Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.61 | 23.94 | 23.45 | 23.81 | 347,408 | +0.26(+1.12%) |
Mar 27, 2013 | 23.23 | 23.59 | 23.08 | 23.55 | 248,655 | +0.07(+0.30%) |
Mar 26, 2013 | 23.52 | 23.73 | 23.36 | 23.48 | 132,490 | +0.06(+0.26%) |
Mar 25, 2013 | 23.42 | 23.66 | 23.27 | 23.42 | 306,971 | +0.14(+0.60%) |
Mar 22, 2013 | 23.34 | 23.49 | 23.19 | 23.28 | 160,226 | -0.01(-0.04%) |
Mar 21, 2013 | 23.03 | 23.37 | 22.87 | 23.29 | 216,423 | +0.04(+0.19%) |
Mar 20, 2013 | 23.05 | 23.31 | 22.85 | 23.24 | 304,813 | +0.39(+1.72%) |
Mar 19, 2013 | 23.17 | 23.20 | 22.54 | 22.85 | 255,002 | -0.32(-1.36%) |
Mar 18, 2013 | 23.48 | 23.59 | 23.07 | 23.17 | 205,954 | -0.63(-2.65%) |
Mar 15, 2013 | 24.19 | 24.33 | 23.66 | 23.80 | 478,776 | -0.49(-2.02%) |
Mar 14, 2013 | 24.01 | 24.29 | 23.99 | 24.29 | 234,469 | +0.26(+1.09%) |
Mar 13, 2013 | 23.86 | 24.02 | 23.65 | 24.02 | 144,542 | +0.11(+0.48%) |
Mar 12, 2013 | 24.21 | 24.41 | 23.74 | 23.91 | 117,564 | -0.39(-1.62%) |
Mar 11, 2013 | 24.07 | 24.41 | 23.87 | 24.30 | 173,034 | +0.06(+0.25%) |
Mar 08, 2013 | 24.50 | 24.50 | 23.84 | 24.24 | 253,610 | -0.04(-0.14%) |
Mar 07, 2013 | 24.42 | 24.47 | 24.05 | 24.28 | 233,760 | +0.14(+0.58%) |
Mar 06, 2013 | 24.12 | 24.20 | 23.90 | 24.14 | 183,637 | +0.11(+0.44%) |
Mar 05, 2013 | 23.81 | 24.13 | 23.81 | 24.03 | 270,242 | +0.43(+1.82%) |
Mar 04, 2013 | 23.55 | 23.74 | 23.31 | 23.60 | 287,943 | +0.04(+0.19%) |
Mar 01, 2013 | 23.52 | 23.70 | 23.17 | 23.56 | 460,636 | -0.20(-0.85%) |
Feb 28, 2013 | 23.98 | 24.03 | 23.60 | 23.76 | 486,066 | +0.11(+0.44%) |
Feb 27, 2013 | 23.70 | 23.81 | 23.54 | 23.66 | 366,152 | -0.05(-0.22%) |
Feb 26, 2013 | 23.61 | 23.89 | 23.50 | 23.71 | 233,923 | +0.28(+1.19%) |
Feb 25, 2013 | 24.33 | 24.48 | 23.35 | 23.43 | 261,823 | -0.75(-3.10%) |
Feb 22, 2013 | 23.89 | 24.41 | 23.75 | 24.18 | 362,751 | +0.48(+2.02%) |
Feb 21, 2013 | 23.90 | 24.03 | 23.42 | 23.70 | 241,622 | -0.15(-0.62%) |
Feb 20, 2013 | 24.67 | 24.67 | 23.83 | 23.85 | 332,483 | -0.82(-3.32%) |
Feb 19, 2013 | 24.42 | 24.82 | 24.42 | 24.67 | 231,142 | +0.24(+0.96%) |
Feb 15, 2013 | 24.86 | 24.86 | 24.34 | 24.43 | 246,304 | -0.29(-1.16%) |
Feb 14, 2013 | 24.65 | 24.75 | 24.50 | 24.72 | 127,729 | +0.08(+0.32%) |
Feb 13, 2013 | 24.94 | 24.94 | 24.41 | 24.64 | 278,595 | -0.34(-1.36%) |
Feb 12, 2013 | 24.27 | 25.10 | 24.18 | 24.98 | 457,535 | +0.85(+3.54%) |
Feb 11, 2013 | 24.26 | 24.26 | 23.94 | 24.13 | 325,861 | -0.10(-0.40%) |
Feb 08, 2013 | 24.37 | 24.67 | 24.06 | 24.22 | 347,159 | -0.18(-0.75%) |
Feb 07, 2013 | 24.46 | 24.62 | 24.20 | 24.40 | 247,929 | -0.04(-0.18%) |
Feb 06, 2013 | 24.34 | 24.53 | 24.19 | 24.45 | 383,282 | +0.40(+1.67%) |
Feb 04, 2013 | 24.47 | 24.67 | 24.00 | 24.05 | 421,590 | -0.71(-2.88%) |
Feb 01, 2013 | 24.34 | 24.83 | 24.34 | 24.76 | 478,753 | +0.57(+2.34%) |
Jan 31, 2013 | 25.63 | 25.63 | 24.07 | 24.20 | 647,488 | +0.22(+0.91%) |
Jan 30, 2013 | 23.93 | 24.20 | 23.77 | 23.98 | 509,323 | -0.03(-0.11%) |
Jan 29, 2013 | 25.07 | 25.07 | 23.81 | 24.00 | 839,918 | -1.18(-4.70%) |
Jan 28, 2013 | 25.02 | 25.31 | 24.86 | 25.19 | 335,140 | +0.16(+0.63%) |
Jan 25, 2013 | 24.54 | 25.07 | 24.27 | 25.03 | 399,745 | +0.67(+2.75%) |
Jan 24, 2013 | 24.08 | 24.56 | 24.01 | 24.36 | 304,668 | +0.21(+0.86%) |
Jan 23, 2013 | 24.15 | 24.23 | 23.97 | 24.15 | 175,625 | -0.01(-0.04%) |
Jan 22, 2013 | 24.06 | 24.18 | 23.82 | 24.16 | 263,295 | +0.05(+0.22%) |
Jan 18, 2013 | 23.95 | 24.12 | 23.67 | 24.11 | 526,550 | +0.33(+1.39%) |
Jan 17, 2013 | 23.38 | 23.82 | 23.38 | 23.78 | 299,025 | +0.42(+1.79%) |
Jan 16, 2013 | 23.39 | 23.46 | 23.31 | 23.36 | 235,099 | -0.11(-0.48%) |
Jan 15, 2013 | 23.31 | 23.52 | 23.15 | 23.47 | 170,042 | -0.03(-0.11%) |
Jan 14, 2013 | 23.44 | 23.56 | 23.30 | 23.50 | 204,589 | -0.05(-0.22%) |
Jan 11, 2013 | 23.49 | 23.59 | 23.20 | 23.55 | 246,843 | +0.10(+0.45%) |
Jan 10, 2013 | 23.39 | 23.45 | 23.12 | 23.45 | 242,843 | +0.21(+0.90%) |
Jan 09, 2013 | 23.11 | 23.39 | 23.07 | 23.24 | 234,028 | +0.15(+0.64%) |
Jan 08, 2013 | 23.32 | 23.55 | 22.67 | 23.09 | 555,776 | +0.46(+2.04%) |
Jan 07, 2013 | 22.60 | 22.83 | 22.34 | 22.63 | 248,220 | -0.24(-1.03%) |
Jan 04, 2013 | 23.27 | 23.34 | 22.52 | 22.86 | 361,045 | -0.29(-1.24%) |
Jan 03, 2013 | 23.80 | 23.80 | 22.99 | 23.15 | 295,301 | -0.25(-1.08%) |
Jan 02, 2013 | 23.21 | 23.43 | 22.43 | 23.40 | 463,503 | +0.97(+4.35%) |
Dec 31, 2012 | 21.92 | 22.44 | 21.70 | 22.43 | 216,267 | +0.57(+2.59%) |
Dec 28, 2012 | 22.05 | 22.18 | 21.85 | 21.86 | 135,457 | -0.33(-1.49%) |
Dec 27, 2012 | 22.24 | 22.38 | 21.97 | 22.19 | 141,848 | +0.03(+0.16%) |
Dec 26, 2012 | 22.40 | 22.52 | 22.02 | 22.16 | 122,653 | -0.23(-1.05%) |
Dec 24, 2012 | 22.35 | 22.45 | 22.05 | 22.39 | 102,349 | +0.01(+0.04%) |
Dec 21, 2012 | 21.97 | 22.42 | 21.72 | 22.39 | 760,025 | +0.23(+1.06%) |
Dec 20, 2012 | 22.07 | 22.41 | 21.94 | 22.15 | 434,322 | +0.03(+0.12%) |
Dec 19, 2012 | 22.13 | 22.28 | 21.92 | 22.12 | 353,404 | +0.06(+0.28%) |
Dec 18, 2012 | 21.59 | 22.08 | 21.51 | 22.06 | 307,329 | +0.47(+2.18%) |
Dec 17, 2012 | 21.69 | 21.78 | 21.51 | 21.59 | 207,039 | +0.05(+0.24%) |
Dec 14, 2012 | 21.45 | 21.74 | 21.17 | 21.54 | 293,307 | +0.00(+0.00%) |
Dec 13, 2012 | 21.55 | 21.76 | 21.30 | 21.54 | 248,650 | +0.01(+0.04%) |
Dec 12, 2012 | 21.76 | 21.98 | 21.46 | 21.53 | 338,770 | -0.22(-1.00%) |
Dec 11, 2012 | 21.63 | 21.82 | 21.38 | 21.75 | 282,667 | +0.24(+1.13%) |
Dec 10, 2012 | 21.38 | 21.69 | 21.00 | 21.51 | 248,919 | +0.12(+0.57%) |
Dec 07, 2012 | 21.48 | 21.55 | 21.18 | 21.38 | 179,004 | +0.00(+0.00%) |
Dec 06, 2012 | 21.39 | 21.45 | 21.27 | 21.38 | 126,388 | +0.04(+0.20%) |
Dec 05, 2012 | 21.42 | 21.63 | 21.18 | 21.34 | 313,362 | -0.01(-0.04%) |
Dec 04, 2012 | 20.87 | 21.54 | 20.77 | 21.35 | 287,343 | +0.24(+1.15%) |
Nov 30, 2012 | 21.36 | 21.36 | 21.09 | 21.11 | 274,758 | -0.17(-0.78%) |
Nov 29, 2012 | 21.08 | 21.32 | 20.78 | 21.27 | 199,096 | +0.44(+2.09%) |
Nov 28, 2012 | 20.41 | 20.90 | 20.11 | 20.84 | 239,319 | +0.29(+1.40%) |
Nov 27, 2012 | 20.82 | 21.03 | 20.54 | 20.55 | 233,984 | -0.33(-1.57%) |
Nov 26, 2012 | 20.99 | 21.08 | 20.66 | 20.88 | 256,643 | -0.12(-0.58%) |
Nov 23, 2012 | 20.93 | 21.14 | 20.86 | 21.00 | 151,438 | +0.18(+0.87%) |
Nov 21, 2012 | 20.74 | 20.92 | 20.56 | 20.82 | 105,190 | +0.04(+0.21%) |
Nov 20, 2012 | 20.64 | 20.89 | 20.43 | 20.77 | 239,022 | +0.02(+0.08%) |
Nov 19, 2012 | 20.88 | 21.00 | 20.62 | 20.76 | 351,693 | +0.03(+0.17%) |
Nov 16, 2012 | 19.90 | 20.83 | 19.90 | 20.72 | 698,051 | +1.06(+5.41%) |
Nov 15, 2012 | 19.64 | 19.87 | 19.54 | 19.66 | 253,534 | +0.04(+0.22%) |
Nov 14, 2012 | 19.88 | 19.92 | 19.55 | 19.62 | 238,452 | -0.16(-0.79%) |
Nov 13, 2012 | 19.82 | 20.03 | 19.75 | 19.77 | 144,105 | -0.21(-1.04%) |
Nov 12, 2012 | 20.05 | 20.51 | 19.74 | 19.98 | 213,587 | +0.07(+0.35%) |
Nov 09, 2012 | 19.73 | 20.36 | 19.58 | 19.91 | 257,734 | +0.09(+0.44%) |
Nov 08, 2012 | 19.83 | 19.96 | 19.66 | 19.82 | 528,123 | -0.07(-0.35%) |
Nov 07, 2012 | 20.45 | 20.57 | 19.76 | 19.89 | 306,085 | -0.76(-3.68%) |
Nov 06, 2012 | 20.52 | 21.00 | 20.52 | 20.65 | 433,078 | +0.01(+0.04%) |
Nov 05, 2012 | 20.38 | 20.76 | 20.33 | 20.64 | 239,093 | +0.32(+1.57%) |
Nov 02, 2012 | 20.97 | 21.29 | 20.32 | 20.32 | 273,459 | -0.66(-3.13%) |
Nov 01, 2012 | 20.39 | 21.25 | 20.39 | 20.98 | 448,326 | +0.57(+2.80%) |
Oct 31, 2012 | 20.24 | 20.62 | 20.22 | 20.41 | 422,854 | +0.16(+0.77%) |
Oct 26, 2012 | 19.94 | 20.25 | 20.25 | 20.25 | 481,559 | +0.38(+1.91%) |
Oct 25, 2012 | 20.23 | 20.68 | 19.41 | 19.87 | 1,302,616 | -0.68(-3.32%) |
Oct 24, 2012 | 20.45 | 20.69 | 20.40 | 20.56 | 370,744 | +0.25(+1.23%) |
Oct 23, 2012 | 20.07 | 20.32 | 20.00 | 20.31 | 469,560 | +0.04(+0.22%) |
Oct 19, 2012 | 20.53 | 20.57 | 20.10 | 20.26 | 428,985 | -0.44(-2.13%) |
Oct 18, 2012 | 20.88 | 20.96 | 20.45 | 20.70 | 341,121 | -0.19(-0.91%) |
Oct 17, 2012 | 20.65 | 20.90 | 20.51 | 20.89 | 278,665 | +0.22(+1.09%) |
Oct 16, 2012 | 19.98 | 20.72 | 19.90 | 20.67 | 645,547 | +0.85(+4.27%) |
Oct 15, 2012 | 19.78 | 19.92 | 19.64 | 19.82 | 433,855 | +0.05(+0.26%) |
Oct 12, 2012 | 19.90 | 20.04 | 19.70 | 19.77 | 234,012 | -0.20(-1.00%) |
Oct 11, 2012 | 20.19 | 20.23 | 19.89 | 19.97 | 253,904 | -0.03(-0.17%) |
Oct 10, 2012 | 19.93 | 20.15 | 19.88 | 20.00 | 232,304 | +0.06(+0.30%) |
Oct 09, 2012 | 20.18 | 20.52 | 19.88 | 19.94 | 523,397 | -0.25(-1.24%) |
Oct 08, 2012 | 20.36 | 20.64 | 20.18 | 20.19 | 193,144 | -0.32(-1.56%) |
Oct 05, 2012 | 20.44 | 20.83 | 20.38 | 20.51 | 230,442 | +0.21(+1.02%) |
Oct 04, 2012 | 20.65 | 20.77 | 20.19 | 20.31 | 249,346 | -0.22(-1.09%) |
Oct 03, 2012 | 20.45 | 20.64 | 20.06 | 20.53 | 509,935 | +0.09(+0.42%) |
Oct 02, 2012 | 20.87 | 21.38 | 20.36 | 20.45 | 716,615 | -1.28(-5.89%) |
Oct 01, 2012 | 22.04 | 22.09 | 21.64 | 21.72 | 190,306 | -0.31(-1.41%) |
Sep 28, 2012 | 22.04 | 22.46 | 21.64 | 22.04 | 436,974 | -0.15(-0.66%) |
Sep 27, 2012 | 21.80 | 22.30 | 21.80 | 22.18 | 199,257 | +0.43(+1.99%) |
Sep 26, 2012 | 21.87 | 21.91 | 21.54 | 21.75 | 301,306 | -0.11(-0.51%) |
Sep 25, 2012 | 22.13 | 22.24 | 21.68 | 21.86 | 434,711 | -0.15(-0.67%) |
Sep 24, 2012 | 22.21 | 22.24 | 21.79 | 22.01 | 230,152 | -0.35(-1.59%) |
Sep 21, 2012 | 22.68 | 22.68 | 22.18 | 22.36 | 493,640 | +0.05(+0.23%) |
Sep 20, 2012 | 22.59 | 22.65 | 22.24 | 22.31 | 196,191 | -0.35(-1.53%) |
Sep 19, 2012 | 23.43 | 23.53 | 22.42 | 22.66 | 453,104 | -0.93(-3.96%) |
Sep 18, 2012 | 23.86 | 23.89 | 23.49 | 23.59 | 282,056 | -0.23(-0.98%) |
Sep 17, 2012 | 24.05 | 24.08 | 23.75 | 23.83 | 192,696 | -0.41(-1.71%) |
Sep 14, 2012 | 24.11 | 24.47 | 23.95 | 24.24 | 264,687 | +0.16(+0.65%) |
Sep 13, 2012 | 23.98 | 24.41 | 23.63 | 24.08 | 228,642 | +0.10(+0.40%) |
Sep 12, 2012 | 23.90 | 24.16 | 23.81 | 23.99 | 136,560 | +0.08(+0.33%) |
Sep 11, 2012 | 23.80 | 24.06 | 23.72 | 23.91 | 163,807 | +0.14(+0.60%) |
Sep 10, 2012 | 23.93 | 24.14 | 23.71 | 23.77 | 179,109 | -0.23(-0.95%) |
Sep 07, 2012 | 24.09 | 24.13 | 23.70 | 24.00 | 217,310 | -0.15(-0.61%) |
Sep 06, 2012 | 23.47 | 24.36 | 23.38 | 24.14 | 330,749 | +0.86(+3.67%) |
Sep 05, 2012 | 23.60 | 23.65 | 22.84 | 23.29 | 266,273 | -0.22(-0.96%) |
Sep 04, 2012 | 23.13 | 23.59 | 22.82 | 23.51 | 264,562 | +0.08(+0.33%) |
Aug 31, 2012 | 23.25 | 23.56 | 23.19 | 23.44 | 170,382 | +0.29(+1.23%) |
Aug 30, 2012 | 23.33 | 23.38 | 23.15 | 23.15 | 135,926 | -0.34(-1.44%) |
Aug 29, 2012 | 23.52 | 23.73 | 23.43 | 23.49 | 167,697 | +0.21(+0.89%) |
Aug 27, 2012 | 23.21 | 23.44 | 22.64 | 23.28 | 240,244 | +0.27(+1.16%) |
Aug 24, 2012 | 22.76 | 23.06 | 22.64 | 23.01 | 293,700 | +0.06(+0.26%) |
Aug 23, 2012 | 23.06 | 23.22 | 22.77 | 22.95 | 208,772 | -0.20(-0.85%) |
Aug 22, 2012 | 23.14 | 23.28 | 22.93 | 23.15 | 278,266 | -0.11(-0.48%) |
Aug 21, 2012 | 23.51 | 23.68 | 23.16 | 23.26 | 248,320 | -0.15(-0.62%) |
Aug 20, 2012 | 23.59 | 23.70 | 23.27 | 23.41 | 292,373 | -0.34(-1.45%) |
Aug 17, 2012 | 23.60 | 23.81 | 23.57 | 23.75 | 251,208 | +0.06(+0.25%) |
Aug 16, 2012 | 23.02 | 23.99 | 22.55 | 23.69 | 377,660 | +0.71(+3.10%) |
Aug 15, 2012 | 22.45 | 23.01 | 22.45 | 22.98 | 240,579 | +0.44(+1.94%) |
Aug 14, 2012 | 23.23 | 23.40 | 22.44 | 22.54 | 309,124 | -0.61(-2.64%) |
Aug 13, 2012 | 23.13 | 23.35 | 22.63 | 23.15 | 197,494 | -0.05(-0.22%) |
Aug 10, 2012 | 23.16 | 23.44 | 22.87 | 23.20 | 169,888 | +0.06(+0.26%) |
Aug 09, 2012 | 23.52 | 23.64 | 23.10 | 23.14 | 258,548 | -0.36(-1.54%) |
Aug 08, 2012 | 23.30 | 23.69 | 23.27 | 23.50 | 326,008 | +0.06(+0.26%) |
Aug 07, 2012 | 23.10 | 23.55 | 22.81 | 23.44 | 205,248 | +0.57(+2.48%) |
Aug 06, 2012 | 22.65 | 23.06 | 22.49 | 22.88 | 202,989 | +0.23(+1.02%) |
Aug 03, 2012 | 22.35 | 22.76 | 22.08 | 22.64 | 229,827 | +0.58(+2.65%) |
Aug 02, 2012 | 22.03 | 22.48 | 21.70 | 22.06 | 181,678 | -0.12(-0.54%) |
Aug 01, 2012 | 22.74 | 22.99 | 22.18 | 22.18 | 229,840 | -0.51(-2.24%) |
Jul 31, 2012 | 22.75 | 23.18 | 22.48 | 22.69 | 364,541 | +0.06(+0.27%) |
Jul 30, 2012 | 22.73 | 23.05 | 22.46 | 22.63 | 202,145 | -0.12(-0.53%) |
Jul 27, 2012 | 22.52 | 22.84 | 22.21 | 22.75 | 305,142 | +0.21(+0.91%) |
Jul 26, 2012 | 20.84 | 23.57 | 20.78 | 22.54 | 574,177 | -0.08(-0.34%) |
Jul 25, 2012 | 22.13 | 22.65 | 21.94 | 22.62 | 319,498 | +0.72(+3.30%) |
Jul 24, 2012 | 22.28 | 22.30 | 21.74 | 21.90 | 238,706 | -0.40(-1.77%) |
Jul 23, 2012 | 22.16 | 22.44 | 21.80 | 22.29 | 131,527 | -0.33(-1.44%) |
Jul 20, 2012 | 22.78 | 22.95 | 22.47 | 22.62 | 187,929 | -0.41(-1.79%) |
Jul 19, 2012 | 23.21 | 23.21 | 22.70 | 23.03 | 170,652 | -0.04(-0.19%) |
Jul 18, 2012 | 22.49 | 23.31 | 22.40 | 23.07 | 182,868 | +0.48(+2.13%) |
Jul 17, 2012 | 22.86 | 22.94 | 22.37 | 22.59 | 158,370 | -0.21(-0.90%) |
Jul 16, 2012 | 23.00 | 23.21 | 22.70 | 22.80 | 153,797 | -0.27(-1.15%) |
Jul 13, 2012 | 22.79 | 23.82 | 22.79 | 23.07 | 215,976 | +0.30(+1.32%) |
Jul 12, 2012 | 23.18 | 23.20 | 22.64 | 22.76 | 649,363 | -0.58(-2.50%) |
Jul 11, 2012 | 23.61 | 23.78 | 23.32 | 23.35 | 537,163 | -0.18(-0.77%) |
Jul 10, 2012 | 23.86 | 24.05 | 23.33 | 23.53 | 604,195 | -0.33(-1.37%) |
Jul 09, 2012 | 24.52 | 24.59 | 23.81 | 23.86 | 359,370 | -0.82(-3.34%) |
Jul 06, 2012 | 24.92 | 24.92 | 24.67 | 24.68 | 250,111 | -0.54(-2.15%) |
Jul 05, 2012 | 25.11 | 25.57 | 24.82 | 25.22 | 212,715 | -0.07(-0.27%) |
Jul 03, 2012 | 24.88 | 25.35 | 24.61 | 25.29 | 122,949 | +0.43(+1.73%) |
Jul 02, 2012 | 24.80 | 24.86 | 24.47 | 24.86 | 245,055 | +0.06(+0.24%) |
Jun 29, 2012 | 24.66 | 24.88 | 24.49 | 24.80 | 369,159 | +0.58(+2.41%) |
Jun 28, 2012 | 23.88 | 24.27 | 23.71 | 24.22 | 312,969 | +0.21(+0.90%) |
Jun 27, 2012 | 23.85 | 24.31 | 23.82 | 24.00 | 158,359 | +0.15(+0.61%) |
Jun 26, 2012 | 23.59 | 23.99 | 23.43 | 23.86 | 244,405 | +0.35(+1.50%) |
Jun 25, 2012 | 23.51 | 23.70 | 23.31 | 23.50 | 270,593 | -0.44(-1.83%) |
Jun 22, 2012 | 23.49 | 23.98 | 23.38 | 23.94 | 363,390 | +0.62(+2.67%) |
Jun 21, 2012 | 24.18 | 24.27 | 23.28 | 23.32 | 270,396 | -0.91(-3.74%) |
Jun 20, 2012 | 24.41 | 24.48 | 23.92 | 24.23 | 159,262 | -0.11(-0.46%) |
Jun 19, 2012 | 24.11 | 24.54 | 23.87 | 24.34 | 188,283 | +0.40(+1.65%) |
Jun 18, 2012 | 23.75 | 24.15 | 23.75 | 23.94 | 258,833 | -0.07(-0.29%) |
Jun 15, 2012 | 23.61 | 24.30 | 23.49 | 24.01 | 478,794 | +0.35(+1.49%) |
Jun 14, 2012 | 23.47 | 23.74 | 23.25 | 23.66 | 276,860 | +0.21(+0.88%) |
Jun 13, 2012 | 23.35 | 23.72 | 23.12 | 23.45 | 403,759 | +0.02(+0.07%) |
Jun 12, 2012 | 22.96 | 23.48 | 22.65 | 23.44 | 379,801 | +0.56(+2.44%) |
Jun 11, 2012 | 24.00 | 24.00 | 22.86 | 22.88 | 354,134 | -0.79(-3.34%) |
Jun 08, 2012 | 23.01 | 23.77 | 22.91 | 23.67 | 271,116 | +0.52(+2.23%) |
Jun 07, 2012 | 23.55 | 23.80 | 22.96 | 23.15 | 337,488 | -0.04(-0.19%) |
Jun 06, 2012 | 22.72 | 23.25 | 22.46 | 23.19 | 273,885 | +0.58(+2.55%) |
Jun 05, 2012 | 22.11 | 22.65 | 22.03 | 22.62 | 487,165 | +0.45(+2.02%) |
Jun 04, 2012 | 22.15 | 22.57 | 22.01 | 22.17 | 340,257 | -0.08(-0.35%) |
Jun 01, 2012 | 21.92 | 22.44 | 21.86 | 22.25 | 624,927 | -0.22(-0.99%) |
May 31, 2012 | 22.45 | 22.65 | 22.15 | 22.47 | 489,720 | -0.02(-0.08%) |
May 30, 2012 | 22.34 | 22.67 | 22.03 | 22.49 | 487,824 | -0.09(-0.42%) |
May 29, 2012 | 22.22 | 22.70 | 22.22 | 22.58 | 360,105 | +0.53(+2.40%) |
May 25, 2012 | 21.59 | 22.15 | 21.59 | 22.05 | 385,226 | +0.39(+1.81%) |
May 24, 2012 | 20.87 | 21.68 | 20.81 | 21.66 | 544,779 | +0.78(+3.72%) |
May 23, 2012 | 20.89 | 21.32 | 20.45 | 20.88 | 313,084 | -0.28(-1.33%) |
May 22, 2012 | 21.53 | 21.60 | 20.95 | 21.17 | 243,294 | -0.38(-1.78%) |
May 21, 2012 | 21.06 | 21.60 | 20.87 | 21.55 | 228,798 | +0.56(+2.65%) |
May 18, 2012 | 21.12 | 21.36 | 20.94 | 21.00 | 246,395 | -0.17(-0.81%) |
May 17, 2012 | 21.49 | 21.66 | 21.10 | 21.17 | 246,002 | -0.24(-1.12%) |
May 16, 2012 | 21.94 | 22.11 | 21.39 | 21.41 | 181,115 | -0.49(-2.24%) |
May 15, 2012 | 21.99 | 22.36 | 21.82 | 21.90 | 204,704 | -0.13(-0.60%) |
May 14, 2012 | 21.88 | 22.23 | 21.83 | 22.03 | 282,947 | -0.07(-0.31%) |
May 11, 2012 | 21.88 | 22.35 | 21.88 | 22.10 | 232,984 | +0.03(+0.16%) |
May 10, 2012 | 22.03 | 22.19 | 21.68 | 22.06 | 186,004 | +0.20(+0.90%) |
May 09, 2012 | 21.56 | 22.06 | 21.47 | 21.87 | 276,955 | -0.05(-0.23%) |
May 08, 2012 | 22.21 | 22.32 | 21.52 | 21.92 | 509,492 | -0.52(-2.32%) |
May 07, 2012 | 22.41 | 22.69 | 22.23 | 22.44 | 194,197 | +0.00(+0.00%) |
May 04, 2012 | 22.67 | 22.67 | 22.32 | 22.44 | 387,918 | -0.42(-1.83%) |
May 03, 2012 | 23.37 | 23.38 | 22.78 | 22.86 | 347,751 | -0.60(-2.55%) |
May 02, 2012 | 23.08 | 23.47 | 22.88 | 23.46 | 315,215 | +0.05(+0.22%) |
May 01, 2012 | 23.55 | 24.22 | 23.29 | 23.40 | 408,868 | -0.22(-0.94%) |
Apr 30, 2012 | 23.86 | 23.97 | 23.53 | 23.63 | 221,755 | -0.23(-0.97%) |
Apr 27, 2012 | 23.76 | 23.93 | 23.50 | 23.86 | 267,864 | +0.08(+0.32%) |
Apr 26, 2012 | 23.84 | 23.98 | 23.29 | 23.78 | 352,138 | -0.27(-1.14%) |
Apr 25, 2012 | 23.50 | 24.17 | 23.38 | 24.05 | 434,655 | +0.81(+3.49%) |
Apr 24, 2012 | 23.12 | 23.44 | 23.00 | 23.24 | 259,077 | +0.07(+0.30%) |
Apr 23, 2012 | 23.30 | 23.44 | 23.01 | 23.17 | 283,273 | -0.58(-2.45%) |
Apr 20, 2012 | 24.28 | 24.28 | 23.68 | 23.76 | 289,322 | -0.03(-0.14%) |
Apr 19, 2012 | 23.90 | 24.29 | 23.50 | 23.79 | 323,131 | -0.01(-0.04%) |
Apr 18, 2012 | 23.91 | 23.91 | 23.34 | 23.80 | 259,980 | -0.32(-1.35%) |
Apr 17, 2012 | 23.65 | 24.40 | 23.65 | 24.12 | 287,393 | +0.58(+2.47%) |
Apr 16, 2012 | 23.51 | 23.75 | 23.15 | 23.54 | 289,830 | +0.10(+0.44%) |
Apr 13, 2012 | 24.17 | 24.17 | 23.44 | 23.44 | 170,757 | -0.87(-3.59%) |
Apr 12, 2012 | 23.88 | 24.48 | 23.83 | 24.31 | 246,761 | +0.56(+2.34%) |
Apr 11, 2012 | 23.51 | 23.85 | 23.36 | 23.76 | 240,525 | +0.56(+2.39%) |
Apr 10, 2012 | 23.50 | 23.70 | 23.03 | 23.20 | 245,754 | -0.44(-1.84%) |
Apr 09, 2012 | 23.46 | 23.81 | 23.27 | 23.64 | 304,316 | -0.16(-0.68%) |
Apr 05, 2012 | 23.81 | 23.96 | 23.72 | 23.80 | 302,159 | -0.22(-0.93%) |
Apr 04, 2012 | 24.38 | 24.46 | 23.87 | 24.02 | 255,561 | -0.70(-2.83%) |
Apr 03, 2012 | 25.24 | 25.42 | 24.59 | 24.72 | 245,783 | -0.66(-2.59%) |