Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.71 | 22.86 | 22.71 | 22.78 | 1,871,044 | +0.04(+0.16%) |
Apr 29, 2013 | 22.83 | 22.93 | 22.63 | 22.74 | 1,129,611 | -0.11(-0.47%) |
Apr 26, 2013 | 23.37 | 23.55 | 22.83 | 22.85 | 1,864,897 | -0.70(-2.98%) |
Apr 25, 2013 | 23.32 | 23.65 | 23.07 | 23.55 | 2,007,274 | +0.40(+1.71%) |
Apr 24, 2013 | 23.44 | 23.47 | 22.89 | 23.16 | 988,423 | -0.20(-0.85%) |
Apr 23, 2013 | 23.30 | 23.49 | 23.13 | 23.35 | 1,188,919 | +0.21(+0.89%) |
Apr 22, 2013 | 22.88 | 23.22 | 22.84 | 23.15 | 2,233,650 | +0.36(+1.58%) |
Apr 19, 2013 | 22.85 | 22.86 | 22.49 | 22.79 | 2,267,069 | +0.06(+0.28%) |
Apr 18, 2013 | 22.96 | 22.96 | 22.56 | 22.72 | 2,574,174 | -0.04(-0.16%) |
Apr 17, 2013 | 23.46 | 23.47 | 22.57 | 22.76 | 4,827,242 | -0.84(-3.55%) |
Apr 16, 2013 | 24.00 | 24.06 | 23.58 | 23.60 | 1,871,319 | -0.11(-0.46%) |
Apr 15, 2013 | 24.25 | 24.52 | 23.69 | 23.70 | 2,381,518 | -0.99(-4.01%) |
Apr 12, 2013 | 25.15 | 25.15 | 24.60 | 24.69 | 1,495,126 | -0.52(-2.07%) |
Apr 11, 2013 | 25.13 | 25.35 | 24.95 | 25.22 | 2,236,120 | +0.13(+0.50%) |
Apr 10, 2013 | 24.66 | 25.09 | 24.65 | 25.09 | 2,374,274 | +0.63(+2.57%) |
Apr 09, 2013 | 24.44 | 24.62 | 24.14 | 24.46 | 1,792,185 | +0.16(+0.67%) |
Apr 08, 2013 | 24.35 | 24.45 | 24.00 | 24.30 | 1,457,554 | -0.08(-0.33%) |
Apr 05, 2013 | 23.92 | 24.39 | 23.71 | 24.38 | 1,473,694 | +0.17(+0.71%) |
Apr 04, 2013 | 24.05 | 24.36 | 24.02 | 24.21 | 1,699,082 | +0.08(+0.34%) |
Apr 03, 2013 | 24.50 | 24.95 | 24.02 | 24.13 | 2,447,286 | -0.49(-1.97%) |
Apr 02, 2013 | 23.85 | 24.81 | 23.83 | 24.61 | 2,069,070 | +0.78(+3.28%) |
Apr 01, 2013 | 24.09 | 24.64 | 23.71 | 23.83 | 755,927 | -0.11(-0.45%) |
Mar 28, 2013 | 23.85 | 23.97 | 23.54 | 23.94 | 866,088 | +0.07(+0.30%) |
Mar 27, 2013 | 23.55 | 23.91 | 23.30 | 23.87 | 1,255,025 | +0.23(+0.99%) |
Mar 26, 2013 | 23.48 | 23.65 | 23.39 | 23.63 | 2,018,596 | +0.18(+0.77%) |
Mar 25, 2013 | 23.52 | 23.54 | 23.26 | 23.45 | 1,048,809 | +0.07(+0.31%) |
Mar 22, 2013 | 23.15 | 23.68 | 23.07 | 23.38 | 1,304,701 | +0.26(+1.13%) |
Mar 21, 2013 | 23.25 | 23.38 | 23.04 | 23.12 | 1,506,756 | -0.43(-1.83%) |
Mar 20, 2013 | 23.63 | 23.63 | 23.07 | 23.55 | 1,868,641 | +0.36(+1.55%) |
Mar 19, 2013 | 23.63 | 23.82 | 23.00 | 23.19 | 1,547,792 | -0.37(-1.57%) |
Mar 18, 2013 | 23.29 | 23.67 | 23.14 | 23.56 | 928,021 | +0.09(+0.38%) |
Mar 15, 2013 | 23.87 | 23.93 | 23.43 | 23.47 | 1,385,462 | -0.32(-1.36%) |
Mar 14, 2013 | 23.91 | 24.10 | 23.57 | 23.79 | 1,638,435 | -0.07(-0.30%) |
Mar 13, 2013 | 24.41 | 24.50 | 23.80 | 23.87 | 2,577,716 | -0.54(-2.21%) |
Mar 12, 2013 | 24.28 | 24.44 | 24.06 | 24.41 | 1,800,621 | +0.13(+0.56%) |
Mar 11, 2013 | 24.15 | 24.42 | 23.81 | 24.27 | 2,726,428 | +0.02(+0.07%) |
Mar 08, 2013 | 24.08 | 24.30 | 23.87 | 24.25 | 1,407,466 | +0.28(+1.16%) |
Mar 07, 2013 | 23.84 | 24.05 | 23.79 | 23.97 | 1,297,556 | +0.21(+0.87%) |
Mar 06, 2013 | 24.59 | 24.78 | 23.77 | 23.77 | 2,598,108 | -1.09(-4.38%) |
Mar 05, 2013 | 24.94 | 25.01 | 24.72 | 24.86 | 957,475 | +0.09(+0.36%) |
Mar 04, 2013 | 24.65 | 24.89 | 24.44 | 24.77 | 1,503,679 | +0.04(+0.18%) |
Mar 01, 2013 | 24.05 | 24.75 | 23.90 | 24.72 | 1,853,442 | +0.58(+2.42%) |
Feb 28, 2013 | 23.99 | 24.23 | 23.89 | 24.14 | 3,035,226 | +0.34(+1.44%) |
Feb 27, 2013 | 23.61 | 23.86 | 23.43 | 23.79 | 2,950,785 | +0.20(+0.84%) |
Feb 26, 2013 | 23.84 | 24.22 | 23.31 | 23.60 | 4,170,993 | -0.25(-1.06%) |
Feb 25, 2013 | 24.89 | 24.90 | 23.77 | 23.85 | 3,318,432 | -0.89(-3.60%) |
Feb 22, 2013 | 25.31 | 25.31 | 24.62 | 24.74 | 1,922,421 | -0.53(-2.10%) |
Feb 21, 2013 | 25.19 | 25.40 | 25.17 | 25.27 | 2,394,025 | -0.18(-0.71%) |
Feb 20, 2013 | 25.29 | 25.70 | 25.25 | 25.45 | 1,993,606 | +0.14(+0.57%) |
Feb 19, 2013 | 25.03 | 25.45 | 24.89 | 25.31 | 1,778,422 | +0.31(+1.26%) |
Feb 15, 2013 | 24.90 | 25.19 | 24.85 | 24.99 | 1,241,193 | +0.14(+0.54%) |
Feb 14, 2013 | 24.87 | 24.95 | 24.42 | 24.86 | 3,150,786 | -0.05(-0.22%) |
Feb 13, 2013 | 25.19 | 25.19 | 24.76 | 24.91 | 1,377,888 | -0.17(-0.68%) |
Feb 12, 2013 | 25.25 | 25.25 | 25.03 | 25.08 | 845,484 | -0.18(-0.71%) |
Feb 11, 2013 | 25.17 | 25.38 | 25.08 | 25.26 | 911,405 | +0.17(+0.68%) |
Feb 08, 2013 | 25.26 | 25.42 | 24.88 | 25.09 | 4,233,289 | -0.06(-0.25%) |
Feb 07, 2013 | 25.59 | 25.80 | 25.02 | 25.15 | 2,356,394 | -0.46(-1.79%) |
Feb 06, 2013 | 25.91 | 25.91 | 25.53 | 25.61 | 1,078,824 | -0.11(-0.42%) |
Feb 04, 2013 | 26.01 | 26.07 | 25.66 | 25.72 | 1,861,528 | -0.53(-2.02%) |
Feb 01, 2013 | 25.44 | 26.25 | 25.40 | 26.25 | 3,306,072 | +1.05(+4.18%) |
Jan 31, 2013 | 25.45 | 25.72 | 25.08 | 25.20 | 1,443,865 | -0.40(-1.58%) |
Jan 30, 2013 | 25.60 | 25.90 | 25.51 | 25.60 | 1,024,254 | +0.05(+0.21%) |
Jan 29, 2013 | 25.30 | 25.84 | 25.10 | 25.55 | 1,511,087 | +0.14(+0.57%) |
Jan 28, 2013 | 25.43 | 25.49 | 25.06 | 25.40 | 1,589,653 | -0.03(-0.11%) |
Jan 25, 2013 | 25.36 | 25.44 | 25.12 | 25.43 | 725,722 | +0.13(+0.50%) |
Jan 24, 2013 | 25.44 | 25.69 | 25.07 | 25.31 | 922,592 | -0.12(-0.46%) |
Jan 23, 2013 | 25.35 | 25.44 | 25.14 | 25.42 | 866,368 | -0.04(-0.14%) |
Jan 22, 2013 | 24.95 | 25.47 | 24.70 | 25.46 | 1,495,427 | +0.31(+1.25%) |
Jan 18, 2013 | 24.95 | 25.17 | 24.86 | 25.14 | 1,093,300 | +0.15(+0.61%) |
Jan 17, 2013 | 24.95 | 25.04 | 24.86 | 24.99 | 1,959,186 | +0.33(+1.35%) |
Jan 16, 2013 | 24.66 | 24.69 | 24.52 | 24.66 | 1,774,627 | +0.00(+0.00%) |
Jan 15, 2013 | 25.01 | 25.01 | 24.42 | 24.66 | 1,255,281 | -0.40(-1.58%) |
Jan 14, 2013 | 24.92 | 25.11 | 24.76 | 25.05 | 999,560 | +0.13(+0.51%) |
Jan 11, 2013 | 24.92 | 25.08 | 24.73 | 24.93 | 959,235 | -0.03(-0.11%) |
Jan 10, 2013 | 25.14 | 25.26 | 24.85 | 24.95 | 1,475,879 | -0.05(-0.22%) |
Jan 09, 2013 | 24.59 | 25.04 | 24.59 | 25.01 | 1,384,467 | +0.26(+1.05%) |
Jan 08, 2013 | 24.65 | 24.86 | 24.55 | 24.75 | 759,090 | +0.01(+0.04%) |
Jan 07, 2013 | 24.72 | 24.83 | 24.58 | 24.74 | 915,133 | -0.17(-0.69%) |
Jan 04, 2013 | 25.19 | 25.19 | 24.59 | 24.91 | 1,634,924 | +0.05(+0.22%) |
Jan 03, 2013 | 24.72 | 25.26 | 24.71 | 24.86 | 2,190,183 | +0.12(+0.47%) |
Jan 02, 2013 | 24.64 | 24.84 | 23.91 | 24.74 | 1,466,438 | +0.83(+3.46%) |
Dec 31, 2012 | 23.42 | 24.05 | 23.39 | 23.91 | 945,355 | +0.41(+1.76%) |
Dec 28, 2012 | 23.62 | 23.73 | 23.34 | 23.50 | 872,765 | -0.16(-0.68%) |
Dec 27, 2012 | 23.60 | 23.69 | 23.34 | 23.66 | 1,079,542 | +0.20(+0.84%) |
Dec 26, 2012 | 23.74 | 23.80 | 23.36 | 23.46 | 761,498 | -0.13(-0.57%) |
Dec 24, 2012 | 23.76 | 23.96 | 23.54 | 23.60 | 362,866 | -0.24(-1.02%) |
Dec 21, 2012 | 23.79 | 24.13 | 23.66 | 23.84 | 1,601,909 | -0.24(-1.01%) |
Dec 20, 2012 | 23.75 | 24.08 | 23.73 | 24.08 | 2,060,732 | +0.22(+0.94%) |
Dec 19, 2012 | 23.59 | 23.90 | 23.51 | 23.86 | 2,435,054 | +0.40(+1.69%) |
Dec 18, 2012 | 23.04 | 23.60 | 22.99 | 23.46 | 1,740,434 | +0.45(+1.95%) |
Dec 17, 2012 | 22.86 | 23.18 | 22.75 | 23.01 | 1,525,815 | +0.15(+0.67%) |
Dec 14, 2012 | 22.79 | 23.09 | 22.79 | 22.86 | 1,575,349 | -0.05(-0.20%) |
Dec 13, 2012 | 22.71 | 22.96 | 22.63 | 22.90 | 1,764,911 | +0.06(+0.28%) |
Dec 12, 2012 | 22.72 | 23.03 | 22.50 | 22.84 | 1,524,513 | +0.03(+0.12%) |
Dec 11, 2012 | 22.66 | 22.84 | 22.51 | 22.81 | 1,189,572 | +0.31(+1.36%) |
Dec 10, 2012 | 22.42 | 22.75 | 22.38 | 22.51 | 958,282 | -0.09(-0.40%) |
Dec 07, 2012 | 22.21 | 22.72 | 22.21 | 22.60 | 1,808,145 | +0.30(+1.33%) |
Dec 06, 2012 | 21.77 | 22.46 | 21.55 | 22.30 | 2,518,171 | +0.55(+2.52%) |
Dec 05, 2012 | 21.09 | 21.80 | 20.95 | 21.75 | 1,922,693 | +0.81(+3.87%) |
Dec 04, 2012 | 21.24 | 21.32 | 20.89 | 20.94 | 1,301,068 | -0.35(-1.65%) |
Nov 30, 2012 | 21.39 | 21.45 | 21.20 | 21.29 | 1,492,982 | -0.22(-1.05%) |
Nov 29, 2012 | 21.35 | 21.57 | 21.15 | 21.52 | 1,067,375 | +0.31(+1.48%) |
Nov 28, 2012 | 20.76 | 21.21 | 20.65 | 21.20 | 1,502,851 | +0.32(+1.55%) |
Nov 27, 2012 | 20.94 | 21.28 | 20.81 | 20.88 | 1,133,284 | -0.14(-0.68%) |
Nov 26, 2012 | 20.81 | 21.08 | 20.81 | 21.02 | 564,321 | -0.01(-0.04%) |
Nov 23, 2012 | 20.86 | 21.09 | 20.78 | 21.03 | 212,747 | +0.27(+1.30%) |
Nov 21, 2012 | 20.78 | 20.87 | 20.47 | 20.76 | 464,799 | +0.10(+0.48%) |
Nov 20, 2012 | 20.65 | 20.80 | 20.41 | 20.66 | 909,206 | +0.00(+0.00%) |
Nov 19, 2012 | 20.59 | 20.79 | 20.48 | 20.66 | 1,042,303 | +0.29(+1.41%) |
Nov 16, 2012 | 20.19 | 20.39 | 20.04 | 20.38 | 886,271 | +0.16(+0.80%) |
Nov 15, 2012 | 20.09 | 20.34 | 20.09 | 20.21 | 1,531,293 | +0.21(+1.03%) |
Nov 14, 2012 | 20.24 | 20.43 | 19.96 | 20.01 | 664,576 | -0.22(-1.11%) |
Nov 13, 2012 | 20.07 | 20.41 | 19.89 | 20.23 | 1,414,414 | -0.02(-0.09%) |
Nov 12, 2012 | 20.50 | 20.56 | 20.11 | 20.25 | 570,336 | -0.13(-0.62%) |
Nov 09, 2012 | 20.32 | 20.52 | 20.17 | 20.38 | 1,393,259 | +0.06(+0.31%) |
Nov 08, 2012 | 20.49 | 20.56 | 20.21 | 20.31 | 1,303,700 | -0.17(-0.83%) |
Nov 07, 2012 | 20.82 | 20.82 | 20.30 | 20.48 | 1,950,758 | -0.41(-1.98%) |
Nov 06, 2012 | 20.30 | 21.05 | 20.25 | 20.90 | 1,840,273 | +0.61(+3.02%) |
Nov 05, 2012 | 20.60 | 20.60 | 20.22 | 20.29 | 1,238,968 | -0.36(-1.74%) |
Nov 02, 2012 | 20.81 | 20.92 | 20.57 | 20.65 | 1,512,070 | -0.07(-0.35%) |
Nov 01, 2012 | 20.44 | 20.73 | 20.25 | 20.72 | 1,285,338 | +0.39(+1.90%) |
Oct 31, 2012 | 20.62 | 20.62 | 20.17 | 20.33 | 2,024,062 | -0.04(-0.22%) |
Oct 26, 2012 | 20.32 | 20.38 | 20.38 | 20.38 | 1,229,687 | -0.05(-0.22%) |
Oct 25, 2012 | 21.24 | 21.24 | 20.24 | 20.42 | 2,678,280 | -0.52(-2.49%) |
Oct 24, 2012 | 21.20 | 21.21 | 20.84 | 20.94 | 946,331 | +0.04(+0.17%) |
Oct 23, 2012 | 20.72 | 21.04 | 20.72 | 20.91 | 1,376,060 | -0.26(-1.23%) |
Oct 19, 2012 | 21.44 | 21.44 | 21.06 | 21.17 | 1,659,365 | -0.06(-0.30%) |
Oct 18, 2012 | 21.47 | 21.47 | 21.09 | 21.23 | 1,052,091 | +0.04(+0.17%) |
Oct 17, 2012 | 21.25 | 21.33 | 21.16 | 21.19 | 2,250,162 | +0.02(+0.09%) |
Oct 16, 2012 | 21.25 | 21.35 | 21.11 | 21.18 | 1,701,160 | -0.13(-0.59%) |
Oct 15, 2012 | 21.46 | 21.52 | 21.23 | 21.30 | 2,455,151 | -0.17(-0.80%) |
Oct 12, 2012 | 21.40 | 21.57 | 21.21 | 21.47 | 1,668,194 | +0.11(+0.51%) |
Oct 11, 2012 | 21.18 | 21.47 | 20.92 | 21.36 | 1,092,596 | +0.28(+1.32%) |
Oct 10, 2012 | 21.45 | 21.54 | 21.06 | 21.09 | 754,784 | -0.49(-2.25%) |
Oct 09, 2012 | 21.75 | 21.91 | 21.52 | 21.57 | 2,222,543 | -0.23(-1.07%) |
Oct 08, 2012 | 21.34 | 21.89 | 21.25 | 21.81 | 1,278,542 | +0.40(+1.89%) |
Oct 05, 2012 | 21.37 | 21.71 | 21.31 | 21.40 | 1,298,187 | +0.20(+0.93%) |
Oct 04, 2012 | 21.20 | 21.26 | 20.90 | 21.20 | 2,680,232 | +0.22(+1.07%) |
Oct 03, 2012 | 21.19 | 21.28 | 20.94 | 20.98 | 1,494,728 | -0.20(-0.93%) |
Oct 02, 2012 | 21.43 | 21.67 | 21.12 | 21.18 | 1,341,129 | -0.22(-1.01%) |
Oct 01, 2012 | 21.17 | 21.54 | 21.17 | 21.39 | 1,068,926 | +0.24(+1.15%) |
Sep 28, 2012 | 20.84 | 21.21 | 20.83 | 21.15 | 1,426,566 | +0.18(+0.86%) |
Sep 27, 2012 | 20.97 | 21.10 | 20.74 | 20.97 | 1,621,282 | +0.14(+0.65%) |
Sep 26, 2012 | 20.74 | 20.93 | 20.51 | 20.83 | 1,408,632 | +0.04(+0.17%) |
Sep 25, 2012 | 21.09 | 21.31 | 20.78 | 20.80 | 987,779 | -0.33(-1.58%) |
Sep 24, 2012 | 20.83 | 21.19 | 20.59 | 21.13 | 1,058,300 | +0.33(+1.60%) |
Sep 21, 2012 | 21.63 | 21.73 | 20.72 | 20.80 | 2,132,925 | -0.68(-3.18%) |
Sep 20, 2012 | 21.76 | 21.84 | 21.40 | 21.48 | 1,260,254 | -0.59(-2.69%) |
Sep 19, 2012 | 21.48 | 22.14 | 21.20 | 22.08 | 2,132,396 | +0.55(+2.55%) |
Sep 18, 2012 | 21.61 | 21.79 | 21.42 | 21.53 | 1,674,621 | -0.15(-0.71%) |
Sep 17, 2012 | 21.72 | 22.01 | 21.54 | 21.68 | 1,777,773 | -0.15(-0.70%) |
Sep 14, 2012 | 22.05 | 22.38 | 21.70 | 21.83 | 1,930,620 | -0.38(-1.70%) |
Sep 13, 2012 | 21.29 | 22.23 | 21.29 | 22.21 | 2,171,913 | +0.91(+4.27%) |
Sep 12, 2012 | 21.13 | 21.34 | 21.12 | 21.30 | 1,447,792 | +0.17(+0.81%) |
Sep 11, 2012 | 20.87 | 21.19 | 20.87 | 21.13 | 1,006,027 | +0.18(+0.86%) |
Sep 10, 2012 | 21.01 | 21.06 | 20.79 | 20.95 | 1,054,265 | -0.05(-0.21%) |
Sep 07, 2012 | 21.14 | 21.34 | 20.92 | 21.00 | 1,450,265 | -0.04(-0.21%) |
Sep 06, 2012 | 20.99 | 21.13 | 20.92 | 21.04 | 1,515,118 | +0.21(+0.99%) |
Sep 05, 2012 | 20.89 | 20.96 | 20.70 | 20.83 | 1,025,202 | +0.03(+0.13%) |
Sep 04, 2012 | 20.75 | 21.02 | 20.67 | 20.81 | 2,022,293 | +0.13(+0.65%) |
Aug 31, 2012 | 20.92 | 21.06 | 20.65 | 20.67 | 2,481,292 | -0.09(-0.43%) |
Aug 30, 2012 | 20.74 | 20.78 | 20.59 | 20.76 | 1,147,560 | -0.04(-0.22%) |
Aug 29, 2012 | 20.87 | 20.99 | 20.78 | 20.81 | 1,199,387 | -0.05(-0.26%) |
Aug 27, 2012 | 21.00 | 21.03 | 20.82 | 20.86 | 789,244 | +0.01(+0.04%) |
Aug 24, 2012 | 20.78 | 20.98 | 20.70 | 20.85 | 896,105 | +0.05(+0.26%) |
Aug 23, 2012 | 20.85 | 20.96 | 20.69 | 20.80 | 1,037,485 | -0.17(-0.82%) |
Aug 22, 2012 | 20.87 | 20.98 | 20.66 | 20.97 | 1,470,922 | +0.09(+0.43%) |
Aug 21, 2012 | 21.05 | 21.30 | 20.73 | 20.88 | 1,086,413 | -0.12(-0.56%) |
Aug 20, 2012 | 21.01 | 21.17 | 20.94 | 21.00 | 827,117 | -0.14(-0.68%) |
Aug 17, 2012 | 21.15 | 21.22 | 20.93 | 21.14 | 1,037,697 | +0.03(+0.13%) |
Aug 16, 2012 | 21.23 | 21.25 | 21.07 | 21.11 | 1,173,984 | +0.03(+0.13%) |
Aug 15, 2012 | 21.13 | 21.20 | 20.93 | 21.09 | 1,197,129 | +0.03(+0.13%) |
Aug 14, 2012 | 21.42 | 21.48 | 20.94 | 21.06 | 2,669,905 | -0.21(-0.97%) |
Aug 13, 2012 | 21.27 | 21.54 | 21.21 | 21.27 | 1,464,402 | -0.13(-0.59%) |
Aug 10, 2012 | 21.13 | 21.42 | 21.10 | 21.39 | 2,838,638 | +0.21(+0.98%) |
Aug 09, 2012 | 21.26 | 21.41 | 21.12 | 21.19 | 1,466,904 | -0.06(-0.30%) |
Aug 08, 2012 | 21.04 | 21.33 | 20.99 | 21.25 | 1,545,113 | +0.20(+0.94%) |
Aug 07, 2012 | 20.96 | 21.14 | 20.83 | 21.05 | 1,282,390 | +0.08(+0.39%) |
Aug 06, 2012 | 20.76 | 21.09 | 20.70 | 20.97 | 1,149,115 | +0.18(+0.87%) |
Aug 03, 2012 | 20.99 | 20.99 | 20.69 | 20.79 | 823,942 | +0.32(+1.58%) |
Aug 02, 2012 | 20.47 | 20.56 | 20.18 | 20.47 | 2,300,446 | -0.05(-0.26%) |
Aug 01, 2012 | 20.80 | 20.87 | 20.50 | 20.52 | 2,043,778 | +0.02(+0.09%) |
Jul 31, 2012 | 21.32 | 21.32 | 20.39 | 20.50 | 2,612,378 | -0.16(-0.78%) |
Jul 30, 2012 | 20.83 | 20.97 | 20.48 | 20.66 | 1,429,810 | -0.24(-1.16%) |
Jul 27, 2012 | 20.64 | 20.94 | 20.41 | 20.91 | 1,849,183 | +0.40(+1.93%) |
Jul 26, 2012 | 20.06 | 20.65 | 20.01 | 20.51 | 2,178,201 | +0.71(+3.59%) |
Jul 25, 2012 | 19.85 | 19.93 | 19.72 | 19.80 | 2,155,498 | +0.09(+0.46%) |
Jul 24, 2012 | 19.88 | 19.96 | 19.48 | 19.71 | 1,381,043 | -0.26(-1.31%) |
Jul 23, 2012 | 19.82 | 20.00 | 19.66 | 19.97 | 1,487,735 | -0.21(-1.03%) |
Jul 20, 2012 | 20.29 | 20.46 | 20.12 | 20.18 | 1,130,693 | -0.22(-1.10%) |
Jul 19, 2012 | 20.47 | 20.53 | 19.78 | 20.40 | 1,841,671 | +0.04(+0.22%) |
Jul 18, 2012 | 20.21 | 20.56 | 20.16 | 20.36 | 2,921,033 | -0.07(-0.35%) |
Jul 17, 2012 | 20.00 | 20.46 | 19.94 | 20.43 | 2,024,971 | +0.42(+2.11%) |
Jul 16, 2012 | 19.71 | 20.04 | 19.56 | 20.01 | 1,867,382 | +0.31(+1.60%) |
Jul 13, 2012 | 19.31 | 19.73 | 19.29 | 19.69 | 2,370,493 | +0.27(+1.39%) |
Jul 12, 2012 | 19.13 | 19.50 | 19.02 | 19.42 | 4,568,920 | -0.04(-0.19%) |
Jul 11, 2012 | 19.23 | 19.48 | 19.23 | 19.46 | 7,717,469 | +0.31(+1.60%) |
Jul 10, 2012 | 19.24 | 19.52 | 19.07 | 19.15 | 3,788,881 | +0.19(+1.00%) |
Jul 09, 2012 | 19.30 | 19.34 | 18.84 | 18.96 | 1,349,238 | -0.30(-1.54%) |
Jul 06, 2012 | 19.16 | 19.33 | 19.10 | 19.26 | 2,678,411 | -0.15(-0.79%) |
Jul 05, 2012 | 19.40 | 19.61 | 19.39 | 19.41 | 2,053,263 | -0.19(-0.96%) |
Jul 03, 2012 | 19.49 | 19.60 | 19.35 | 19.60 | 2,339,470 | +0.23(+1.21%) |
Jul 02, 2012 | 19.39 | 19.43 | 19.14 | 19.37 | 2,146,091 | +0.04(+0.23%) |
Jun 29, 2012 | 19.53 | 19.55 | 19.21 | 19.32 | 3,435,787 | +0.32(+1.70%) |
Jun 28, 2012 | 18.95 | 19.13 | 18.86 | 19.00 | 3,979,106 | -0.24(-1.26%) |
Jun 27, 2012 | 18.53 | 19.33 | 18.48 | 19.24 | 3,774,651 | +0.82(+4.44%) |
Jun 26, 2012 | 18.14 | 18.48 | 17.99 | 18.42 | 1,859,379 | +0.40(+2.25%) |
Jun 25, 2012 | 18.10 | 18.32 | 17.96 | 18.02 | 1,026,361 | -0.44(-2.39%) |
Jun 22, 2012 | 18.17 | 18.50 | 18.14 | 18.46 | 1,506,047 | +0.42(+2.34%) |
Jun 21, 2012 | 18.38 | 18.38 | 18.01 | 18.04 | 1,371,106 | -0.25(-1.38%) |
Jun 20, 2012 | 18.09 | 18.29 | 17.86 | 18.29 | 2,355,511 | +0.33(+1.85%) |
Jun 19, 2012 | 17.97 | 18.08 | 17.83 | 17.96 | 4,633,657 | +0.01(+0.05%) |
Jun 18, 2012 | 18.21 | 18.23 | 17.92 | 17.95 | 3,060,499 | -0.23(-1.29%) |
Jun 15, 2012 | 18.07 | 18.34 | 17.95 | 18.18 | 2,872,456 | +0.10(+0.55%) |
Jun 14, 2012 | 17.87 | 18.10 | 17.74 | 18.08 | 2,222,867 | +0.43(+2.45%) |
Jun 13, 2012 | 17.29 | 17.75 | 17.28 | 17.65 | 1,434,280 | +0.22(+1.24%) |
Jun 12, 2012 | 17.14 | 17.43 | 16.97 | 17.43 | 1,617,389 | +0.45(+2.65%) |
Jun 11, 2012 | 17.65 | 17.77 | 16.95 | 16.98 | 1,731,957 | -0.56(-3.18%) |
Jun 08, 2012 | 17.45 | 17.59 | 17.21 | 17.54 | 1,865,522 | +0.13(+0.78%) |
Jun 07, 2012 | 17.54 | 17.95 | 17.34 | 17.41 | 1,739,205 | -0.02(-0.10%) |
Jun 06, 2012 | 17.22 | 17.53 | 17.06 | 17.42 | 3,011,671 | +0.31(+1.79%) |
Jun 05, 2012 | 17.04 | 17.19 | 16.90 | 17.12 | 2,516,530 | +0.04(+0.26%) |
Jun 04, 2012 | 16.95 | 17.18 | 16.89 | 17.07 | 1,786,545 | +0.21(+1.23%) |
Jun 01, 2012 | 16.91 | 17.11 | 16.81 | 16.87 | 2,006,650 | -0.22(-1.26%) |
May 31, 2012 | 17.33 | 17.34 | 16.97 | 17.08 | 1,933,324 | -0.23(-1.35%) |
May 30, 2012 | 17.63 | 17.63 | 17.27 | 17.32 | 1,423,622 | -0.56(-3.12%) |
May 29, 2012 | 17.86 | 18.02 | 17.69 | 17.87 | 2,498,192 | +0.26(+1.48%) |
May 25, 2012 | 17.84 | 17.92 | 17.51 | 17.61 | 1,961,788 | -0.20(-1.10%) |
May 24, 2012 | 17.94 | 18.54 | 17.68 | 17.81 | 1,589,358 | -0.04(-0.25%) |
May 23, 2012 | 18.04 | 18.12 | 17.49 | 17.85 | 2,872,475 | -0.05(-0.30%) |
May 22, 2012 | 18.44 | 18.44 | 17.79 | 17.91 | 2,940,391 | -0.18(-0.99%) |
May 21, 2012 | 17.55 | 18.11 | 17.41 | 18.09 | 2,180,394 | +0.52(+2.95%) |
May 18, 2012 | 17.48 | 17.77 | 17.44 | 17.57 | 1,700,133 | +0.08(+0.46%) |
May 17, 2012 | 17.75 | 17.84 | 17.39 | 17.49 | 1,625,260 | -0.19(-1.06%) |
May 16, 2012 | 17.95 | 18.07 | 17.59 | 17.68 | 1,576,380 | -0.14(-0.80%) |
May 15, 2012 | 18.13 | 18.26 | 17.73 | 17.82 | 2,017,708 | -0.37(-2.02%) |
May 14, 2012 | 18.07 | 18.41 | 18.07 | 18.19 | 1,879,767 | -0.14(-0.78%) |
May 11, 2012 | 18.66 | 18.82 | 18.14 | 18.33 | 1,889,777 | -0.51(-2.71%) |
May 10, 2012 | 19.28 | 19.34 | 18.79 | 18.84 | 1,178,648 | -0.22(-1.17%) |
May 09, 2012 | 18.81 | 19.12 | 18.66 | 19.06 | 1,399,116 | -0.08(-0.42%) |
May 08, 2012 | 18.95 | 19.19 | 18.84 | 19.14 | 1,235,225 | +0.02(+0.09%) |
May 07, 2012 | 19.04 | 19.16 | 18.92 | 19.12 | 3,010,533 | +0.01(+0.05%) |
May 04, 2012 | 19.32 | 19.37 | 19.10 | 19.12 | 1,385,202 | -0.32(-1.66%) |
May 03, 2012 | 19.86 | 19.86 | 19.21 | 19.44 | 2,131,340 | -0.37(-1.85%) |
May 02, 2012 | 19.70 | 19.88 | 19.65 | 19.80 | 3,380,042 | -0.12(-0.58%) |