Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.23 | 29.27 | 28.59 | 29.03 | 412,317 | -0.16(-0.56%) |
Apr 29, 2013 | 28.83 | 29.39 | 28.66 | 29.20 | 393,045 | +0.34(+1.19%) |
Apr 26, 2013 | 28.17 | 29.15 | 28.17 | 28.86 | 602,775 | +0.69(+2.44%) |
Apr 25, 2013 | 28.48 | 28.79 | 27.88 | 28.17 | 785,964 | -0.31(-1.08%) |
Apr 24, 2013 | 29.25 | 29.38 | 28.42 | 28.47 | 400,412 | -0.70(-2.41%) |
Apr 23, 2013 | 28.88 | 29.26 | 28.77 | 29.18 | 424,935 | +0.54(+1.88%) |
Apr 22, 2013 | 27.79 | 28.94 | 27.75 | 28.64 | 1,054,476 | +1.08(+3.91%) |
Apr 19, 2013 | 27.23 | 27.63 | 27.22 | 27.56 | 925,240 | +0.35(+1.29%) |
Apr 18, 2013 | 27.63 | 27.68 | 26.97 | 27.21 | 522,731 | -0.32(-1.17%) |
Apr 17, 2013 | 28.30 | 28.30 | 27.34 | 27.53 | 585,550 | -0.87(-3.06%) |
Apr 16, 2013 | 28.51 | 28.83 | 28.10 | 28.40 | 624,508 | +0.01(+0.03%) |
Apr 15, 2013 | 29.12 | 29.25 | 28.08 | 28.39 | 536,140 | -0.88(-2.99%) |
Apr 12, 2013 | 29.46 | 29.52 | 29.18 | 29.27 | 354,764 | -0.20(-0.69%) |
Apr 11, 2013 | 29.09 | 29.57 | 28.84 | 29.47 | 432,899 | +0.37(+1.29%) |
Apr 10, 2013 | 28.39 | 29.16 | 28.29 | 29.09 | 501,693 | +0.79(+2.77%) |
Apr 09, 2013 | 28.88 | 28.88 | 28.28 | 28.31 | 396,367 | -0.49(-1.71%) |
Apr 08, 2013 | 28.67 | 28.83 | 28.29 | 28.80 | 504,158 | +0.12(+0.42%) |
Apr 05, 2013 | 28.87 | 28.88 | 28.51 | 28.68 | 460,266 | -0.44(-1.52%) |
Apr 04, 2013 | 29.06 | 29.33 | 28.84 | 29.12 | 336,487 | +0.16(+0.57%) |
Apr 03, 2013 | 28.84 | 29.12 | 28.46 | 28.96 | 1,106,530 | +0.29(+1.02%) |
Apr 02, 2013 | 28.71 | 29.27 | 28.53 | 28.67 | 633,071 | +0.14(+0.50%) |
Apr 01, 2013 | 28.68 | 28.77 | 28.18 | 28.53 | 345,906 | -0.09(-0.31%) |
Mar 28, 2013 | 28.93 | 29.07 | 28.39 | 28.62 | 500,873 | -0.26(-0.91%) |
Mar 27, 2013 | 28.28 | 29.53 | 28.27 | 28.88 | 661,061 | +0.53(+1.87%) |
Mar 26, 2013 | 27.88 | 28.48 | 27.88 | 28.35 | 897,625 | +0.51(+1.83%) |
Mar 25, 2013 | 27.39 | 27.91 | 27.30 | 27.84 | 701,969 | +0.46(+1.69%) |
Mar 22, 2013 | 27.36 | 27.53 | 27.28 | 27.37 | 283,139 | +0.02(+0.08%) |
Mar 21, 2013 | 27.40 | 27.58 | 27.21 | 27.35 | 309,551 | -0.16(-0.60%) |
Mar 20, 2013 | 27.29 | 27.73 | 27.28 | 27.52 | 452,881 | +0.28(+1.02%) |
Mar 19, 2013 | 27.07 | 27.40 | 26.84 | 27.24 | 567,159 | +0.16(+0.61%) |
Mar 18, 2013 | 26.67 | 27.17 | 26.59 | 27.07 | 593,390 | +0.07(+0.25%) |
Mar 15, 2013 | 28.01 | 28.01 | 26.93 | 27.01 | 683,201 | -0.52(-1.88%) |
Mar 14, 2013 | 27.39 | 27.53 | 27.23 | 27.52 | 363,756 | +0.16(+0.57%) |
Mar 13, 2013 | 27.53 | 27.59 | 27.29 | 27.37 | 668,756 | -0.16(-0.60%) |
Mar 12, 2013 | 27.85 | 27.85 | 27.49 | 27.53 | 771,663 | -0.29(-1.05%) |
Mar 11, 2013 | 27.94 | 27.95 | 27.66 | 27.82 | 955,288 | -0.18(-0.64%) |
Mar 08, 2013 | 28.47 | 29.06 | 27.44 | 28.00 | 1,783,281 | -0.28(-1.00%) |
Mar 07, 2013 | 29.17 | 29.17 | 27.43 | 28.29 | 3,120,695 | -1.85(-6.15%) |
Mar 06, 2013 | 30.02 | 30.66 | 29.51 | 30.14 | 1,095,984 | -0.64(-2.09%) |
Mar 05, 2013 | 30.99 | 31.24 | 30.62 | 30.78 | 596,893 | +0.01(+0.02%) |
Mar 04, 2013 | 30.66 | 31.23 | 30.61 | 30.78 | 917,746 | +0.11(+0.37%) |
Mar 01, 2013 | 31.18 | 31.34 | 30.43 | 30.66 | 819,822 | -0.76(-2.43%) |
Feb 28, 2013 | 31.26 | 31.73 | 31.14 | 31.43 | 808,017 | +0.13(+0.41%) |
Feb 27, 2013 | 31.19 | 31.44 | 30.86 | 31.30 | 606,360 | +0.01(+0.05%) |
Feb 26, 2013 | 31.21 | 31.89 | 30.90 | 31.29 | 1,132,489 | -0.24(-0.77%) |
Feb 25, 2013 | 31.88 | 32.66 | 31.50 | 31.53 | 592,898 | -0.14(-0.44%) |
Feb 22, 2013 | 31.96 | 32.18 | 31.02 | 31.67 | 1,042,726 | -0.32(-1.00%) |
Feb 21, 2013 | 32.69 | 32.75 | 31.52 | 31.99 | 1,226,256 | -0.76(-2.33%) |
Feb 20, 2013 | 33.02 | 34.04 | 32.39 | 32.75 | 2,426,062 | +0.60(+1.87%) |
Feb 19, 2013 | 31.07 | 32.50 | 31.07 | 32.15 | 2,747,787 | +1.10(+3.56%) |
Feb 15, 2013 | 30.45 | 31.83 | 30.20 | 31.05 | 2,993,938 | +0.79(+2.59%) |
Feb 14, 2013 | 27.95 | 30.90 | 27.79 | 30.26 | 2,648,904 | +2.13(+7.56%) |
Feb 13, 2013 | 27.82 | 28.42 | 27.19 | 28.13 | 662,807 | -0.04(-0.13%) |
Feb 12, 2013 | 27.90 | 28.27 | 27.84 | 28.17 | 387,486 | +0.39(+1.39%) |
Feb 11, 2013 | 27.13 | 27.81 | 27.09 | 27.79 | 316,171 | +0.67(+2.46%) |
Feb 08, 2013 | 27.16 | 27.61 | 26.97 | 27.12 | 192,263 | -0.01(-0.03%) |
Feb 07, 2013 | 27.22 | 27.40 | 26.97 | 27.13 | 243,794 | -0.08(-0.30%) |
Feb 06, 2013 | 26.83 | 27.25 | 26.71 | 27.21 | 287,644 | +0.46(+1.72%) |
Feb 04, 2013 | 26.85 | 27.01 | 26.59 | 26.75 | 375,642 | -0.17(-0.63%) |
Feb 01, 2013 | 26.93 | 27.16 | 26.83 | 26.92 | 288,620 | +0.06(+0.22%) |
Jan 31, 2013 | 26.81 | 27.02 | 26.68 | 26.86 | 296,856 | -0.02(-0.08%) |
Jan 30, 2013 | 27.13 | 27.21 | 26.83 | 26.88 | 279,096 | -0.27(-1.01%) |
Jan 29, 2013 | 27.13 | 27.40 | 26.80 | 27.16 | 338,321 | -0.06(-0.22%) |
Jan 28, 2013 | 26.92 | 27.24 | 26.64 | 27.22 | 325,048 | +0.36(+1.32%) |
Jan 25, 2013 | 26.46 | 26.86 | 26.29 | 26.86 | 610,331 | +0.62(+2.37%) |
Jan 24, 2013 | 25.38 | 26.62 | 24.83 | 26.24 | 1,094,227 | +0.81(+3.20%) |
Jan 23, 2013 | 25.22 | 25.56 | 25.17 | 25.42 | 689,331 | +0.12(+0.47%) |
Jan 22, 2013 | 25.20 | 25.30 | 25.03 | 25.30 | 525,788 | +0.13(+0.50%) |
Jan 18, 2013 | 25.50 | 25.58 | 25.08 | 25.18 | 345,403 | -0.33(-1.28%) |
Jan 17, 2013 | 25.37 | 25.56 | 25.24 | 25.50 | 337,213 | +0.28(+1.12%) |
Jan 16, 2013 | 25.05 | 25.38 | 25.05 | 25.22 | 222,611 | +0.08(+0.32%) |
Jan 15, 2013 | 24.99 | 25.18 | 24.89 | 25.14 | 347,808 | +0.08(+0.33%) |
Jan 14, 2013 | 24.96 | 25.27 | 24.86 | 25.06 | 254,108 | +0.10(+0.39%) |
Jan 11, 2013 | 25.27 | 25.49 | 24.91 | 24.96 | 240,136 | -0.27(-1.06%) |
Jan 10, 2013 | 25.16 | 25.34 | 25.02 | 25.23 | 390,622 | +0.13(+0.50%) |
Jan 09, 2013 | 25.44 | 25.44 | 24.86 | 25.10 | 238,553 | -0.27(-1.08%) |
Jan 08, 2013 | 25.02 | 25.47 | 24.99 | 25.38 | 198,013 | +0.34(+1.36%) |
Jan 07, 2013 | 25.44 | 25.55 | 25.02 | 25.04 | 288,162 | -0.51(-2.00%) |
Jan 04, 2013 | 25.35 | 25.67 | 25.18 | 25.55 | 328,923 | +0.31(+1.23%) |
Jan 03, 2013 | 25.55 | 25.64 | 25.04 | 25.24 | 480,775 | -0.21(-0.82%) |
Jan 02, 2013 | 26.05 | 26.13 | 25.37 | 25.45 | 798,762 | -0.07(-0.29%) |
Dec 31, 2012 | 24.65 | 25.56 | 24.53 | 25.52 | 895,123 | +0.83(+3.36%) |
Dec 28, 2012 | 24.38 | 24.87 | 24.38 | 24.69 | 385,912 | +0.16(+0.63%) |
Dec 27, 2012 | 24.62 | 24.71 | 24.19 | 24.53 | 392,964 | -0.03(-0.12%) |
Dec 26, 2012 | 24.81 | 25.14 | 24.49 | 24.56 | 541,943 | -0.14(-0.57%) |
Dec 24, 2012 | 25.50 | 25.92 | 24.54 | 24.70 | 495,813 | -0.96(-3.75%) |
Dec 21, 2012 | 25.37 | 26.17 | 24.61 | 25.67 | 9,764,047 | +0.01(+0.03%) |
Dec 20, 2012 | 25.90 | 26.43 | 25.42 | 25.66 | 1,096,573 | -0.24(-0.94%) |
Dec 19, 2012 | 25.62 | 25.91 | 25.45 | 25.90 | 972,704 | +0.30(+1.16%) |
Dec 18, 2012 | 26.07 | 26.16 | 25.52 | 25.61 | 1,107,260 | -0.46(-1.76%) |
Dec 17, 2012 | 25.76 | 26.16 | 25.61 | 26.07 | 596,717 | +0.38(+1.47%) |
Dec 14, 2012 | 25.27 | 25.80 | 25.27 | 25.69 | 485,555 | +0.30(+1.20%) |
Dec 13, 2012 | 25.62 | 25.73 | 25.26 | 25.39 | 377,781 | -0.23(-0.90%) |
Dec 12, 2012 | 25.67 | 25.90 | 25.48 | 25.62 | 369,666 | -0.05(-0.20%) |
Dec 11, 2012 | 25.85 | 25.93 | 25.55 | 25.67 | 643,550 | -0.10(-0.40%) |
Dec 10, 2012 | 25.05 | 26.21 | 25.05 | 25.77 | 1,335,988 | +0.76(+3.02%) |
Dec 07, 2012 | 24.61 | 25.05 | 24.10 | 25.02 | 535,904 | +0.43(+1.75%) |
Dec 06, 2012 | 24.10 | 24.70 | 23.89 | 24.59 | 542,722 | +0.51(+2.12%) |
Dec 05, 2012 | 23.31 | 24.35 | 23.31 | 24.07 | 615,008 | +0.87(+3.73%) |
Dec 04, 2012 | 23.25 | 23.44 | 22.97 | 23.21 | 387,706 | +0.11(+0.48%) |
Nov 30, 2012 | 23.09 | 23.33 | 22.94 | 23.10 | 471,201 | +0.05(+0.23%) |
Nov 29, 2012 | 22.59 | 23.21 | 22.59 | 23.05 | 478,256 | +0.61(+2.71%) |
Nov 28, 2012 | 22.32 | 22.65 | 22.07 | 22.44 | 394,796 | +0.14(+0.64%) |
Nov 27, 2012 | 22.49 | 22.69 | 22.30 | 22.30 | 339,491 | -0.15(-0.68%) |
Nov 26, 2012 | 22.52 | 22.73 | 22.35 | 22.45 | 365,816 | -0.15(-0.68%) |
Nov 23, 2012 | 22.48 | 22.71 | 22.40 | 22.60 | 90,947 | +0.17(+0.75%) |
Nov 21, 2012 | 22.30 | 22.53 | 22.14 | 22.43 | 218,953 | +0.07(+0.29%) |
Nov 20, 2012 | 21.81 | 22.43 | 21.71 | 22.37 | 494,143 | +0.58(+2.65%) |
Nov 19, 2012 | 22.00 | 22.05 | 21.59 | 21.79 | 539,036 | +0.08(+0.37%) |
Nov 16, 2012 | 21.88 | 22.06 | 21.41 | 21.71 | 376,839 | -0.23(-1.03%) |
Nov 15, 2012 | 22.10 | 22.42 | 21.89 | 21.94 | 470,064 | -0.15(-0.70%) |
Nov 14, 2012 | 22.65 | 23.07 | 21.97 | 22.09 | 487,649 | -0.53(-2.36%) |
Nov 13, 2012 | 22.79 | 22.93 | 22.51 | 22.62 | 661,524 | -0.26(-1.12%) |
Nov 12, 2012 | 23.31 | 23.49 | 22.68 | 22.88 | 439,542 | -0.30(-1.29%) |
Nov 09, 2012 | 23.03 | 23.39 | 23.00 | 23.18 | 737,251 | -0.01(-0.03%) |
Nov 08, 2012 | 23.82 | 23.82 | 23.13 | 23.19 | 530,946 | -0.45(-1.92%) |
Nov 07, 2012 | 23.96 | 24.18 | 23.52 | 23.64 | 362,411 | -0.50(-2.06%) |
Nov 06, 2012 | 24.43 | 24.72 | 23.91 | 24.14 | 727,161 | -0.12(-0.51%) |
Nov 05, 2012 | 24.25 | 24.53 | 23.97 | 24.26 | 201,138 | -0.03(-0.12%) |
Nov 02, 2012 | 24.85 | 24.99 | 24.23 | 24.29 | 244,254 | -0.41(-1.66%) |
Nov 01, 2012 | 24.45 | 25.07 | 24.01 | 24.70 | 334,039 | +0.22(+0.90%) |
Oct 31, 2012 | 23.78 | 24.65 | 23.78 | 24.48 | 387,983 | -0.10(-0.39%) |
Oct 26, 2012 | 24.18 | 24.58 | 24.58 | 24.58 | 361,600 | +0.50(+2.10%) |
Oct 25, 2012 | 25.16 | 25.37 | 23.85 | 24.07 | 399,472 | -0.99(-3.97%) |
Oct 24, 2012 | 25.44 | 25.44 | 24.43 | 25.07 | 382,270 | -0.13(-0.52%) |
Oct 23, 2012 | 25.51 | 25.54 | 24.68 | 25.20 | 343,586 | -0.27(-1.06%) |
Oct 19, 2012 | 25.78 | 25.81 | 25.09 | 25.47 | 604,011 | -0.33(-1.28%) |
Oct 18, 2012 | 25.95 | 26.01 | 25.72 | 25.80 | 273,314 | -0.03(-0.11%) |
Oct 17, 2012 | 25.33 | 25.92 | 25.23 | 25.83 | 281,088 | +0.55(+2.17%) |
Oct 16, 2012 | 25.10 | 25.32 | 24.86 | 25.28 | 261,912 | +0.23(+0.91%) |
Oct 15, 2012 | 25.09 | 25.09 | 24.59 | 25.05 | 281,866 | +0.15(+0.59%) |
Oct 12, 2012 | 25.32 | 25.46 | 24.84 | 24.91 | 341,411 | -0.41(-1.62%) |
Oct 11, 2012 | 25.65 | 25.72 | 25.05 | 25.32 | 482,358 | -0.06(-0.23%) |
Oct 10, 2012 | 25.44 | 25.60 | 25.23 | 25.37 | 650,647 | -0.10(-0.40%) |
Oct 09, 2012 | 25.73 | 25.73 | 25.21 | 25.48 | 398,006 | -0.12(-0.49%) |
Oct 08, 2012 | 25.89 | 25.89 | 25.36 | 25.60 | 268,503 | -0.29(-1.10%) |
Oct 05, 2012 | 26.00 | 26.18 | 25.61 | 25.89 | 373,982 | +0.15(+0.57%) |
Oct 04, 2012 | 25.98 | 25.98 | 25.51 | 25.74 | 355,983 | -0.05(-0.20%) |
Oct 03, 2012 | 25.46 | 26.00 | 25.35 | 25.79 | 502,016 | +0.37(+1.47%) |
Oct 02, 2012 | 25.42 | 25.52 | 25.03 | 25.42 | 483,589 | +0.17(+0.67%) |
Oct 01, 2012 | 25.71 | 25.71 | 25.11 | 25.25 | 471,059 | -0.35(-1.37%) |
Sep 28, 2012 | 25.99 | 25.99 | 25.56 | 25.60 | 212,984 | -0.38(-1.46%) |
Sep 27, 2012 | 25.82 | 26.11 | 25.39 | 25.98 | 320,345 | +0.18(+0.71%) |
Sep 26, 2012 | 26.08 | 26.08 | 25.56 | 25.80 | 265,848 | -0.16(-0.62%) |
Sep 25, 2012 | 26.45 | 26.88 | 25.92 | 25.96 | 302,526 | -0.34(-1.28%) |
Sep 24, 2012 | 26.38 | 26.62 | 26.13 | 26.30 | 457,388 | -0.24(-0.91%) |
Sep 21, 2012 | 27.19 | 27.19 | 26.41 | 26.54 | 680,978 | -0.49(-1.81%) |
Sep 20, 2012 | 27.14 | 27.15 | 26.77 | 27.03 | 152,025 | -0.12(-0.43%) |
Sep 19, 2012 | 26.92 | 27.68 | 26.82 | 27.14 | 538,154 | +0.32(+1.20%) |
Sep 18, 2012 | 27.11 | 27.13 | 26.43 | 26.82 | 285,154 | -0.21(-0.78%) |
Sep 17, 2012 | 27.15 | 27.35 | 26.25 | 27.04 | 411,046 | -0.22(-0.81%) |
Sep 14, 2012 | 26.95 | 27.31 | 26.76 | 27.25 | 489,682 | +0.34(+1.28%) |
Sep 13, 2012 | 25.67 | 26.95 | 25.67 | 26.91 | 756,701 | +0.91(+3.52%) |
Sep 12, 2012 | 25.97 | 26.15 | 25.68 | 26.00 | 236,246 | +0.16(+0.62%) |
Sep 11, 2012 | 25.73 | 26.27 | 25.59 | 25.84 | 514,574 | +0.18(+0.71%) |
Sep 10, 2012 | 25.23 | 25.67 | 24.94 | 25.65 | 479,704 | +0.47(+1.86%) |
Sep 07, 2012 | 24.87 | 25.18 | 24.71 | 25.18 | 237,659 | +0.41(+1.65%) |
Sep 06, 2012 | 24.53 | 24.87 | 24.36 | 24.77 | 329,402 | +0.42(+1.74%) |
Sep 05, 2012 | 24.42 | 24.56 | 24.12 | 24.35 | 287,052 | +0.08(+0.33%) |
Sep 04, 2012 | 23.86 | 24.42 | 23.47 | 24.27 | 394,673 | +0.45(+1.90%) |
Aug 31, 2012 | 23.81 | 23.97 | 23.54 | 23.82 | 194,448 | +0.12(+0.49%) |
Aug 30, 2012 | 24.00 | 24.20 | 23.65 | 23.70 | 247,552 | -0.42(-1.73%) |
Aug 29, 2012 | 23.60 | 24.29 | 23.35 | 24.12 | 453,544 | +0.51(+2.15%) |
Aug 27, 2012 | 23.70 | 23.92 | 23.53 | 23.61 | 253,561 | -0.04(-0.15%) |
Aug 24, 2012 | 23.59 | 23.94 | 23.51 | 23.65 | 353,395 | +0.01(+0.03%) |
Aug 23, 2012 | 24.17 | 24.28 | 23.62 | 23.64 | 254,043 | -0.56(-2.30%) |
Aug 22, 2012 | 24.35 | 24.48 | 24.09 | 24.20 | 227,177 | -0.20(-0.83%) |
Aug 21, 2012 | 24.27 | 24.54 | 24.23 | 24.40 | 538,189 | +0.23(+0.96%) |
Aug 20, 2012 | 23.70 | 24.21 | 23.57 | 24.17 | 395,690 | +0.38(+1.61%) |
Aug 17, 2012 | 23.94 | 24.13 | 23.78 | 23.78 | 470,580 | -0.22(-0.93%) |
Aug 16, 2012 | 24.13 | 24.35 | 23.84 | 24.01 | 804,965 | -0.18(-0.75%) |
Aug 15, 2012 | 24.42 | 24.46 | 24.16 | 24.19 | 560,333 | -0.40(-1.65%) |
Aug 14, 2012 | 24.93 | 24.93 | 24.45 | 24.59 | 216,878 | -0.12(-0.47%) |
Aug 13, 2012 | 24.74 | 24.99 | 24.36 | 24.71 | 245,768 | -0.09(-0.35%) |
Aug 10, 2012 | 24.64 | 24.93 | 24.48 | 24.80 | 437,226 | +0.05(+0.20%) |
Aug 09, 2012 | 25.02 | 25.28 | 24.57 | 24.75 | 549,472 | -0.33(-1.30%) |
Aug 08, 2012 | 25.31 | 25.42 | 24.88 | 25.07 | 548,380 | -0.12(-0.49%) |
Aug 07, 2012 | 24.60 | 25.52 | 24.52 | 25.19 | 995,793 | +0.80(+3.29%) |
Aug 06, 2012 | 24.34 | 24.72 | 24.24 | 24.39 | 404,831 | +0.04(+0.18%) |
Aug 03, 2012 | 24.39 | 24.90 | 24.09 | 24.35 | 363,330 | +0.45(+1.88%) |
Aug 02, 2012 | 23.78 | 24.33 | 23.69 | 23.90 | 443,806 | -0.08(-0.33%) |
Aug 01, 2012 | 24.01 | 24.54 | 23.87 | 23.98 | 492,714 | +0.09(+0.39%) |
Jul 31, 2012 | 23.84 | 24.84 | 23.81 | 23.88 | 552,377 | +0.00(+0.00%) |
Jul 30, 2012 | 23.29 | 24.00 | 23.25 | 23.88 | 786,022 | +0.56(+2.42%) |
Jul 27, 2012 | 22.61 | 23.53 | 22.06 | 23.32 | 930,401 | +0.73(+3.23%) |
Jul 26, 2012 | 22.89 | 23.26 | 21.69 | 22.59 | 586,428 | +0.21(+0.94%) |
Jul 25, 2012 | 22.66 | 22.67 | 22.28 | 22.38 | 332,355 | -0.09(-0.39%) |
Jul 24, 2012 | 22.92 | 22.93 | 22.31 | 22.47 | 229,341 | -0.39(-1.71%) |
Jul 23, 2012 | 23.48 | 23.48 | 22.74 | 22.86 | 275,407 | -0.94(-3.95%) |
Jul 20, 2012 | 23.89 | 23.96 | 23.50 | 23.80 | 258,993 | -0.14(-0.60%) |
Jul 19, 2012 | 24.41 | 24.42 | 23.91 | 23.94 | 258,619 | -0.36(-1.49%) |
Jul 18, 2012 | 24.17 | 24.47 | 23.89 | 24.30 | 318,284 | +0.12(+0.48%) |
Jul 17, 2012 | 23.86 | 24.37 | 23.70 | 24.19 | 571,924 | +0.48(+2.01%) |
Jul 16, 2012 | 23.56 | 23.78 | 23.41 | 23.71 | 334,053 | +0.20(+0.86%) |
Jul 13, 2012 | 22.92 | 23.65 | 22.86 | 23.51 | 372,828 | +0.62(+2.72%) |
Jul 12, 2012 | 22.52 | 22.94 | 22.42 | 22.89 | 556,975 | +0.17(+0.76%) |
Jul 11, 2012 | 22.17 | 22.89 | 22.12 | 22.71 | 548,940 | +0.52(+2.35%) |
Jul 10, 2012 | 22.58 | 22.63 | 22.02 | 22.19 | 359,518 | -0.19(-0.84%) |
Jul 09, 2012 | 22.61 | 23.03 | 22.31 | 22.38 | 607,419 | -0.33(-1.43%) |
Jul 06, 2012 | 22.81 | 23.13 | 22.55 | 22.71 | 446,903 | -0.37(-1.60%) |
Jul 05, 2012 | 23.30 | 23.35 | 23.02 | 23.08 | 318,186 | -0.31(-1.33%) |
Jul 03, 2012 | 23.55 | 23.67 | 23.34 | 23.39 | 168,521 | -0.11(-0.46%) |
Jul 02, 2012 | 23.13 | 23.64 | 23.02 | 23.49 | 433,484 | +0.40(+1.75%) |
Jun 29, 2012 | 23.50 | 23.67 | 22.95 | 23.09 | 463,528 | +0.03(+0.13%) |
Jun 28, 2012 | 23.10 | 23.35 | 22.44 | 23.06 | 463,730 | +0.17(+0.73%) |
Jun 27, 2012 | 23.16 | 23.22 | 22.66 | 22.89 | 517,463 | -0.21(-0.91%) |
Jun 26, 2012 | 22.98 | 23.49 | 22.97 | 23.10 | 826,696 | +0.25(+1.11%) |
Jun 25, 2012 | 22.84 | 23.08 | 22.61 | 22.85 | 411,580 | -0.27(-1.19%) |
Jun 22, 2012 | 22.89 | 23.15 | 22.41 | 23.13 | 690,089 | +0.46(+2.04%) |
Jun 21, 2012 | 22.69 | 23.18 | 22.21 | 22.66 | 515,217 | -0.02(-0.10%) |
Jun 20, 2012 | 22.98 | 22.98 | 22.59 | 22.68 | 468,534 | -0.30(-1.32%) |
Jun 19, 2012 | 22.48 | 23.34 | 22.21 | 22.99 | 557,950 | +0.63(+2.81%) |
Jun 18, 2012 | 22.24 | 22.44 | 21.85 | 22.36 | 560,432 | +0.20(+0.91%) |
Jun 15, 2012 | 21.76 | 22.22 | 21.43 | 22.16 | 954,065 | +0.56(+2.61%) |
Jun 14, 2012 | 21.48 | 21.74 | 21.24 | 21.59 | 213,739 | +0.10(+0.47%) |
Jun 13, 2012 | 21.73 | 21.73 | 21.27 | 21.49 | 342,697 | -0.16(-0.73%) |
Jun 12, 2012 | 21.59 | 22.16 | 21.37 | 21.65 | 490,436 | +0.15(+0.71%) |
Jun 11, 2012 | 22.41 | 22.44 | 21.48 | 21.50 | 375,455 | -0.73(-3.28%) |
Jun 08, 2012 | 21.34 | 22.41 | 21.27 | 22.23 | 384,866 | +0.89(+4.17%) |
Jun 07, 2012 | 21.89 | 22.27 | 21.29 | 21.34 | 234,153 | -0.23(-1.07%) |
Jun 06, 2012 | 21.02 | 21.88 | 21.02 | 21.57 | 482,481 | +0.72(+3.43%) |
Jun 05, 2012 | 20.38 | 20.99 | 20.01 | 20.86 | 577,734 | +0.47(+2.31%) |
Jun 04, 2012 | 20.56 | 20.61 | 20.22 | 20.39 | 374,588 | -0.14(-0.67%) |
Jun 01, 2012 | 21.04 | 21.27 | 20.47 | 20.52 | 433,390 | -0.87(-4.06%) |
May 31, 2012 | 21.40 | 21.69 | 20.95 | 21.39 | 246,349 | -0.02(-0.10%) |
May 30, 2012 | 21.27 | 22.61 | 21.07 | 21.41 | 366,414 | +0.03(+0.14%) |
May 29, 2012 | 21.98 | 21.98 | 21.10 | 21.38 | 501,787 | -0.30(-1.39%) |
May 25, 2012 | 23.47 | 23.47 | 21.64 | 21.69 | 509,213 | -1.81(-7.69%) |
May 24, 2012 | 21.43 | 23.54 | 21.14 | 23.49 | 313,134 | +2.02(+9.41%) |
May 23, 2012 | 20.96 | 21.49 | 20.62 | 21.47 | 371,772 | +0.37(+1.76%) |
May 22, 2012 | 21.24 | 21.46 | 21.01 | 21.10 | 350,569 | -0.20(-0.94%) |
May 21, 2012 | 20.81 | 21.34 | 20.71 | 21.30 | 339,216 | +0.54(+2.58%) |
May 18, 2012 | 20.94 | 21.01 | 20.45 | 20.76 | 367,015 | -0.23(-1.09%) |
May 17, 2012 | 20.67 | 21.08 | 20.52 | 20.99 | 448,630 | +0.32(+1.55%) |
May 16, 2012 | 20.66 | 21.14 | 20.62 | 20.67 | 386,199 | +0.13(+0.63%) |
May 15, 2012 | 20.04 | 20.68 | 19.95 | 20.54 | 461,484 | +0.41(+2.02%) |
May 14, 2012 | 19.67 | 20.15 | 19.62 | 20.14 | 534,708 | +0.27(+1.37%) |
May 11, 2012 | 19.84 | 20.11 | 19.83 | 19.87 | 364,342 | -0.15(-0.75%) |
May 10, 2012 | 19.92 | 20.33 | 19.76 | 20.02 | 713,823 | +0.26(+1.30%) |
May 09, 2012 | 19.60 | 19.89 | 19.52 | 19.76 | 429,323 | -0.03(-0.14%) |
May 08, 2012 | 19.47 | 19.82 | 19.32 | 19.79 | 511,597 | +0.31(+1.58%) |
May 07, 2012 | 19.34 | 19.53 | 19.19 | 19.48 | 481,769 | +0.06(+0.33%) |
May 04, 2012 | 19.64 | 19.72 | 19.29 | 19.42 | 408,054 | -0.31(-1.59%) |
May 03, 2012 | 19.92 | 20.21 | 19.67 | 19.73 | 519,399 | -0.17(-0.86%) |
May 02, 2012 | 20.26 | 20.32 | 19.66 | 19.90 | 873,381 | -0.54(-2.65%) |