | 617,077 | +0.05(+0.21%) |
Dec 07, 2012 | 25.24 | 25.34 | 24.94 | 24.98 | 202,575 | -0.24(-0.94%) |
Dec 06, 2012 | 25.35 | 25.45 | 24.88 | 25.22 | 393,811 | -0.15(-0.59%) |
Dec 05, 2012 | 25.53 | 25.62 | 25.13 | 25.36 | 424,390 | -0.13(-0.51%) |
Dec 04, 2012 | 25.16 | 25.62 | 24.87 | 25.50 | 369,588 | +0.39(+1.53%) |
Nov 30, 2012 | 25.29 | 25.31 | 24.92 | 25.11 | 475,229 | -0.12(-0.49%) |
Nov 29, 2012 | 25.50 | 25.57 | 25.03 | 25.23 | 380,931 | -0.09(-0.36%) |
Nov 28, 2012 | 25.08 | 25.37 | 24.64 | 25.32 | 417,686 | +0.25(+1.01%) |
Nov 27, 2012 | 25.19 | 25.33 | 24.75 | 25.07 | 587,719 | -0.09(-0.35%) |
Nov 26, 2012 | 25.52 | 25.66 | 24.98 | 25.16 | 348,356 | -0.43(-1.67%) |
Nov 23, 2012 | 25.52 | 25.80 | 25.44 | 25.59 | 124,533 | +0.27(+1.07%) |
Nov 21, 2012 | 25.73 | 26.00 | 25.18 | 25.31 | 630,536 | -0.41(-1.60%) |
Nov 20, 2012 | 25.55 | 25.78 | 25.46 | 25.73 | 575,480 | +0.10(+0.37%) |
Nov 19, 2012 | 25.39 | 26.13 | 25.20 | 25.63 | 393,708 | +0.44(+1.74%) |
Nov 16, 2012 | 25.09 | 25.26 | 24.79 | 25.19 | 386,061 | +0.17(+0.70%) |
Nov 15, 2012 | 25.18 | 25.25 | 24.89 | 25.02 | 407,172 | -0.12(-0.49%) |
Nov 14, 2012 | 25.85 | 25.85 | 25.08 | 25.14 | 551,701 | -0.58(-2.24%) |
Nov 13, 2012 | 25.93 | 26.21 | 25.55 | 25.72 | 513,820 | -0.24(-0.94%) |
Nov 12, 2012 | 26.04 | 26.27 | 25.87 | 25.96 | 381,169 | -0.04(-0.17%) |
Nov 09, 2012 | 26.17 | 26.28 | 25.76 | 26.00 | 414,737 | -0.21(-0.80%) |
Nov 08, 2012 | 26.32 | 26.49 | 25.96 | 26.21 | 569,395 | -0.03(-0.10%) |
Nov 07, 2012 | 26.34 | 26.71 | 25.94 | 26.24 | 1,052,290 | -0.11(-0.43%) |
Nov 06, 2012 | 27.15 | 27.15 | 26.29 | 26.35 | 1,131,086 | -0.57(-2.11%) |
Nov 05, 2012 | 27.41 | 27.66 | 26.85 | 26.92 | 633,062 | -0.54(-1.97%) |
Nov 02, 2012 | 28.11 | 28.16 | 27.34 | 27.47 | 745,140 | -0.49(-1.75%) |
Nov 01, 2012 | 26.97 | 28.44 | 26.97 | 27.95 | 1,008,818 | +1.00(+3.70%) |
Oct 31, 2012 | 26.34 | 26.97 | 26.06 | 26.96 | 515,326 | +0.59(+2.26%) |
Oct 26, 2012 | 23.43 | 26.36 | 26.36 | 26.36 | 2,086,778 | +3.17(+13.69%) |
Oct 25, 2012 | 23.64 | 23.72 | 23.02 | 23.19 | 547,325 | -0.32(-1.38%) |
Oct 24, 2012 | 23.64 | 23.79 | 23.37 | 23.51 | 443,997 | -0.08(-0.33%) |
Oct 23, 2012 | 23.11 | 23.72 | 22.94 | 23.59 | 443,993 | -0.45(-1.89%) |
Oct 19, 2012 | 24.23 | 24.23 | 23.95 | 24.05 | 410,439 | -0.19(-0.79%) |
Oct 18, 2012 | 24.49 | 24.50 | 24.10 | 24.24 | 363,447 | -0.26(-1.07%) |
Oct 17, 2012 | 24.12 | 24.54 | 24.09 | 24.50 | 692,147 | +0.48(+2.00%) |
Oct 16, 2012 | 23.79 | 24.19 | 23.77 | 24.02 | 379,182 | +0.21(+0.88%) |
Oct 15, 2012 | 23.65 | 23.91 | 23.45 | 23.81 | 279,691 | +0.18(+0.78%) |
Oct 12, 2012 | 23.67 | 23.78 | 23.56 | 23.63 | 202,322 | -0.03(-0.15%) |
Oct 11, 2012 | 23.94 | 23.95 | 23.60 | 23.66 | 533,941 | -0.10(-0.40%) |
Oct 10, 2012 | 23.92 | 24.01 | 23.70 | 23.76 | 210,411 | -0.15(-0.62%) |
Oct 09, 2012 | 24.19 | 24.21 | 23.71 | 23.91 | 253,907 | -0.30(-1.23%) |
Oct 08, 2012 | 24.17 | 24.31 | 24.08 | 24.20 | 177,984 | -0.02(-0.07%) |
Oct 05, 2012 | 24.48 | 24.69 | 24.21 | 24.22 | 548,174 | -0.09(-0.36%) |
Oct 04, 2012 | 24.02 | 24.40 | 23.91 | 24.31 | 488,977 | +0.33(+1.39%) |
Oct 03, 2012 | 24.26 | 24.35 | 23.91 | 23.98 | 605,843 | -0.24(-1.01%) |
Oct 02, 2012 | 24.17 | 24.24 | 23.99 | 24.22 | 405,345 | +0.18(+0.76%) |
Oct 01, 2012 | 24.37 | 24.37 | 23.76 | 24.04 | 416,047 | -0.28(-1.15%) |
Sep 28, 2012 | 24.43 | 24.49 | 24.18 | 24.32 | 507,708 | -0.25(-1.03%) |
Sep 27, 2012 | 24.39 | 24.63 | 24.15 | 24.57 | 589,363 | +0.23(+0.93%) |
Sep 26, 2012 | 24.35 | 24.47 | 24.05 | 24.34 | 520,839 | -0.02(-0.07%) |
Sep 25, 2012 | 24.81 | 24.82 | 24.28 | 24.36 | 405,242 | -0.29(-1.17%) |
Sep 24, 2012 | 24.66 | 24.84 | 24.53 | 24.65 | 264,759 | -0.17(-0.70%) |
Sep 21, 2012 | 24.83 | 25.04 | 24.64 | 24.82 | 1,645,338 | +0.00(+0.00%) |
Sep 20, 2012 | 24.73 | 24.86 | 24.33 | 24.82 | 993,086 | +0.03(+0.11%) |
Sep 19, 2012 | 24.84 | 25.59 | 24.73 | 24.80 | 846,788 | -0.03(-0.11%) |
Sep 18, 2012 | 24.89 | 24.96 | 24.55 | 24.82 | 873,765 | -0.04(-0.18%) |
Sep 17, 2012 | 24.98 | 25.05 | 24.59 | 24.87 | 664,830 | -0.21(-0.84%) |
Sep 14, 2012 | 25.03 | 25.33 | 24.88 | 25.08 | 669,034 | +0.24(+0.95%) |
Sep 13, 2012 | 24.61 | 24.98 | 23.93 | 24.84 | 799,656 | +0.13(+0.53%) |
Sep 12, 2012 | 25.40 | 25.49 | 24.60 | 24.71 | 809,181 | -0.69(-2.72%) |
Sep 11, 2012 | 26.27 | 26.34 | 25.33 | 25.40 | 746,017 | -0.95(-3.62%) |
Sep 10, 2012 | 26.77 | 26.86 | 26.30 | 26.35 | 487,392 | -0.45(-1.70%) |
Sep 07, 2012 | 27.02 | 27.27 | 26.81 | 26.81 | 418,704 | -0.17(-0.62%) |
Sep 06, 2012 | 26.53 | 27.11 | 26.53 | 26.98 | 669,133 | +0.63(+2.39%) |
Sep 05, 2012 | 26.63 | 26.77 | 26.24 | 26.35 | 572,287 | -0.20(-0.76%) |
Sep 04, 2012 | 26.09 | 26.63 | 25.73 | 26.55 | 314,827 | +0.43(+1.64%) |
Aug 31, 2012 | 25.95 | 26.20 | 25.83 | 26.12 | 323,354 | +0.25(+0.98%) |
Aug 30, 2012 | 25.95 | 26.13 | 25.80 | 25.86 | 295,758 | -0.21(-0.79%) |
Aug 29, 2012 | 25.97 | 26.17 | 25.90 | 26.07 | 336,463 | +0.15(+0.57%) |
Aug 27, 2012 | 26.18 | 26.18 | 25.85 | 25.92 | 296,381 | -0.20(-0.77%) |
Aug 24, 2012 | 26.01 | 26.17 | 25.90 | 26.12 | 386,805 | +0.04(+0.17%) |
Aug 23, 2012 | 26.09 | 26.23 | 25.82 | 26.08 | 697,112 | -0.14(-0.53%) |
Aug 22, 2012 | 26.15 | 26.36 | 25.96 | 26.22 | 301,806 | +0.04(+0.17%) |
Aug 21, 2012 | 26.15 | 26.39 | 26.04 | 26.18 | 215,625 | +0.09(+0.34%) |
Aug 20, 2012 | 26.25 | 26.27 | 25.85 | 26.09 | 287,467 | -0.22(-0.83%) |
Aug 17, 2012 | 26.04 | 26.38 | 25.79 | 26.31 | 329,538 | +0.35(+1.35%) |
Aug 16, 2012 | 25.87 | 26.11 | 25.63 | 25.96 | 342,937 | +0.05(+0.20%) |
Aug 15, 2012 | 25.89 | 26.13 | 25.69 | 25.90 | 314,644 | -0.03(-0.10%) |
Aug 14, 2012 | 25.97 | 26.32 | 25.80 | 25.93 | 470,532 | +0.12(+0.47%) |
Aug 13, 2012 | 25.44 | 26.03 | 25.34 | 25.81 | 759,016 | +0.37(+1.44%) |
Aug 10, 2012 | 26.21 | 26.23 | 25.37 | 25.44 | 694,872 | -0.88(-3.35%) |
Aug 09, 2012 | 27.27 | 27.27 | 26.25 | 26.32 | 477,433 | -0.91(-3.34%) |
Aug 08, 2012 | 26.72 | 27.35 | 26.33 | 27.23 | 528,428 | +0.47(+1.76%) |
Aug 07, 2012 | 26.30 | 26.80 | 26.18 | 26.76 | 516,170 | +0.64(+2.44%) |
Aug 06, 2012 | 26.05 | 26.30 | 25.97 | 26.12 | 425,988 | +0.17(+0.64%) |
Aug 03, 2012 | 25.74 | 26.19 | 25.70 | 25.96 | 238,233 | +0.63(+2.48%) |
Aug 02, 2012 | 25.15 | 25.61 | 24.95 | 25.33 | 266,246 | -0.09(-0.34%) |
Aug 01, 2012 | 25.70 | 25.76 | 25.25 | 25.42 | 299,062 | -0.22(-0.85%) |
Jul 31, 2012 | 25.66 | 25.84 | 25.50 | 25.63 | 411,833 | -0.13(-0.51%) |
Jul 30, 2012 | 26.47 | 26.47 | 25.50 | 25.76 | 492,719 | -0.77(-2.90%) |
Jul 27, 2012 | 25.83 | 26.57 | 25.64 | 26.53 | 552,387 | +0.73(+2.85%) |
Jul 26, 2012 | 25.66 | 25.88 | 25.33 | 25.80 | 323,954 | +0.40(+1.58%) |
Jul 25, 2012 | 25.93 | 25.93 | 25.00 | 25.40 | 420,804 | -0.07(-0.27%) |
Jul 24, 2012 | 25.34 | 25.52 | 24.85 | 25.47 | 528,723 | +0.28(+1.11%) |
Jul 23, 2012 | 25.14 | 25.48 | 25.00 | 25.19 | 374,779 | -0.25(-1.00%) |
Jul 20, 2012 | 25.88 | 25.93 | 25.27 | 25.44 | 532,868 | -0.61(-2.35%) |
Jul 19, 2012 | 25.85 | 26.21 | 25.55 | 26.05 | 581,783 | +0.27(+1.05%) |
Jul 18, 2012 | 25.33 | 25.82 | 25.33 | 25.78 | 369,387 | +0.36(+1.41%) |
Jul 17, 2012 | 25.33 | 25.52 | 25.21 | 25.42 | 372,869 | +0.16(+0.62%) |
Jul 16, 2012 | 25.14 | 25.30 | 24.74 | 25.27 | 367,762 | +0.07(+0.28%) |
Jul 13, 2012 | 24.57 | 25.25 | 24.57 | 25.20 | 392,772 | +0.65(+2.63%) |
Jul 12, 2012 | 24.31 | 24.67 | 24.23 | 24.55 | 389,151 | +0.03(+0.11%) |
Jul 11, 2012 | 24.49 | 24.76 | 24.24 | 24.52 | 391,855 | -0.09(-0.36%) |
Jul 10, 2012 | 24.73 | 24.89 | 24.45 | 24.61 | 220,847 | +0.01(+0.04%) |
Jul 09, 2012 | 24.51 | 24.60 | 24.17 | 24.60 | 199,420 | +0.02(+0.07%) |
Jul 06, 2012 | 24.70 | 24.76 | 24.39 | 24.58 | 246,052 | -0.36(-1.44%) |
Jul 05, 2012 | 24.89 | 25.14 | 24.89 | 24.94 | 331,711 | +0.01(+0.03%) |
Jul 03, 2012 | 24.93 | 24.97 | 24.75 | 24.93 | 169,997 | +0.00(+0.00%) |
Jul 02, 2012 | 24.71 | 24.93 | 24.43 | 24.93 | 649,093 | +0.19(+0.78%) |
Jun 29, 2012 | 24.11 | 24.99 | 24.11 | 24.74 | 713,338 | +0.96(+4.04%) |
Jun 28, 2012 | 23.40 | 23.78 | 23.31 | 23.78 | 464,186 | +0.26(+1.11%) |
Jun 27, 2012 | 23.60 | 23.63 | 23.37 | 23.52 | 334,698 | -0.02(-0.07%) |
Jun 26, 2012 | 23.61 | 23.87 | 23.47 | 23.54 | 934,690 | -0.08(-0.33%) |
Jun 25, 2012 | 23.62 | 23.81 | 23.40 | 23.61 | 344,542 | -0.25(-1.06%) |
Jun 22, 2012 | 23.61 | 24.06 | 23.54 | 23.87 | 455,301 | +0.30(+1.26%) |
Jun 21, 2012 | 24.17 | 24.18 | 23.47 | 23.57 | 404,828 | -0.59(-2.42%) |
Jun 20, 2012 | 24.26 | 24.35 | 23.89 | 24.16 | 423,394 | -0.16(-0.65%) |
Jun 19, 2012 | 24.23 | 24.51 | 24.09 | 24.31 | 415,135 | +0.12(+0.51%) |
Jun 18, 2012 | 23.95 | 24.31 | 23.82 | 24.19 | 393,125 | +0.10(+0.44%) |
Jun 15, 2012 | 24.19 | 24.25 | 23.91 | 24.09 | 1,343,825 | +0.01(+0.04%) |
Jun 14, 2012 | 23.82 | 24.24 | 23.68 | 24.08 | 434,154 | +0.28(+1.18%) |
Jun 13, 2012 | 23.93 | 24.03 | 23.70 | 23.80 | 716,993 | -0.18(-0.77%) |
Jun 12, 2012 | 23.73 | 24.02 | 23.60 | 23.98 | 390,775 | +0.26(+1.11%) |
Jun 11, 2012 | 24.34 | 24.38 | 23.58 | 23.72 | 588,566 | -0.45(-1.88%) |
Jun 08, 2012 | 23.89 | 24.18 | 23.70 | 24.17 | 344,545 | +0.24(+1.02%) |
Jun 07, 2012 | 24.19 | 24.21 | 23.82 | 23.93 | 381,377 | -0.02(-0.07%) |
Jun 06, 2012 | 23.60 | 24.09 | 23.51 | 23.95 | 545,834 | +0.59(+2.51%) |
Jun 05, 2012 | 22.86 | 23.44 | 22.66 | 23.36 | 545,929 | +0.46(+2.02%) |
Jun 04, 2012 | 23.02 | 23.26 | 22.71 | 22.90 | 741,948 | -0.17(-0.74%) |
Jun 01, 2012 | 22.76 | 23.09 | 22.33 | 23.07 | 669,539 | -0.12(-0.53%) |
May 31, 2012 | 23.21 | 23.37 | 22.80 | 23.19 | 576,179 | -0.02(-0.08%) |
May 30, 2012 | 23.39 | 23.41 | 22.96 | 23.21 | 349,721 | -0.37(-1.56%) |
May 29, 2012 | 23.68 | 23.70 | 23.38 | 23.58 | 478,539 | +0.10(+0.45%) |
May 25, 2012 | 23.40 | 23.60 | 23.30 | 23.47 | 354,167 | +0.08(+0.34%) |
May 24, 2012 | 23.30 | 23.61 | 23.16 | 23.39 | 542,997 | +0.19(+0.83%) |
May 23, 2012 | 22.77 | 23.29 | 22.71 | 23.20 | 319,023 | +0.21(+0.91%) |
May 22, 2012 | 22.65 | 23.17 | 22.58 | 22.99 | 308,280 | +0.40(+1.78%) |
May 21, 2012 | 22.26 | 22.67 | 21.95 | 22.59 | 346,744 | +0.37(+1.65%) |
May 18, 2012 | 22.61 | 22.79 | 22.08 | 22.22 | 598,457 | -0.36(-1.59%) |
May 17, 2012 | 23.21 | 23.21 | 22.54 | 22.58 | 446,503 | -0.66(-2.82%) |
May 16, 2012 | 23.23 | 23.53 | 23.09 | 23.23 | 414,256 | +0.03(+0.15%) |
May 15, 2012 | 23.24 | 23.59 | 22.95 | 23.20 | 460,288 | -0.13(-0.56%) |
May 14, 2012 | 23.33 | 23.51 | 23.09 | 23.33 | 365,139 | -0.24(-1.04%) |
May 11, 2012 | 22.97 | 23.62 | 22.97 | 23.58 | 574,931 | +0.45(+1.96%) |
May 10, 2012 | 23.22 | 23.44 | 22.90 | 23.12 | 283,636 | +0.04(+0.19%) |
May 09, 2012 | 22.71 | 23.19 | 22.52 | 23.08 | 331,193 | +0.12(+0.53%) |
May 08, 2012 | 22.89 | 23.07 | 22.55 | 22.95 | 611,963 | -0.10(-0.45%) |
May 07, 2012 | 23.18 | 23.18 | 22.92 | 23.06 | 391,645 | -0.21(-0.90%) |
May 04, 2012 | 23.56 | 23.71 | 23.24 | 23.27 | 398,245 | -0.45(-1.91%) |
May 03, 2012 | 24.05 | 24.19 | 23.61 | 23.72 | 402,983 | -0.40(-1.67%) |
May 02, 2012 | 23.78 | 24.40 | 23.76 | 24.13 | 666,549 | +0.21(+0.88%) |