Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.05 | 32.05 | 31.87 | 32.00 | 602,929 | -0.14(-0.43%) |
Apr 29, 2013 | 32.11 | 32.24 | 32.04 | 32.13 | 96,008 | +0.23(+0.71%) |
Apr 26, 2013 | 31.89 | 31.99 | 31.90 | 31.91 | 90,200 | -0.04(-0.12%) |
Apr 25, 2013 | 31.98 | 32.02 | 31.85 | 31.95 | 274,145 | +0.09(+0.29%) |
Apr 24, 2013 | 32.17 | 32.18 | 31.84 | 31.85 | 170,441 | -0.26(-0.79%) |
Apr 23, 2013 | 32.07 | 32.23 | 31.99 | 32.11 | 192,180 | +0.24(+0.75%) |
Apr 22, 2013 | 31.83 | 31.89 | 31.63 | 31.87 | 121,663 | +0.12(+0.37%) |
Apr 19, 2013 | 31.49 | 31.76 | 31.49 | 31.75 | 69,963 | +0.34(+1.09%) |
Apr 18, 2013 | 31.68 | 31.68 | 31.31 | 31.41 | 82,443 | -0.17(-0.54%) |
Apr 17, 2013 | 31.78 | 31.81 | 31.39 | 31.58 | 159,000 | -0.38(-1.20%) |
Apr 16, 2013 | 31.75 | 31.98 | 31.69 | 31.97 | 91,551 | +0.45(+1.42%) |
Apr 15, 2013 | 31.94 | 32.05 | 31.52 | 31.52 | 112,780 | -0.32(-1.00%) |
Apr 12, 2013 | 31.81 | 31.89 | 31.67 | 31.84 | 59,299 | +0.02(+0.05%) |
Apr 11, 2013 | 31.65 | 31.96 | 31.65 | 31.82 | 213,521 | +0.26(+0.81%) |
Apr 10, 2013 | 31.29 | 31.58 | 31.24 | 31.57 | 77,457 | +0.40(+1.27%) |
Apr 09, 2013 | 31.14 | 31.27 | 31.03 | 31.17 | 60,726 | +0.12(+0.39%) |
Apr 08, 2013 | 30.94 | 31.05 | 30.82 | 31.05 | 89,531 | +0.13(+0.41%) |
Apr 05, 2013 | 30.81 | 30.94 | 30.74 | 30.92 | 111,176 | -0.24(-0.78%) |
Apr 04, 2013 | 31.00 | 31.24 | 30.98 | 31.16 | 104,356 | +0.14(+0.44%) |
Apr 03, 2013 | 31.25 | 31.31 | 31.01 | 31.03 | 331,627 | -0.10(-0.31%) |
Apr 02, 2013 | 30.92 | 31.19 | 30.92 | 31.12 | 665,033 | +0.34(+1.11%) |
Apr 01, 2013 | 30.74 | 30.82 | 30.66 | 30.78 | 86,826 | -0.04(-0.14%) |
Mar 28, 2013 | 30.57 | 30.83 | 30.57 | 30.82 | 127,481 | +0.35(+1.14%) |
Mar 27, 2013 | 30.23 | 30.50 | 30.23 | 30.47 | 163,426 | -0.01(-0.03%) |
Mar 26, 2013 | 30.29 | 30.49 | 30.28 | 30.48 | 77,151 | +0.29(+0.97%) |
Mar 25, 2013 | 30.34 | 30.39 | 30.04 | 30.19 | 110,375 | -0.12(-0.40%) |
Mar 22, 2013 | 30.19 | 30.31 | 30.17 | 30.31 | 389,413 | +0.27(+0.90%) |
Mar 21, 2013 | 30.10 | 30.20 | 30.01 | 30.04 | 524,737 | -0.21(-0.71%) |
Mar 20, 2013 | 30.12 | 30.27 | 30.12 | 30.25 | 78,247 | +0.32(+1.07%) |
Mar 19, 2013 | 30.02 | 30.05 | 29.79 | 29.93 | 47,687 | +0.08(+0.27%) |
Mar 18, 2013 | 29.88 | 29.98 | 29.82 | 29.85 | 235,984 | -0.22(-0.72%) |
Mar 15, 2013 | 30.09 | 30.15 | 29.98 | 30.07 | 131,697 | -0.01(-0.03%) |
Mar 14, 2013 | 29.96 | 30.08 | 29.93 | 30.08 | 101,085 | +0.13(+0.45%) |
Mar 13, 2013 | 29.94 | 29.97 | 29.85 | 29.94 | 149,903 | +0.00(+0.01%) |
Mar 12, 2013 | 29.94 | 30.00 | 29.89 | 29.94 | 97,156 | +0.05(+0.15%) |
Mar 11, 2013 | 29.77 | 29.90 | 29.70 | 29.89 | 136,950 | +0.09(+0.31%) |
Mar 08, 2013 | 29.84 | 29.86 | 29.68 | 29.80 | 115,133 | -0.01(-0.03%) |
Mar 07, 2013 | 29.88 | 29.92 | 29.80 | 29.81 | 278,045 | +0.03(+0.08%) |
Mar 06, 2013 | 29.79 | 29.87 | 29.72 | 29.78 | 56,953 | -0.00(-0.01%) |
Mar 05, 2013 | 29.73 | 29.83 | 29.72 | 29.79 | 113,887 | +0.28(+0.96%) |
Mar 04, 2013 | 29.27 | 29.52 | 29.25 | 29.50 | 585,110 | +0.20(+0.68%) |
Mar 01, 2013 | 29.12 | 29.32 | 28.98 | 29.30 | 72,027 | +0.17(+0.57%) |
Feb 28, 2013 | 29.17 | 29.37 | 29.14 | 29.14 | 169,772 | -0.03(-0.10%) |
Feb 27, 2013 | 28.86 | 29.24 | 28.83 | 29.17 | 87,649 | +0.32(+1.10%) |
Feb 26, 2013 | 28.89 | 28.96 | 28.74 | 28.85 | 81,982 | +0.10(+0.36%) |
Feb 25, 2013 | 29.31 | 29.35 | 28.74 | 28.74 | 72,627 | -0.38(-1.32%) |
Feb 22, 2013 | 29.04 | 29.15 | 28.99 | 29.13 | 182,240 | +0.21(+0.72%) |
Feb 21, 2013 | 29.02 | 29.02 | 28.81 | 28.92 | 300,785 | -0.22(-0.74%) |
Feb 20, 2013 | 29.27 | 29.37 | 29.13 | 29.13 | 124,820 | -0.15(-0.52%) |
Feb 19, 2013 | 29.09 | 29.29 | 29.07 | 29.29 | 418,489 | +0.32(+1.11%) |
Feb 15, 2013 | 29.01 | 29.06 | 28.91 | 28.96 | 213,806 | +0.05(+0.17%) |
Feb 14, 2013 | 28.88 | 28.98 | 28.85 | 28.91 | 77,309 | -0.03(-0.12%) |
Feb 13, 2013 | 29.03 | 29.07 | 28.91 | 28.95 | 59,710 | +0.00(+0.01%) |
Feb 12, 2013 | 28.92 | 28.99 | 28.88 | 28.94 | 105,224 | +0.05(+0.16%) |
Feb 11, 2013 | 28.96 | 28.96 | 28.79 | 28.90 | 107,350 | -0.12(-0.40%) |
Feb 08, 2013 | 28.87 | 29.02 | 28.85 | 29.01 | 110,492 | +0.21(+0.74%) |
Feb 07, 2013 | 28.95 | 28.95 | 28.68 | 28.80 | 49,241 | -0.23(-0.78%) |
Feb 06, 2013 | 28.98 | 29.03 | 28.92 | 29.03 | 88,211 | +0.27(+0.93%) |
Feb 04, 2013 | 28.97 | 28.99 | 28.76 | 28.76 | 107,682 | -0.35(-1.19%) |
Feb 01, 2013 | 29.05 | 29.23 | 28.97 | 29.11 | 2,068,528 | +0.21(+0.72%) |
Jan 31, 2013 | 28.85 | 29.01 | 28.85 | 28.90 | 560,816 | -0.09(-0.30%) |
Jan 30, 2013 | 29.09 | 29.10 | 28.96 | 28.99 | 171,881 | -0.05(-0.16%) |
Jan 29, 2013 | 28.86 | 29.07 | 28.86 | 29.03 | 195,817 | +0.27(+0.93%) |
Jan 28, 2013 | 28.91 | 28.91 | 28.76 | 28.76 | 131,415 | -0.16(-0.55%) |
Jan 25, 2013 | 28.82 | 28.92 | 28.75 | 28.92 | 288,920 | +0.25(+0.86%) |
Jan 24, 2013 | 28.58 | 28.72 | 28.56 | 28.68 | 91,840 | +0.18(+0.63%) |
Jan 23, 2013 | 28.52 | 28.52 | 28.40 | 28.50 | 77,426 | +0.10(+0.34%) |
Jan 22, 2013 | 28.35 | 28.40 | 28.20 | 28.40 | 101,965 | +0.07(+0.25%) |
Jan 18, 2013 | 28.30 | 28.33 | 28.17 | 28.33 | 63,005 | -0.04(-0.13%) |
Jan 17, 2013 | 28.25 | 28.43 | 28.21 | 28.37 | 119,093 | +0.28(+1.00%) |
Jan 16, 2013 | 28.02 | 28.14 | 28.02 | 28.09 | 68,835 | +0.03(+0.12%) |
Jan 15, 2013 | 28.00 | 28.10 | 28.00 | 28.05 | 79,119 | -0.08(-0.30%) |
Jan 14, 2013 | 28.12 | 28.17 | 28.03 | 28.14 | 107,450 | +0.04(+0.15%) |
Jan 11, 2013 | 28.16 | 28.16 | 28.07 | 28.09 | 48,825 | +0.03(+0.10%) |
Jan 10, 2013 | 27.92 | 28.09 | 27.89 | 28.07 | 79,351 | +0.28(+1.02%) |
Jan 09, 2013 | 27.64 | 27.82 | 27.64 | 27.78 | 127,744 | +0.16(+0.59%) |
Jan 08, 2013 | 27.60 | 27.68 | 27.56 | 27.62 | 69,012 | +0.05(+0.17%) |
Jan 07, 2013 | 27.45 | 27.60 | 27.38 | 27.57 | 72,893 | +0.04(+0.14%) |
Jan 04, 2013 | 27.35 | 27.56 | 27.35 | 27.53 | 282,053 | +0.20(+0.73%) |
Jan 03, 2013 | 27.35 | 27.41 | 27.28 | 27.33 | 59,803 | -0.03(-0.12%) |
Jan 02, 2013 | 27.34 | 27.44 | 26.97 | 27.37 | 1,340,414 | +0.39(+1.46%) |
Dec 31, 2012 | 26.62 | 26.98 | 26.62 | 26.97 | 164,707 | +0.29(+1.09%) |
Dec 28, 2012 | 26.78 | 26.90 | 26.65 | 26.68 | 114,741 | -0.28(-1.03%) |
Dec 27, 2012 | 26.98 | 27.06 | 26.74 | 26.96 | 47,560 | -0.05(-0.17%) |
Dec 26, 2012 | 27.05 | 27.08 | 26.91 | 27.01 | 57,156 | -0.06(-0.23%) |
Dec 24, 2012 | 27.12 | 27.12 | 27.03 | 27.07 | 31,563 | -0.07(-0.26%) |
Dec 21, 2012 | 27.09 | 27.20 | 27.05 | 27.14 | 104,083 | -0.19(-0.70%) |
Dec 20, 2012 | 27.20 | 27.35 | 27.19 | 27.33 | 255,778 | +0.10(+0.38%) |
Dec 19, 2012 | 27.51 | 27.51 | 27.22 | 27.23 | 97,861 | -0.26(-0.93%) |
Dec 18, 2012 | 27.34 | 27.52 | 27.25 | 27.48 | 59,155 | +0.20(+0.74%) |
Dec 17, 2012 | 27.13 | 27.29 | 27.11 | 27.28 | 424,159 | +0.11(+0.42%) |
Dec 14, 2012 | 27.16 | 27.24 | 27.09 | 27.17 | 120,484 | -0.01(-0.03%) |
Dec 13, 2012 | 27.36 | 27.38 | 27.12 | 27.18 | 1,090,044 | -0.26(-0.95%) |
Dec 12, 2012 | 27.47 | 27.56 | 27.41 | 27.44 | 87,172 | +0.03(+0.12%) |
Dec 11, 2012 | 27.34 | 27.46 | 27.34 | 27.41 | 51,615 | +0.24(+0.90%) |
Dec 10, 2012 | 27.04 | 27.21 | 27.03 | 27.16 | 68,013 | +0.10(+0.38%) |
Dec 07, 2012 | 26.99 | 27.06 | 26.87 | 27.06 | 97,553 | +0.08(+0.31%) |
Dec 06, 2012 | 27.01 | 27.02 | 26.88 | 26.97 | 88,307 | +0.04(+0.14%) |
Dec 05, 2012 | 26.88 | 27.05 | 26.78 | 26.94 | 94,779 | +0.06(+0.21%) |
Dec 04, 2012 | 26.86 | 26.95 | 26.84 | 26.88 | 40,891 | +0.12(+0.45%) |
Nov 30, 2012 | 26.80 | 26.82 | 26.70 | 26.76 | 115,000 | -0.05(-0.19%) |
Nov 29, 2012 | 26.74 | 26.85 | 26.68 | 26.81 | 110,177 | +0.19(+0.72%) |
Nov 28, 2012 | 26.34 | 26.62 | 26.24 | 26.62 | 52,890 | +0.24(+0.91%) |
Nov 27, 2012 | 26.45 | 26.53 | 26.36 | 26.38 | 50,470 | -0.09(-0.34%) |
Nov 26, 2012 | 26.48 | 26.52 | 26.33 | 26.47 | 295,971 | -0.11(-0.43%) |
Nov 23, 2012 | 26.41 | 26.60 | 26.41 | 26.58 | 48,785 | +0.34(+1.30%) |
Nov 21, 2012 | 26.17 | 26.24 | 26.17 | 26.24 | 14,795 | +0.07(+0.25%) |
Nov 20, 2012 | 26.02 | 26.19 | 25.99 | 26.17 | 21,525 | +0.10(+0.38%) |
Nov 19, 2012 | 25.93 | 26.10 | 25.93 | 26.07 | 140,766 | +0.29(+1.13%) |
Nov 16, 2012 | 25.66 | 25.85 | 25.63 | 25.78 | 195,279 | +0.12(+0.49%) |
Nov 15, 2012 | 25.73 | 25.77 | 25.58 | 25.66 | 157,215 | -0.12(-0.47%) |
Nov 14, 2012 | 26.15 | 26.15 | 25.75 | 25.78 | 68,951 | -0.27(-1.02%) |
Nov 13, 2012 | 26.10 | 26.28 | 26.03 | 26.04 | 52,512 | -0.08(-0.30%) |
Nov 12, 2012 | 26.19 | 26.24 | 26.10 | 26.12 | 42,062 | +0.06(+0.24%) |
Nov 09, 2012 | 25.98 | 26.21 | 25.93 | 26.06 | 81,452 | +0.06(+0.24%) |
Nov 08, 2012 | 26.23 | 26.26 | 25.98 | 26.00 | 142,265 | -0.23(-0.89%) |
Nov 07, 2012 | 26.44 | 26.47 | 26.07 | 26.23 | 75,765 | -0.46(-1.74%) |
Nov 06, 2012 | 26.59 | 26.79 | 26.53 | 26.70 | 38,738 | +0.10(+0.36%) |
Nov 05, 2012 | 26.61 | 26.68 | 26.52 | 26.60 | 27,337 | -0.01(-0.05%) |
Nov 02, 2012 | 26.80 | 26.85 | 26.59 | 26.61 | 154,395 | -0.21(-0.79%) |
Nov 01, 2012 | 26.65 | 26.87 | 26.65 | 26.82 | 93,769 | +0.19(+0.72%) |
Oct 31, 2012 | 26.87 | 26.96 | 26.53 | 26.63 | 320,893 | -0.15(-0.54%) |
Oct 26, 2012 | 26.85 | 26.78 | 26.78 | 26.78 | 37,121 | -0.03(-0.12%) |
Oct 25, 2012 | 26.82 | 26.95 | 26.73 | 26.81 | 447,565 | +0.14(+0.53%) |
Oct 24, 2012 | 26.75 | 26.80 | 26.64 | 26.67 | 64,937 | +0.01(+0.03%) |
Oct 23, 2012 | 26.78 | 26.78 | 26.53 | 26.66 | 93,967 | -0.39(-1.43%) |
Oct 19, 2012 | 27.41 | 27.41 | 27.01 | 27.05 | 127,306 | -0.43(-1.55%) |
Oct 18, 2012 | 27.38 | 27.49 | 27.36 | 27.48 | 59,022 | -0.02(-0.06%) |
Oct 17, 2012 | 27.51 | 27.52 | 27.43 | 27.49 | 59,379 | +0.03(+0.12%) |
Oct 16, 2012 | 27.33 | 27.48 | 27.31 | 27.46 | 52,449 | +0.32(+1.19%) |
Oct 15, 2012 | 26.95 | 27.15 | 26.86 | 27.14 | 62,365 | +0.33(+1.22%) |
Oct 12, 2012 | 26.82 | 26.94 | 26.74 | 26.81 | 20,660 | +0.05(+0.20%) |
Oct 11, 2012 | 26.90 | 26.92 | 26.75 | 26.75 | 103,483 | +0.04(+0.16%) |
Oct 10, 2012 | 26.92 | 26.92 | 26.65 | 26.71 | 26,271 | -0.22(-0.80%) |
Oct 09, 2012 | 27.12 | 27.16 | 26.89 | 26.93 | 30,436 | -0.32(-1.17%) |
Oct 08, 2012 | 27.25 | 27.26 | 27.14 | 27.25 | 11,637 | -0.09(-0.33%) |
Oct 05, 2012 | 27.42 | 27.45 | 27.27 | 27.34 | 46,905 | +0.08(+0.30%) |
Oct 04, 2012 | 27.11 | 27.32 | 27.11 | 27.26 | 29,496 | +0.21(+0.78%) |
Oct 03, 2012 | 26.96 | 27.08 | 26.90 | 27.04 | 39,517 | +0.10(+0.37%) |
Oct 02, 2012 | 26.97 | 27.04 | 26.86 | 26.95 | 76,161 | +0.07(+0.25%) |
Oct 01, 2012 | 26.78 | 27.00 | 26.78 | 26.88 | 258,698 | +0.26(+0.97%) |
Sep 28, 2012 | 26.73 | 26.73 | 26.61 | 26.62 | 78,214 | -0.27(-1.00%) |
Sep 27, 2012 | 26.80 | 26.98 | 26.74 | 26.89 | 46,804 | +0.24(+0.92%) |
Sep 26, 2012 | 26.82 | 26.83 | 26.64 | 26.65 | 102,382 | -0.17(-0.62%) |
Sep 25, 2012 | 26.96 | 27.11 | 26.81 | 26.81 | 81,975 | -0.06(-0.22%) |
Sep 24, 2012 | 26.70 | 26.93 | 26.70 | 26.87 | 229,970 | +0.04(+0.15%) |
Sep 21, 2012 | 26.81 | 26.90 | 26.79 | 26.83 | 67,847 | +0.17(+0.65%) |
Sep 20, 2012 | 26.54 | 26.68 | 26.53 | 26.66 | 68,601 | +0.05(+0.20%) |
Sep 19, 2012 | 26.60 | 26.69 | 26.56 | 26.60 | 78,848 | +0.08(+0.31%) |
Sep 18, 2012 | 26.43 | 26.55 | 26.43 | 26.52 | 34,987 | +0.07(+0.25%) |
Sep 17, 2012 | 26.35 | 26.50 | 26.35 | 26.46 | 429,583 | +0.06(+0.24%) |
Sep 14, 2012 | 26.47 | 26.48 | 26.32 | 26.39 | 39,743 | -0.15(-0.56%) |
Sep 13, 2012 | 26.22 | 26.61 | 26.19 | 26.54 | 128,029 | +0.29(+1.12%) |
Sep 12, 2012 | 26.29 | 26.30 | 26.21 | 26.25 | 118,599 | -0.00(-0.02%) |
Sep 11, 2012 | 26.17 | 26.29 | 26.17 | 26.25 | 994,300 | +0.19(+0.73%) |
Sep 10, 2012 | 26.14 | 26.19 | 26.06 | 26.06 | 228,601 | -0.18(-0.68%) |
Sep 07, 2012 | 26.26 | 26.29 | 26.20 | 26.24 | 102,565 | -0.03(-0.13%) |
Sep 06, 2012 | 25.93 | 26.29 | 25.92 | 26.27 | 243,830 | +0.46(+1.77%) |
Sep 05, 2012 | 25.86 | 25.89 | 25.74 | 25.82 | 759,125 | +0.13(+0.50%) |
Sep 04, 2012 | 25.62 | 25.76 | 25.54 | 25.69 | 412,464 | -0.03(-0.11%) |
Aug 31, 2012 | 25.75 | 25.87 | 25.60 | 25.72 | 228,348 | +0.13(+0.52%) |
Aug 30, 2012 | 25.69 | 25.69 | 25.55 | 25.58 | 107,632 | -0.11(-0.42%) |
Aug 29, 2012 | 25.70 | 25.75 | 25.67 | 25.69 | 31,572 | -0.02(-0.08%) |
Aug 27, 2012 | 25.75 | 25.82 | 25.68 | 25.71 | 298,037 | +0.01(+0.05%) |
Aug 24, 2012 | 25.62 | 25.77 | 25.58 | 25.70 | 742,927 | +0.19(+0.76%) |
Aug 23, 2012 | 25.55 | 25.60 | 25.47 | 25.51 | 60,895 | -0.10(-0.39%) |
Aug 22, 2012 | 25.49 | 25.64 | 25.48 | 25.61 | 38,087 | +0.02(+0.10%) |
Aug 21, 2012 | 25.73 | 25.78 | 25.56 | 25.58 | 75,847 | -0.06(-0.23%) |
Aug 20, 2012 | 25.54 | 25.69 | 25.54 | 25.64 | 58,704 | +0.03(+0.11%) |
Aug 17, 2012 | 25.75 | 25.93 | 25.20 | 25.61 | 23,921 | -0.19(-0.76%) |
Aug 16, 2012 | 25.73 | 25.83 | 25.68 | 25.80 | 38,309 | -0.02(-0.08%) |
Aug 15, 2012 | 25.72 | 25.86 | 25.72 | 25.82 | 49,228 | +0.11(+0.43%) |
Aug 14, 2012 | 25.67 | 25.73 | 25.66 | 25.71 | 37,273 | +0.15(+0.58%) |
Aug 13, 2012 | 25.59 | 25.60 | 25.50 | 25.56 | 30,673 | -0.07(-0.29%) |
Aug 10, 2012 | 25.49 | 25.65 | 25.43 | 25.64 | 24,979 | +0.06(+0.23%) |
Aug 09, 2012 | 25.57 | 25.62 | 25.50 | 25.58 | 34,276 | -0.02(-0.06%) |
Aug 08, 2012 | 25.51 | 25.67 | 25.49 | 25.60 | 77,684 | +0.02(+0.10%) |
Aug 07, 2012 | 25.55 | 25.66 | 25.51 | 25.57 | 36,135 | -0.03(-0.13%) |
Aug 06, 2012 | 25.56 | 25.68 | 25.56 | 25.61 | 137,464 | +0.04(+0.15%) |
Aug 03, 2012 | 25.51 | 25.68 | 25.51 | 25.57 | 119,209 | +0.39(+1.57%) |
Aug 02, 2012 | 25.28 | 25.36 | 25.04 | 25.17 | 151,362 | -0.23(-0.91%) |
Aug 01, 2012 | 25.51 | 25.55 | 25.37 | 25.41 | 273,833 | +0.02(+0.07%) |
Jul 31, 2012 | 25.50 | 25.59 | 25.37 | 25.39 | 221,613 | -0.03(-0.11%) |
Jul 30, 2012 | 25.41 | 25.51 | 25.39 | 25.42 | 54,804 | -0.08(-0.31%) |
Jul 27, 2012 | 25.29 | 25.61 | 25.25 | 25.50 | 233,241 | +0.46(+1.85%) |
Jul 26, 2012 | 24.97 | 25.09 | 24.96 | 25.03 | 35,597 | +0.35(+1.43%) |
Jul 25, 2012 | 24.67 | 24.76 | 24.55 | 24.68 | 55,382 | +0.14(+0.56%) |
Jul 24, 2012 | 24.76 | 24.81 | 24.40 | 24.54 | 32,734 | -0.29(-1.19%) |
Jul 23, 2012 | 24.81 | 24.84 | 24.67 | 24.84 | 38,239 | -0.31(-1.24%) |
Jul 20, 2012 | 25.34 | 25.34 | 25.12 | 25.15 | 36,494 | -0.36(-1.43%) |
Jul 19, 2012 | 25.47 | 25.54 | 25.37 | 25.51 | 35,257 | +0.11(+0.42%) |
Jul 18, 2012 | 25.24 | 25.46 | 25.23 | 25.41 | 203,257 | +0.10(+0.39%) |
Jul 17, 2012 | 25.08 | 25.33 | 24.95 | 25.31 | 63,301 | +0.30(+1.19%) |
Jul 16, 2012 | 24.95 | 25.04 | 24.90 | 25.01 | 27,341 | +0.05(+0.20%) |
Jul 13, 2012 | 24.74 | 25.00 | 24.72 | 24.96 | 32,522 | +0.24(+0.96%) |
Jul 12, 2012 | 24.59 | 24.78 | 24.52 | 24.72 | 23,142 | +0.02(+0.08%) |
Jul 11, 2012 | 24.67 | 24.75 | 24.61 | 24.70 | 29,549 | +0.01(+0.03%) |
Jul 10, 2012 | 24.87 | 24.94 | 24.64 | 24.69 | 37,039 | -0.19(-0.75%) |
Jul 09, 2012 | 24.73 | 24.88 | 24.73 | 24.88 | 110,936 | +0.10(+0.42%) |
Jul 06, 2012 | 24.88 | 24.88 | 24.63 | 24.78 | 188,271 | -0.13(-0.52%) |
Jul 05, 2012 | 24.89 | 24.97 | 24.83 | 24.90 | 86,398 | -0.19(-0.74%) |
Jul 03, 2012 | 25.08 | 25.14 | 25.00 | 25.09 | 408,962 | -0.02(-0.08%) |
Jul 02, 2012 | 24.88 | 25.11 | 24.81 | 25.11 | 1,996,516 | +0.18(+0.73%) |
Jun 29, 2012 | 24.81 | 24.95 | 24.78 | 24.93 | 417,813 | +0.53(+2.16%) |
Jun 28, 2012 | 24.36 | 24.41 | 24.14 | 24.40 | 97,059 | -0.03(-0.12%) |
Jun 27, 2012 | 24.34 | 24.51 | 24.32 | 24.43 | 68,030 | +0.16(+0.65%) |
Jun 26, 2012 | 24.17 | 24.31 | 24.14 | 24.27 | 32,587 | +0.17(+0.69%) |
Jun 25, 2012 | 24.15 | 24.15 | 24.05 | 24.11 | 78,359 | -0.25(-1.02%) |
Jun 22, 2012 | 24.31 | 24.42 | 24.26 | 24.36 | 1,803,701 | +0.21(+0.88%) |
Jun 21, 2012 | 24.46 | 24.53 | 24.13 | 24.14 | 95,471 | -0.35(-1.44%) |
Jun 20, 2012 | 24.56 | 24.56 | 24.32 | 24.50 | 39,252 | -0.03(-0.11%) |
Jun 19, 2012 | 24.38 | 24.64 | 24.38 | 24.52 | 150,902 | +0.34(+1.40%) |
Jun 18, 2012 | 24.05 | 24.22 | 24.03 | 24.18 | 69,638 | +0.09(+0.37%) |
Jun 15, 2012 | 24.04 | 24.11 | 24.01 | 24.10 | 45,410 | +0.11(+0.46%) |
Jun 14, 2012 | 23.76 | 24.05 | 23.73 | 23.98 | 505,182 | +0.30(+1.26%) |
Jun 13, 2012 | 23.72 | 23.87 | 23.64 | 23.69 | 165,006 | -0.01(-0.05%) |
Jun 12, 2012 | 23.54 | 23.72 | 23.41 | 23.70 | 37,720 | +0.29(+1.24%) |
Jun 11, 2012 | 23.78 | 23.78 | 23.41 | 23.41 | 76,294 | -0.22(-0.92%) |
Jun 08, 2012 | 23.43 | 23.64 | 23.40 | 23.63 | 33,713 | +0.15(+0.63%) |
Jun 07, 2012 | 23.69 | 23.69 | 23.45 | 23.48 | 39,045 | +0.00(+0.02%) |
Jun 06, 2012 | 23.29 | 23.47 | 23.29 | 23.47 | 705,932 | +0.36(+1.54%) |
Jun 05, 2012 | 22.97 | 23.14 | 22.94 | 23.12 | 157,402 | +0.07(+0.28%) |
Jun 04, 2012 | 23.05 | 23.14 | 22.91 | 23.05 | 80,081 | +0.13(+0.59%) |
Jun 01, 2012 | 23.11 | 23.21 | 22.89 | 22.92 | 2,923,873 | -0.52(-2.21%) |
May 31, 2012 | 23.43 | 23.56 | 23.27 | 23.44 | 181,405 | -0.01(-0.05%) |
May 30, 2012 | 23.42 | 23.53 | 23.40 | 23.45 | 33,008 | -0.22(-0.93%) |
May 29, 2012 | 23.72 | 23.83 | 23.60 | 23.67 | 55,803 | +0.04(+0.16%) |
May 25, 2012 | 23.53 | 23.68 | 23.50 | 23.63 | 705,751 | +0.11(+0.49%) |
May 24, 2012 | 23.48 | 23.59 | 23.40 | 23.52 | 91,138 | +0.09(+0.37%) |
May 23, 2012 | 23.42 | 23.62 | 23.20 | 23.43 | 273,827 | -0.22(-0.92%) |
May 22, 2012 | 23.69 | 23.85 | 23.61 | 23.65 | 57,008 | -0.12(-0.52%) |
May 21, 2012 | 23.49 | 23.78 | 23.49 | 23.77 | 399,401 | +0.31(+1.32%) |
May 18, 2012 | 23.66 | 23.67 | 23.37 | 23.46 | 147,574 | -0.16(-0.66%) |
May 17, 2012 | 23.78 | 23.85 | 23.61 | 23.62 | 57,532 | -0.27(-1.12%) |
May 16, 2012 | 23.89 | 24.02 | 23.82 | 23.89 | 91,329 | +0.00(+0.00%) |
May 15, 2012 | 23.95 | 24.03 | 23.82 | 23.89 | 495,362 | -0.14(-0.57%) |
May 14, 2012 | 23.96 | 24.08 | 23.87 | 24.02 | 334,915 | -0.14(-0.57%) |
May 11, 2012 | 24.11 | 24.32 | 24.11 | 24.16 | 289,799 | -0.02(-0.07%) |
May 10, 2012 | 24.24 | 24.31 | 24.15 | 24.18 | 208,944 | +0.08(+0.32%) |
May 09, 2012 | 24.09 | 24.24 | 24.00 | 24.10 | 118,651 | -0.25(-1.02%) |
May 08, 2012 | 24.25 | 24.37 | 24.11 | 24.35 | 38,871 | -0.04(-0.15%) |
May 07, 2012 | 24.23 | 24.42 | 24.23 | 24.39 | 103,920 | +0.01(+0.03%) |
May 04, 2012 | 24.51 | 24.59 | 24.33 | 24.38 | 42,561 | -0.24(-0.98%) |
May 03, 2012 | 24.76 | 24.79 | 24.59 | 24.62 | 51,652 | -0.12(-0.48%) |
May 02, 2012 | 24.59 | 24.86 | 24.59 | 24.74 | 372,332 | -0.08(-0.31%) |