Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.14 | 29.25 | 29.02 | 29.25 | 1,778,560 | -0.53(-1.79%) |
Apr 29, 2013 | 29.59 | 29.87 | 29.56 | 29.78 | 1,010,401 | +0.23(+0.79%) |
Apr 26, 2013 | 29.52 | 29.66 | 29.49 | 29.55 | 1,408,857 | -0.29(-0.96%) |
Apr 25, 2013 | 29.51 | 30.01 | 29.51 | 29.83 | 1,703,710 | +0.54(+1.85%) |
Apr 24, 2013 | 29.23 | 29.51 | 29.22 | 29.29 | 1,321,315 | +0.10(+0.35%) |
Apr 23, 2013 | 28.92 | 29.22 | 28.84 | 29.19 | 1,156,955 | +0.15(+0.53%) |
Apr 22, 2013 | 28.89 | 29.10 | 28.67 | 29.03 | 711,727 | +0.02(+0.08%) |
Apr 19, 2013 | 28.66 | 29.09 | 28.65 | 29.01 | 580,676 | +0.41(+1.43%) |
Apr 18, 2013 | 28.87 | 28.94 | 28.54 | 28.60 | 521,695 | -0.29(-0.99%) |
Apr 17, 2013 | 29.08 | 29.11 | 28.70 | 28.89 | 563,856 | +0.01(+0.05%) |
Apr 16, 2013 | 28.93 | 28.99 | 28.74 | 28.87 | 506,730 | +0.42(+1.47%) |
Apr 15, 2013 | 28.89 | 28.98 | 28.43 | 28.46 | 635,902 | -0.69(-2.36%) |
Apr 12, 2013 | 29.09 | 29.14 | 28.89 | 29.14 | 605,505 | -0.10(-0.33%) |
Apr 11, 2013 | 28.86 | 29.37 | 28.81 | 29.24 | 1,426,129 | +0.74(+2.59%) |
Apr 10, 2013 | 28.34 | 28.61 | 28.34 | 28.50 | 630,529 | +0.27(+0.96%) |
Apr 09, 2013 | 28.03 | 28.37 | 27.97 | 28.23 | 858,813 | -0.44(-1.53%) |
Apr 08, 2013 | 28.35 | 28.74 | 28.27 | 28.67 | 721,112 | +0.43(+1.53%) |
Apr 05, 2013 | 27.97 | 28.35 | 27.80 | 28.24 | 1,227,710 | -0.45(-1.56%) |
Apr 04, 2013 | 28.55 | 28.71 | 28.48 | 28.68 | 898,587 | +1.47(+5.40%) |
Apr 03, 2013 | 27.65 | 27.68 | 27.16 | 27.21 | 449,986 | +0.42(+1.58%) |
Apr 02, 2013 | 26.77 | 27.05 | 26.60 | 26.79 | 732,922 | -0.27(-1.00%) |
Apr 01, 2013 | 27.12 | 27.12 | 26.87 | 27.06 | 1,088,764 | -0.93(-3.32%) |
Mar 28, 2013 | 28.02 | 28.09 | 27.93 | 27.99 | 669,993 | -0.39(-1.37%) |
Mar 27, 2013 | 28.13 | 28.41 | 28.07 | 28.37 | 405,993 | +0.14(+0.49%) |
Mar 26, 2013 | 28.23 | 28.24 | 28.08 | 28.24 | 250,572 | +0.04(+0.13%) |
Mar 25, 2013 | 28.43 | 28.51 | 28.08 | 28.20 | 320,937 | -0.37(-1.28%) |
Mar 22, 2013 | 28.57 | 28.66 | 28.53 | 28.57 | 458,787 | +0.00(+0.00%) |
Mar 21, 2013 | 28.88 | 28.89 | 28.53 | 28.57 | 452,641 | -0.67(-2.28%) |
Mar 20, 2013 | 29.03 | 29.26 | 28.99 | 29.23 | 517,628 | +0.32(+1.11%) |
Mar 19, 2013 | 28.90 | 29.04 | 28.73 | 28.91 | 470,574 | +0.24(+0.84%) |
Mar 18, 2013 | 28.76 | 28.89 | 28.64 | 28.67 | 917,122 | -0.23(-0.78%) |
Mar 15, 2013 | 28.82 | 28.98 | 28.77 | 28.89 | 593,850 | +0.36(+1.26%) |
Mar 14, 2013 | 28.43 | 28.54 | 28.34 | 28.54 | 620,248 | -0.07(-0.23%) |
Mar 13, 2013 | 28.52 | 28.75 | 28.40 | 28.60 | 445,943 | +0.35(+1.24%) |
Mar 12, 2013 | 28.33 | 28.37 | 28.16 | 28.25 | 459,295 | -0.39(-1.35%) |
Mar 11, 2013 | 28.54 | 28.64 | 28.37 | 28.64 | 481,213 | +0.33(+1.16%) |
Mar 08, 2013 | 28.07 | 28.35 | 27.96 | 28.31 | 610,434 | +0.40(+1.44%) |
Mar 07, 2013 | 28.04 | 28.09 | 27.89 | 27.91 | 524,299 | -0.14(-0.50%) |
Mar 06, 2013 | 27.95 | 28.18 | 27.92 | 28.05 | 630,159 | +0.33(+1.19%) |
Mar 05, 2013 | 27.50 | 27.77 | 27.50 | 27.72 | 368,481 | +0.35(+1.28%) |
Mar 04, 2013 | 27.37 | 27.37 | 27.17 | 27.37 | 323,120 | -0.14(-0.51%) |
Mar 01, 2013 | 27.31 | 27.56 | 27.20 | 27.50 | 454,885 | +0.12(+0.43%) |
Feb 28, 2013 | 27.23 | 27.53 | 27.08 | 27.39 | 782,609 | +0.43(+1.60%) |
Feb 27, 2013 | 26.60 | 27.02 | 26.54 | 26.96 | 505,030 | -0.10(-0.38%) |
Feb 26, 2013 | 27.04 | 27.07 | 26.72 | 27.06 | 925,536 | +0.31(+1.15%) |
Feb 25, 2013 | 27.43 | 27.52 | 26.70 | 26.75 | 1,616,431 | -0.72(-2.64%) |
Feb 22, 2013 | 27.32 | 27.48 | 27.25 | 27.48 | 736,527 | +0.52(+1.93%) |
Feb 21, 2013 | 27.13 | 27.21 | 26.68 | 26.96 | 1,129,447 | -0.29(-1.07%) |
Feb 20, 2013 | 27.58 | 27.67 | 27.21 | 27.25 | 721,067 | -0.33(-1.19%) |
Feb 19, 2013 | 27.56 | 27.65 | 27.45 | 27.58 | 605,044 | +0.10(+0.37%) |
Feb 15, 2013 | 27.51 | 27.67 | 27.41 | 27.48 | 837,584 | +0.05(+0.19%) |
Feb 14, 2013 | 27.39 | 27.48 | 27.34 | 27.42 | 474,734 | -0.36(-1.29%) |
Feb 13, 2013 | 27.83 | 27.94 | 27.70 | 27.78 | 903,767 | +0.10(+0.34%) |
Feb 12, 2013 | 27.72 | 27.79 | 27.56 | 27.69 | 1,139,838 | -0.47(-1.66%) |
Feb 11, 2013 | 27.95 | 28.24 | 27.91 | 28.16 | 1,026,678 | +0.44(+1.58%) |
Feb 08, 2013 | 27.67 | 27.85 | 27.67 | 27.72 | 725,067 | -0.31(-1.12%) |
Feb 07, 2013 | 28.14 | 28.16 | 27.70 | 28.03 | 676,438 | +0.05(+0.18%) |
Feb 06, 2013 | 27.63 | 27.98 | 27.61 | 27.98 | 777,008 | +0.20(+0.74%) |
Feb 04, 2013 | 28.03 | 28.04 | 27.72 | 27.78 | 578,302 | -0.48(-1.68%) |
Feb 01, 2013 | 27.80 | 28.28 | 27.80 | 28.25 | 904,017 | +0.68(+2.47%) |
Jan 31, 2013 | 27.72 | 27.81 | 27.44 | 27.57 | 478,132 | -0.30(-1.08%) |
Jan 30, 2013 | 27.99 | 28.10 | 27.83 | 27.87 | 752,266 | +0.07(+0.24%) |
Jan 29, 2013 | 27.65 | 27.88 | 27.55 | 27.80 | 747,481 | +0.45(+1.66%) |
Jan 28, 2013 | 27.47 | 27.51 | 27.25 | 27.35 | 604,877 | -0.41(-1.48%) |
Jan 25, 2013 | 27.97 | 28.05 | 27.68 | 27.76 | 549,767 | +0.02(+0.08%) |
Jan 24, 2013 | 27.68 | 27.96 | 27.52 | 27.74 | 1,268,660 | +0.48(+1.77%) |
Jan 23, 2013 | 27.39 | 27.40 | 27.19 | 27.26 | 1,074,684 | -0.03(-0.11%) |
Jan 22, 2013 | 27.28 | 27.36 | 26.98 | 27.29 | 1,114,959 | -0.86(-3.07%) |
Jan 18, 2013 | 28.16 | 28.24 | 27.99 | 28.15 | 1,093,587 | -0.04(-0.16%) |
Jan 17, 2013 | 27.89 | 28.35 | 27.80 | 28.19 | 1,730,557 | +0.58(+2.09%) |
Jan 16, 2013 | 27.17 | 27.72 | 27.17 | 27.61 | 1,830,146 | -0.28(-1.00%) |
Jan 15, 2013 | 27.71 | 27.96 | 27.63 | 27.89 | 1,068,951 | -0.26(-0.91%) |
Jan 14, 2013 | 27.93 | 28.27 | 27.41 | 28.15 | 978,507 | +0.23(+0.84%) |
Jan 11, 2013 | 27.93 | 28.00 | 27.86 | 27.91 | 597,535 | -0.01(-0.03%) |
Jan 10, 2013 | 27.82 | 27.92 | 27.72 | 27.92 | 653,319 | +0.60(+2.20%) |
Jan 09, 2013 | 27.29 | 27.38 | 27.22 | 27.32 | 912,262 | +0.71(+2.67%) |
Jan 08, 2013 | 26.83 | 26.88 | 26.47 | 26.61 | 1,446,965 | -0.57(-2.10%) |
Jan 07, 2013 | 26.93 | 27.31 | 26.81 | 27.18 | 2,093,230 | -0.43(-1.56%) |
Jan 04, 2013 | 27.30 | 27.64 | 27.29 | 27.61 | 2,552,892 | -0.10(-0.37%) |
Jan 03, 2013 | 27.77 | 28.02 | 27.65 | 27.72 | 1,441,511 | -0.34(-1.23%) |
Jan 02, 2013 | 27.99 | 28.09 | 27.01 | 28.06 | 1,672,691 | +1.05(+3.90%) |
Dec 31, 2012 | 26.59 | 27.07 | 26.58 | 27.01 | 472,892 | +0.37(+1.37%) |
Dec 28, 2012 | 26.60 | 26.80 | 26.57 | 26.64 | 467,328 | -0.15(-0.57%) |
Dec 27, 2012 | 26.65 | 26.84 | 26.50 | 26.79 | 1,385,275 | +0.37(+1.38%) |
Dec 26, 2012 | 26.44 | 26.52 | 26.37 | 26.43 | 359,067 | -0.06(-0.22%) |
Dec 24, 2012 | 26.47 | 26.52 | 26.42 | 26.49 | 220,427 | +0.10(+0.36%) |
Dec 21, 2012 | 26.20 | 26.42 | 26.14 | 26.39 | 453,464 | -0.25(-0.93%) |
Dec 20, 2012 | 26.32 | 26.64 | 26.30 | 26.64 | 1,716,243 | +0.23(+0.89%) |
Dec 19, 2012 | 26.61 | 26.72 | 26.36 | 26.41 | 1,989,972 | +0.87(+3.41%) |
Dec 18, 2012 | 25.28 | 25.56 | 25.24 | 25.54 | 599,592 | +0.70(+2.80%) |
Dec 17, 2012 | 24.63 | 24.84 | 24.63 | 24.84 | 334,079 | +0.18(+0.71%) |
Dec 14, 2012 | 24.62 | 24.76 | 24.61 | 24.67 | 279,934 | +0.06(+0.24%) |
Dec 13, 2012 | 24.64 | 24.70 | 24.53 | 24.61 | 385,665 | +0.05(+0.21%) |
Dec 12, 2012 | 24.34 | 24.64 | 24.34 | 24.56 | 914,198 | +0.38(+1.57%) |
Dec 11, 2012 | 24.11 | 24.29 | 23.81 | 24.18 | 1,277,740 | -0.08(-0.33%) |
Dec 10, 2012 | 24.32 | 24.37 | 24.16 | 24.26 | 599,707 | -0.31(-1.25%) |
Dec 07, 2012 | 24.47 | 24.56 | 24.43 | 24.56 | 339,485 | +0.23(+0.93%) |
Dec 06, 2012 | 24.29 | 24.34 | 24.22 | 24.34 | 278,380 | +0.29(+1.19%) |
Dec 05, 2012 | 24.00 | 24.18 | 23.94 | 24.05 | 325,438 | -0.17(-0.69%) |
Dec 04, 2012 | 24.23 | 24.30 | 24.17 | 24.22 | 401,634 | -0.14(-0.57%) |
Nov 30, 2012 | 24.27 | 24.41 | 24.21 | 24.36 | 359,518 | -0.21(-0.86%) |
Nov 29, 2012 | 24.34 | 24.59 | 24.21 | 24.57 | 662,739 | +0.63(+2.63%) |
Nov 28, 2012 | 23.63 | 23.98 | 23.54 | 23.94 | 616,281 | -0.12(-0.49%) |
Nov 27, 2012 | 24.17 | 24.20 | 24.00 | 24.06 | 412,877 | -0.46(-1.88%) |
Nov 26, 2012 | 24.46 | 24.58 | 24.37 | 24.52 | 496,829 | -0.04(-0.18%) |
Nov 23, 2012 | 24.51 | 24.59 | 24.40 | 24.56 | 930,262 | +0.66(+2.75%) |
Nov 21, 2012 | 23.82 | 23.96 | 23.78 | 23.91 | 519,357 | +0.69(+2.99%) |
Nov 20, 2012 | 23.21 | 23.25 | 23.09 | 23.21 | 581,669 | -0.37(-1.55%) |
Nov 19, 2012 | 23.47 | 23.68 | 23.47 | 23.58 | 735,490 | +0.20(+0.88%) |
Nov 16, 2012 | 23.45 | 23.50 | 23.12 | 23.37 | 1,309,870 | +0.76(+3.36%) |
Nov 15, 2012 | 22.30 | 22.64 | 22.24 | 22.61 | 1,542,106 | +1.13(+5.28%) |
Nov 14, 2012 | 21.70 | 21.81 | 21.40 | 21.48 | 1,673,315 | -0.14(-0.64%) |
Nov 13, 2012 | 21.61 | 21.80 | 21.59 | 21.62 | 757,328 | -0.01(-0.03%) |
Nov 12, 2012 | 21.78 | 21.82 | 21.62 | 21.62 | 434,829 | -0.29(-1.30%) |
Nov 09, 2012 | 21.79 | 22.06 | 21.79 | 21.91 | 619,673 | +0.10(+0.44%) |
Nov 08, 2012 | 21.92 | 22.03 | 21.80 | 21.81 | 1,094,546 | -0.43(-1.94%) |
Nov 07, 2012 | 22.49 | 22.49 | 22.12 | 22.24 | 479,566 | -0.37(-1.62%) |
Nov 06, 2012 | 22.64 | 22.73 | 22.55 | 22.61 | 258,537 | -0.14(-0.61%) |
Nov 05, 2012 | 22.57 | 22.75 | 22.54 | 22.75 | 356,228 | +0.46(+2.07%) |
Nov 02, 2012 | 22.54 | 22.55 | 22.27 | 22.29 | 394,004 | +0.09(+0.40%) |
Nov 01, 2012 | 21.93 | 22.27 | 21.87 | 22.20 | 855,987 | +0.14(+0.63%) |
Oct 31, 2012 | 22.08 | 22.16 | 21.95 | 22.06 | 1,141,651 | -1.04(-4.50%) |
Oct 26, 2012 | 23.12 | 23.10 | 23.10 | 23.10 | 385,919 | -0.62(-2.62%) |
Oct 25, 2012 | 23.69 | 23.78 | 23.53 | 23.72 | 652,343 | +0.45(+1.95%) |
Oct 24, 2012 | 23.52 | 23.58 | 23.20 | 23.27 | 951,793 | -0.25(-1.06%) |
Oct 23, 2012 | 23.56 | 23.58 | 23.33 | 23.52 | 1,282,050 | +0.20(+0.85%) |
Oct 19, 2012 | 23.61 | 23.61 | 23.20 | 23.32 | 517,043 | -0.15(-0.62%) |
Oct 18, 2012 | 23.44 | 23.54 | 23.39 | 23.47 | 444,139 | +0.48(+2.07%) |
Oct 17, 2012 | 23.03 | 23.03 | 22.91 | 22.99 | 332,679 | +0.00(+0.00%) |
Oct 16, 2012 | 22.77 | 22.99 | 22.77 | 22.99 | 422,514 | +0.29(+1.26%) |
Oct 15, 2012 | 22.66 | 22.71 | 22.50 | 22.71 | 657,103 | +0.83(+3.81%) |
Oct 12, 2012 | 22.16 | 22.16 | 21.86 | 21.87 | 357,577 | -0.05(-0.23%) |
Oct 11, 2012 | 21.84 | 22.02 | 21.84 | 21.92 | 654,844 | +0.26(+1.22%) |
Oct 10, 2012 | 21.83 | 21.84 | 21.62 | 21.66 | 528,817 | -0.16(-0.74%) |
Oct 09, 2012 | 21.97 | 22.04 | 21.78 | 21.82 | 581,387 | -0.50(-2.26%) |
Oct 08, 2012 | 22.26 | 22.37 | 22.24 | 22.33 | 238,200 | -0.04(-0.16%) |
Oct 05, 2012 | 22.75 | 22.78 | 22.31 | 22.36 | 400,922 | -0.46(-2.02%) |
Oct 04, 2012 | 22.74 | 22.86 | 22.63 | 22.82 | 442,414 | +0.61(+2.73%) |
Oct 03, 2012 | 22.33 | 22.33 | 22.13 | 22.22 | 465,835 | -0.15(-0.69%) |
Oct 02, 2012 | 22.41 | 22.51 | 22.22 | 22.37 | 687,568 | -0.01(-0.03%) |
Oct 01, 2012 | 22.54 | 22.64 | 22.37 | 22.38 | 1,096,108 | -0.23(-1.00%) |
Sep 28, 2012 | 22.62 | 22.65 | 22.50 | 22.60 | 1,210,092 | -0.70(-3.01%) |
Sep 27, 2012 | 23.22 | 23.36 | 23.12 | 23.31 | 780,448 | +0.29(+1.24%) |
Sep 26, 2012 | 23.12 | 23.23 | 22.81 | 23.02 | 1,352,114 | -0.56(-2.36%) |
Sep 25, 2012 | 23.85 | 23.89 | 23.57 | 23.58 | 564,060 | -0.37(-1.53%) |
Sep 24, 2012 | 23.88 | 24.04 | 23.76 | 23.94 | 335,850 | -0.45(-1.83%) |
Sep 21, 2012 | 24.47 | 24.51 | 24.37 | 24.39 | 359,536 | -0.10(-0.42%) |
Sep 20, 2012 | 24.53 | 24.61 | 24.47 | 24.49 | 192,184 | -0.31(-1.27%) |
Sep 19, 2012 | 24.67 | 24.91 | 24.67 | 24.81 | 325,058 | +0.42(+1.74%) |
Sep 18, 2012 | 24.30 | 24.45 | 24.22 | 24.38 | 990,322 | -0.42(-1.68%) |
Sep 17, 2012 | 25.31 | 25.31 | 24.75 | 24.80 | 659,111 | -0.59(-2.31%) |
Sep 14, 2012 | 25.29 | 25.46 | 25.28 | 25.38 | 429,822 | +0.26(+1.05%) |
Sep 13, 2012 | 24.61 | 25.13 | 24.51 | 25.12 | 755,183 | +0.50(+2.02%) |
Sep 12, 2012 | 24.68 | 24.72 | 24.53 | 24.62 | 378,950 | +0.37(+1.51%) |
Sep 11, 2012 | 24.28 | 24.36 | 24.24 | 24.26 | 706,604 | +0.12(+0.48%) |
Sep 10, 2012 | 24.21 | 24.28 | 24.12 | 24.14 | 777,372 | -0.08(-0.33%) |
Sep 07, 2012 | 23.97 | 24.29 | 23.97 | 24.22 | 612,095 | +0.64(+2.73%) |
Sep 06, 2012 | 23.21 | 23.59 | 23.17 | 23.58 | 362,288 | +0.56(+2.45%) |
Sep 05, 2012 | 22.92 | 23.07 | 22.84 | 23.01 | 554,615 | -0.12(-0.51%) |
Sep 04, 2012 | 23.07 | 23.24 | 22.95 | 23.13 | 757,696 | -0.20(-0.85%) |
Aug 31, 2012 | 23.23 | 23.42 | 23.10 | 23.33 | 514,120 | -0.10(-0.41%) |
Aug 30, 2012 | 23.50 | 23.52 | 23.38 | 23.42 | 231,153 | -0.42(-1.75%) |
Aug 29, 2012 | 23.86 | 23.88 | 23.79 | 23.84 | 158,943 | -0.30(-1.24%) |
Aug 27, 2012 | 24.35 | 24.35 | 24.13 | 24.14 | 255,294 | -0.24(-0.99%) |
Aug 24, 2012 | 24.22 | 24.43 | 24.14 | 24.38 | 232,699 | +0.12(+0.48%) |
Aug 23, 2012 | 24.39 | 24.40 | 24.17 | 24.26 | 1,094,695 | -0.14(-0.57%) |
Aug 22, 2012 | 24.29 | 24.46 | 24.21 | 24.40 | 424,185 | +0.01(+0.03%) |
Aug 21, 2012 | 24.56 | 24.69 | 24.34 | 24.40 | 929,142 | +0.09(+0.36%) |
Aug 20, 2012 | 24.37 | 24.40 | 24.25 | 24.31 | 210,190 | -0.07(-0.27%) |
Aug 17, 2012 | 24.43 | 24.43 | 24.32 | 24.37 | 385,189 | +0.37(+1.55%) |
Aug 16, 2012 | 23.67 | 24.04 | 23.66 | 24.00 | 415,170 | +0.54(+2.31%) |
Aug 15, 2012 | 23.41 | 23.55 | 23.37 | 23.46 | 340,504 | +0.11(+0.47%) |
Aug 14, 2012 | 23.51 | 23.55 | 23.32 | 23.35 | 198,475 | -0.16(-0.68%) |
Aug 13, 2012 | 23.62 | 23.63 | 23.42 | 23.51 | 133,692 | +0.06(+0.25%) |
Aug 10, 2012 | 23.23 | 23.47 | 23.17 | 23.45 | 290,282 | -0.27(-1.14%) |
Aug 09, 2012 | 23.79 | 23.82 | 23.69 | 23.72 | 185,279 | +0.09(+0.37%) |
Aug 08, 2012 | 23.52 | 23.70 | 23.52 | 23.63 | 313,771 | +0.05(+0.22%) |
Aug 07, 2012 | 23.48 | 23.69 | 23.48 | 23.58 | 446,721 | +0.37(+1.61%) |
Aug 06, 2012 | 23.10 | 23.31 | 23.10 | 23.21 | 348,224 | +0.29(+1.28%) |
Aug 03, 2012 | 22.65 | 22.98 | 22.55 | 22.92 | 1,113,275 | +0.76(+3.43%) |
Aug 02, 2012 | 22.07 | 22.30 | 21.84 | 22.16 | 937,506 | +0.06(+0.26%) |
Aug 01, 2012 | 22.62 | 22.68 | 20.85 | 22.10 | 8,786,080 | -0.94(-4.10%) |
Jul 31, 2012 | 23.50 | 23.52 | 23.03 | 23.04 | 593,446 | -0.38(-1.62%) |
Jul 30, 2012 | 23.31 | 23.46 | 23.28 | 23.42 | 511,130 | -0.28(-1.17%) |
Jul 27, 2012 | 23.23 | 23.77 | 23.08 | 23.70 | 590,689 | +0.91(+3.98%) |
Jul 26, 2012 | 22.60 | 22.83 | 22.53 | 22.79 | 334,587 | +0.53(+2.40%) |
Jul 25, 2012 | 22.38 | 22.40 | 22.16 | 22.26 | 208,036 | -0.04(-0.16%) |
Jul 24, 2012 | 22.59 | 22.60 | 22.19 | 22.30 | 407,939 | -0.42(-1.87%) |
Jul 23, 2012 | 22.65 | 22.75 | 22.52 | 22.72 | 218,174 | -0.20(-0.89%) |
Jul 20, 2012 | 23.08 | 23.12 | 22.91 | 22.93 | 221,434 | -0.48(-2.03%) |
Jul 19, 2012 | 23.39 | 23.46 | 23.33 | 23.40 | 179,942 | +0.25(+1.07%) |
Jul 18, 2012 | 22.98 | 23.25 | 22.94 | 23.15 | 361,700 | +0.20(+0.86%) |
Jul 17, 2012 | 22.93 | 23.03 | 22.73 | 22.95 | 405,356 | -0.15(-0.63%) |
Jul 16, 2012 | 23.00 | 23.18 | 22.97 | 23.10 | 158,047 | -0.09(-0.38%) |
Jul 13, 2012 | 22.86 | 23.22 | 22.84 | 23.19 | 283,026 | +0.22(+0.96%) |
Jul 12, 2012 | 23.10 | 23.20 | 22.84 | 22.97 | 833,140 | -0.75(-3.18%) |
Jul 11, 2012 | 23.73 | 23.80 | 23.54 | 23.72 | 326,457 | +0.10(+0.43%) |
Jul 10, 2012 | 23.92 | 23.97 | 23.55 | 23.62 | 281,771 | -0.50(-2.09%) |
Jul 09, 2012 | 24.10 | 24.15 | 23.92 | 24.12 | 323,505 | -0.56(-2.28%) |
Jul 06, 2012 | 24.70 | 24.75 | 24.55 | 24.69 | 349,026 | -0.27(-1.08%) |
Jul 05, 2012 | 25.01 | 25.11 | 24.88 | 24.96 | 493,285 | -0.37(-1.44%) |
Jul 03, 2012 | 25.21 | 25.35 | 25.05 | 25.32 | 188,814 | +0.26(+1.02%) |
Jul 02, 2012 | 25.21 | 25.27 | 24.91 | 25.07 | 845,186 | -0.29(-1.13%) |
Jun 29, 2012 | 25.28 | 25.36 | 25.14 | 25.35 | 873,926 | +1.01(+4.15%) |
Jun 28, 2012 | 24.21 | 24.36 | 24.04 | 24.34 | 1,234,859 | +0.27(+1.12%) |
Jun 27, 2012 | 23.96 | 24.11 | 23.91 | 24.07 | 541,826 | +0.20(+0.83%) |
Jun 26, 2012 | 24.02 | 24.04 | 23.73 | 23.88 | 1,013,362 | -0.14(-0.58%) |
Jun 25, 2012 | 24.10 | 24.19 | 23.92 | 24.02 | 505,707 | -0.37(-1.53%) |
Jun 22, 2012 | 24.45 | 24.49 | 24.30 | 24.39 | 636,351 | +0.38(+1.58%) |
Jun 21, 2012 | 24.55 | 24.66 | 23.99 | 24.01 | 881,253 | +0.10(+0.43%) |
Jun 20, 2012 | 23.97 | 24.07 | 23.80 | 23.91 | 596,348 | -0.10(-0.40%) |
Jun 19, 2012 | 23.88 | 24.04 | 23.83 | 24.00 | 784,365 | +0.34(+1.45%) |
Jun 18, 2012 | 23.68 | 23.77 | 23.61 | 23.66 | 453,868 | -0.01(-0.06%) |
Jun 15, 2012 | 23.55 | 23.75 | 23.49 | 23.67 | 365,436 | +0.26(+1.12%) |
Jun 14, 2012 | 23.23 | 23.50 | 23.22 | 23.41 | 309,606 | +0.18(+0.79%) |
Jun 13, 2012 | 23.33 | 23.44 | 23.12 | 23.23 | 340,995 | -0.15(-0.66%) |
Jun 12, 2012 | 23.30 | 23.38 | 23.16 | 23.38 | 305,513 | +0.32(+1.40%) |
Jun 11, 2012 | 23.39 | 23.44 | 23.02 | 23.06 | 351,747 | -0.07(-0.32%) |
Jun 08, 2012 | 22.95 | 23.16 | 22.86 | 23.13 | 263,861 | -0.09(-0.38%) |
Jun 07, 2012 | 23.45 | 23.58 | 23.22 | 23.22 | 267,257 | -0.13(-0.56%) |
Jun 06, 2012 | 23.05 | 23.37 | 23.03 | 23.35 | 511,700 | +0.65(+2.87%) |
Jun 05, 2012 | 22.57 | 22.74 | 22.46 | 22.70 | 460,296 | +0.37(+1.64%) |
Jun 04, 2012 | 22.42 | 22.46 | 22.16 | 22.33 | 442,898 | -0.14(-0.62%) |
Jun 01, 2012 | 22.71 | 22.87 | 22.46 | 22.47 | 516,370 | -0.78(-3.37%) |
May 31, 2012 | 23.33 | 23.40 | 23.14 | 23.25 | 531,756 | -0.12(-0.53%) |
May 30, 2012 | 23.53 | 23.54 | 23.33 | 23.38 | 653,893 | -0.24(-1.02%) |
May 29, 2012 | 23.57 | 23.68 | 23.46 | 23.62 | 632,120 | +0.27(+1.16%) |
May 25, 2012 | 23.40 | 23.45 | 23.31 | 23.35 | 455,987 | -0.20(-0.87%) |
May 24, 2012 | 23.67 | 23.68 | 23.38 | 23.55 | 584,466 | -0.20(-0.86%) |
May 23, 2012 | 23.64 | 23.77 | 23.48 | 23.76 | 675,136 | -0.12(-0.49%) |
May 22, 2012 | 23.92 | 24.10 | 23.78 | 23.88 | 368,988 | +0.01(+0.06%) |
May 21, 2012 | 23.55 | 23.88 | 23.52 | 23.86 | 445,779 | +0.30(+1.27%) |
May 18, 2012 | 23.82 | 23.85 | 23.50 | 23.56 | 333,015 | -0.40(-1.65%) |
May 17, 2012 | 23.96 | 24.06 | 23.86 | 23.96 | 1,167,967 | +0.36(+1.52%) |
May 16, 2012 | 23.66 | 23.90 | 23.55 | 23.60 | 758,378 | -0.45(-1.89%) |
May 15, 2012 | 24.21 | 24.31 | 24.02 | 24.05 | 502,180 | -0.56(-2.26%) |
May 14, 2012 | 24.72 | 24.78 | 24.61 | 24.61 | 434,218 | -0.48(-1.92%) |
May 11, 2012 | 25.14 | 25.37 | 25.06 | 25.09 | 468,606 | +0.07(+0.29%) |
May 10, 2012 | 25.11 | 25.16 | 24.96 | 25.02 | 725,194 | +0.12(+0.50%) |
May 09, 2012 | 24.68 | 25.11 | 24.68 | 24.89 | 3,473,846 | +0.26(+1.07%) |
May 08, 2012 | 24.64 | 24.68 | 24.40 | 24.63 | 9,947,028 | -0.10(-0.38%) |
May 07, 2012 | 24.68 | 24.83 | 24.64 | 24.72 | 9,611,111 | -0.36(-1.43%) |
May 04, 2012 | 25.21 | 25.21 | 24.98 | 25.08 | 466,992 | -0.22(-0.87%) |
May 03, 2012 | 25.51 | 25.55 | 25.24 | 25.30 | 239,505 | -0.28(-1.09%) |
May 02, 2012 | 25.49 | 25.69 | 25.45 | 25.58 | 481,473 | -0.23(-0.88%) |