Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.52 | 25.71 | 25.37 | 25.40 | 155,057 | -0.19(-0.76%) |
May 30, 2013 | 25.64 | 25.82 | 25.49 | 25.59 | 196,189 | +0.10(+0.40%) |
May 29, 2013 | 25.82 | 25.82 | 25.39 | 25.49 | 257,909 | -0.51(-1.95%) |
May 28, 2013 | 26.16 | 26.31 | 25.76 | 25.99 | 428,747 | +0.14(+0.53%) |
May 24, 2013 | 25.60 | 25.88 | 25.35 | 25.86 | 0 | +0.18(+0.72%) |
May 23, 2013 | 25.38 | 25.77 | 25.38 | 25.67 | 0 | +0.00(+0.00%) |
May 22, 2013 | 25.94 | 26.22 | 25.52 | 25.67 | 0 | -0.30(-1.17%) |
May 21, 2013 | 26.38 | 26.69 | 25.85 | 25.98 | 0 | -0.44(-1.67%) |
May 20, 2013 | 26.46 | 26.76 | 26.34 | 26.42 | 0 | -0.15(-0.55%) |
May 17, 2013 | 26.15 | 26.62 | 26.05 | 26.57 | 0 | +0.48(+1.84%) |
May 16, 2013 | 25.64 | 26.18 | 25.64 | 26.09 | 585,683 | +0.33(+1.29%) |
May 15, 2013 | 25.37 | 25.86 | 25.36 | 25.76 | 0 | +0.78(+3.14%) |
May 13, 2013 | 25.02 | 25.09 | 24.64 | 24.97 | 0 | -0.02(-0.07%) |
May 10, 2013 | 24.88 | 25.16 | 24.70 | 24.99 | 0 | +0.07(+0.30%) |
May 09, 2013 | 25.06 | 25.22 | 24.84 | 24.92 | 0 | -0.24(-0.95%) |
May 08, 2013 | 25.08 | 25.35 | 25.00 | 25.16 | 0 | +0.07(+0.29%) |
May 07, 2013 | 25.12 | 25.29 | 24.61 | 25.08 | 0 | +0.08(+0.33%) |
May 06, 2013 | 24.80 | 25.12 | 24.52 | 25.00 | 0 | +0.27(+1.08%) |
May 03, 2013 | 24.81 | 25.07 | 24.49 | 24.73 | 0 | +0.24(+0.98%) |
May 02, 2013 | 23.64 | 24.49 | 23.14 | 24.49 | 0 | +0.91(+3.87%) |
May 01, 2013 | 24.20 | 24.22 | 23.48 | 23.58 | 706,519 | -0.64(-2.62%) |
Apr 30, 2013 | 24.06 | 24.28 | 23.95 | 24.22 | 0 | +0.27(+1.12%) |
Apr 29, 2013 | 23.77 | 24.05 | 23.74 | 23.95 | 295,832 | +0.23(+0.97%) |
Apr 26, 2013 | 23.83 | 23.89 | 23.62 | 23.72 | 258,407 | -0.18(-0.73%) |
Apr 25, 2013 | 23.79 | 24.16 | 23.79 | 23.89 | 386,746 | +0.12(+0.50%) |
Apr 24, 2013 | 23.65 | 23.83 | 23.53 | 23.77 | 305,063 | +0.18(+0.78%) |
Apr 23, 2013 | 22.92 | 23.63 | 22.92 | 23.59 | 528,106 | +0.57(+2.48%) |
Apr 22, 2013 | 22.62 | 23.09 | 22.26 | 23.02 | 637,295 | +0.48(+2.13%) |
Apr 19, 2013 | 22.65 | 22.87 | 22.48 | 22.54 | 531,813 | +0.03(+0.12%) |
Apr 18, 2013 | 22.96 | 23.17 | 22.43 | 22.51 | 491,534 | -0.37(-1.61%) |
Apr 17, 2013 | 23.29 | 23.41 | 22.75 | 22.88 | 420,716 | -0.54(-2.30%) |
Apr 16, 2013 | 23.11 | 23.68 | 22.95 | 23.42 | 997,096 | +0.46(+1.99%) |
Apr 15, 2013 | 23.25 | 23.49 | 22.85 | 22.96 | 737,294 | -0.48(-2.04%) |
Apr 12, 2013 | 23.89 | 23.95 | 23.13 | 23.44 | 700,421 | -0.50(-2.08%) |
Apr 11, 2013 | 23.99 | 24.08 | 23.81 | 23.94 | 753,306 | -0.14(-0.57%) |
Apr 10, 2013 | 23.95 | 24.36 | 23.85 | 24.08 | 1,043,621 | +0.07(+0.31%) |
Apr 09, 2013 | 24.77 | 24.96 | 23.98 | 24.01 | 1,647,101 | -2.12(-8.11%) |
Apr 08, 2013 | 26.11 | 26.15 | 25.91 | 26.12 | 477,015 | +0.14(+0.53%) |
Apr 05, 2013 | 26.01 | 26.19 | 25.89 | 25.99 | 273,486 | -0.51(-1.91%) |
Apr 04, 2013 | 26.50 | 26.69 | 26.40 | 26.49 | 305,304 | +0.08(+0.31%) |
Apr 03, 2013 | 27.05 | 27.13 | 26.37 | 26.41 | 335,124 | -0.55(-2.05%) |
Apr 02, 2013 | 27.68 | 27.90 | 26.93 | 26.96 | 272,131 | -0.53(-1.91%) |
Apr 01, 2013 | 28.12 | 28.14 | 27.32 | 27.49 | 315,804 | -0.60(-2.13%) |
Mar 28, 2013 | 28.17 | 28.23 | 28.01 | 28.09 | 362,829 | +0.05(+0.16%) |
Mar 27, 2013 | 27.97 | 28.13 | 27.70 | 28.04 | 345,709 | -0.13(-0.46%) |
Mar 26, 2013 | 28.73 | 28.73 | 28.10 | 28.17 | 320,336 | -0.35(-1.23%) |
Mar 25, 2013 | 28.92 | 28.92 | 28.17 | 28.52 | 272,583 | -0.24(-0.83%) |
Mar 22, 2013 | 28.67 | 28.82 | 28.60 | 28.76 | 187,938 | +0.18(+0.61%) |
Mar 21, 2013 | 28.82 | 28.91 | 28.37 | 28.58 | 290,805 | -0.41(-1.40%) |
Mar 20, 2013 | 28.28 | 29.01 | 28.10 | 28.99 | 309,800 | +0.77(+2.74%) |
Mar 19, 2013 | 28.33 | 28.52 | 27.96 | 28.21 | 411,442 | -0.07(-0.26%) |
Mar 18, 2013 | 27.74 | 28.52 | 27.74 | 28.29 | 292,550 | +0.18(+0.66%) |
Mar 15, 2013 | 27.95 | 28.21 | 27.74 | 28.10 | 745,467 | +0.22(+0.79%) |
Mar 14, 2013 | 27.76 | 27.90 | 27.71 | 27.88 | 165,677 | +0.13(+0.46%) |
Mar 13, 2013 | 27.80 | 27.90 | 27.70 | 27.75 | 193,834 | -0.05(-0.17%) |
Mar 12, 2013 | 27.79 | 27.98 | 27.68 | 27.80 | 135,043 | -0.14(-0.49%) |
Mar 11, 2013 | 27.75 | 27.95 | 27.70 | 27.94 | 231,093 | +0.03(+0.10%) |
Mar 08, 2013 | 27.43 | 28.03 | 27.40 | 27.91 | 401,186 | +0.66(+2.43%) |
Mar 07, 2013 | 26.91 | 27.28 | 26.91 | 27.25 | 207,544 | +0.17(+0.61%) |
Mar 06, 2013 | 26.78 | 27.16 | 26.78 | 27.08 | 222,004 | +0.25(+0.93%) |
Mar 05, 2013 | 26.44 | 26.93 | 26.30 | 26.83 | 266,550 | +0.40(+1.50%) |
Mar 04, 2013 | 26.50 | 26.61 | 26.03 | 26.44 | 404,211 | -0.21(-0.80%) |
Mar 01, 2013 | 26.35 | 26.86 | 26.28 | 26.65 | 283,944 | +0.06(+0.24%) |
Feb 28, 2013 | 26.88 | 26.94 | 26.54 | 26.58 | 394,482 | -0.24(-0.89%) |
Feb 27, 2013 | 26.60 | 26.99 | 26.46 | 26.82 | 157,016 | +0.17(+0.62%) |
Feb 26, 2013 | 26.75 | 26.88 | 26.48 | 26.66 | 218,209 | +0.11(+0.42%) |
Feb 25, 2013 | 27.28 | 27.36 | 26.49 | 26.55 | 254,352 | -0.67(-2.47%) |
Feb 22, 2013 | 27.37 | 27.40 | 26.71 | 27.22 | 174,429 | +0.01(+0.03%) |
Feb 21, 2013 | 27.55 | 27.92 | 27.17 | 27.21 | 588,707 | -0.49(-1.76%) |
Feb 20, 2013 | 27.63 | 27.99 | 27.46 | 27.70 | 448,981 | +0.04(+0.13%) |
Feb 19, 2013 | 27.37 | 27.75 | 27.36 | 27.66 | 293,043 | +0.27(+0.97%) |
Feb 15, 2013 | 27.28 | 27.52 | 27.10 | 27.40 | 310,472 | +0.17(+0.61%) |
Feb 14, 2013 | 27.05 | 27.28 | 27.02 | 27.23 | 214,472 | +0.06(+0.20%) |
Feb 13, 2013 | 26.87 | 27.17 | 26.70 | 27.17 | 319,054 | +0.38(+1.41%) |
Feb 12, 2013 | 26.73 | 26.82 | 26.62 | 26.80 | 184,828 | -0.06(-0.21%) |
Feb 11, 2013 | 26.98 | 27.28 | 26.55 | 26.85 | 303,240 | -0.07(-0.27%) |
Feb 08, 2013 | 26.36 | 27.11 | 26.36 | 26.93 | 275,654 | +0.55(+2.10%) |
Feb 07, 2013 | 26.24 | 26.39 | 26.16 | 26.37 | 143,197 | +0.12(+0.46%) |
Feb 06, 2013 | 26.06 | 26.33 | 25.94 | 26.25 | 167,505 | +0.29(+1.14%) |
Feb 04, 2013 | 26.25 | 26.33 | 25.94 | 25.96 | 235,747 | -0.56(-2.12%) |
Feb 01, 2013 | 26.68 | 26.84 | 26.39 | 26.52 | 292,477 | +0.12(+0.45%) |
Jan 31, 2013 | 26.37 | 26.87 | 25.90 | 26.40 | 533,485 | +0.06(+0.21%) |
Jan 30, 2013 | 26.93 | 27.03 | 26.02 | 26.34 | 628,383 | -0.65(-2.42%) |
Jan 29, 2013 | 27.02 | 27.16 | 26.77 | 27.00 | 244,987 | +0.03(+0.10%) |
Jan 28, 2013 | 26.80 | 27.02 | 26.79 | 26.97 | 334,326 | +0.18(+0.65%) |
Jan 25, 2013 | 26.67 | 26.95 | 26.58 | 26.80 | 227,670 | +0.32(+1.22%) |
Jan 24, 2013 | 26.40 | 26.66 | 26.18 | 26.47 | 196,511 | +0.24(+0.91%) |
Jan 23, 2013 | 26.58 | 26.73 | 26.22 | 26.23 | 145,186 | -0.39(-1.45%) |
Jan 22, 2013 | 26.43 | 26.66 | 26.14 | 26.62 | 191,109 | +0.06(+0.21%) |
Jan 18, 2013 | 26.19 | 26.60 | 26.11 | 26.57 | 229,919 | +0.38(+1.44%) |
Jan 17, 2013 | 25.97 | 26.22 | 25.83 | 26.19 | 196,602 | +0.38(+1.46%) |
Jan 16, 2013 | 25.92 | 25.92 | 25.72 | 25.81 | 142,018 | -0.22(-0.85%) |
Jan 15, 2013 | 25.93 | 26.10 | 25.64 | 26.03 | 171,267 | +0.10(+0.39%) |
Jan 14, 2013 | 25.95 | 26.22 | 25.71 | 25.93 | 176,471 | -0.18(-0.71%) |
Jan 11, 2013 | 25.96 | 26.28 | 25.85 | 26.11 | 192,194 | +0.22(+0.85%) |
Jan 10, 2013 | 26.01 | 26.11 | 25.73 | 25.89 | 152,809 | -0.10(-0.39%) |
Jan 09, 2013 | 25.99 | 26.03 | 25.79 | 25.99 | 153,244 | +0.16(+0.61%) |
Jan 08, 2013 | 26.25 | 26.25 | 25.78 | 25.84 | 169,864 | -0.52(-1.98%) |
Jan 07, 2013 | 25.89 | 26.49 | 25.82 | 26.36 | 621,431 | +0.33(+1.26%) |
Jan 04, 2013 | 24.98 | 26.09 | 24.83 | 26.03 | 518,789 | +1.28(+5.17%) |
Jan 03, 2013 | 24.76 | 24.90 | 24.58 | 24.75 | 225,969 | -0.01(-0.04%) |
Jan 02, 2013 | 24.68 | 24.86 | 24.51 | 24.76 | 705,646 | +0.36(+1.47%) |
Dec 31, 2012 | 24.04 | 24.42 | 23.95 | 24.40 | 257,671 | +0.31(+1.30%) |
Dec 28, 2012 | 24.02 | 24.36 | 24.02 | 24.09 | 130,989 | -0.10(-0.42%) |
Dec 27, 2012 | 24.13 | 24.31 | 24.00 | 24.19 | 237,266 | -0.00(-0.02%) |
Dec 26, 2012 | 24.18 | 24.29 | 23.98 | 24.19 | 201,717 | +0.10(+0.40%) |
Dec 24, 2012 | 24.18 | 24.18 | 23.57 | 24.10 | 161,252 | -0.24(-0.98%) |
Dec 21, 2012 | 24.23 | 24.34 | 23.91 | 24.34 | 1,193,058 | -0.12(-0.49%) |
Dec 20, 2012 | 24.59 | 24.71 | 24.43 | 24.46 | 231,866 | -0.19(-0.78%) |
Dec 19, 2012 | 24.74 | 24.87 | 24.43 | 24.65 | 236,402 | -0.20(-0.82%) |
Dec 18, 2012 | 24.35 | 24.96 | 24.23 | 24.85 | 438,912 | +0.48(+1.97%) |
Dec 17, 2012 | 23.87 | 24.39 | 23.77 | 24.37 | 314,041 | +0.57(+2.40%) |
Dec 14, 2012 | 23.65 | 23.87 | 23.56 | 23.80 | 468,728 | +0.01(+0.04%) |
Dec 13, 2012 | 24.25 | 24.25 | 23.49 | 23.79 | 559,098 | -0.45(-1.86%) |
Dec 12, 2012 | 24.63 | 24.67 | 24.24 | 24.24 | 358,276 | -0.29(-1.20%) |
Dec 11, 2012 | 24.50 | 24.82 | 24.35 | 24.54 | 284,080 | +0.13(+0.53%) |
Dec 10, 2012 | 24.19 | 24.41 | 24.06 | 24.41 | 201,206 | +0.27(+1.11%) |
Dec 07, 2012 | 24.23 | 24.26 | 24.01 | 24.14 | 184,880 | +0.05(+0.19%) |
Dec 06, 2012 | 23.99 | 24.29 | 23.90 | 24.10 | 293,494 | +0.17(+0.69%) |
Dec 05, 2012 | 23.80 | 24.15 | 23.74 | 23.93 | 256,529 | +0.21(+0.89%) |
Dec 04, 2012 | 23.83 | 24.03 | 23.45 | 23.72 | 409,536 | -0.01(-0.04%) |
Nov 30, 2012 | 23.69 | 23.78 | 23.43 | 23.73 | 371,893 | +0.14(+0.59%) |
Nov 29, 2012 | 23.35 | 23.82 | 23.29 | 23.59 | 364,976 | +0.37(+1.59%) |
Nov 28, 2012 | 22.77 | 23.22 | 22.56 | 23.22 | 262,910 | +0.31(+1.37%) |
Nov 27, 2012 | 23.00 | 23.31 | 22.90 | 22.91 | 321,783 | -0.15(-0.64%) |
Nov 26, 2012 | 23.06 | 23.20 | 22.99 | 23.06 | 239,784 | -0.13(-0.56%) |
Nov 23, 2012 | 23.20 | 23.25 | 22.89 | 23.19 | 174,587 | +0.11(+0.48%) |
Nov 21, 2012 | 22.58 | 23.07 | 22.32 | 23.07 | 314,769 | +0.52(+2.29%) |
Nov 20, 2012 | 23.01 | 23.08 | 22.40 | 22.56 | 252,905 | -0.57(-2.47%) |
Nov 19, 2012 | 22.61 | 23.29 | 22.37 | 23.13 | 353,769 | +0.78(+3.50%) |
Nov 16, 2012 | 22.34 | 22.54 | 21.91 | 22.35 | 212,373 | -0.06(-0.29%) |
Nov 15, 2012 | 22.39 | 22.57 | 22.08 | 22.41 | 155,657 | -0.04(-0.16%) |
Nov 14, 2012 | 22.57 | 22.99 | 22.28 | 22.45 | 282,541 | -0.09(-0.41%) |
Nov 13, 2012 | 22.90 | 23.05 | 22.51 | 22.54 | 405,953 | -0.52(-2.24%) |
Nov 12, 2012 | 23.26 | 23.44 | 22.93 | 23.06 | 296,839 | -0.18(-0.79%) |
Nov 09, 2012 | 23.27 | 24.11 | 23.15 | 23.24 | 231,582 | -0.19(-0.83%) |
Nov 08, 2012 | 23.66 | 23.94 | 23.28 | 23.43 | 344,641 | -0.33(-1.40%) |
Nov 07, 2012 | 23.91 | 24.40 | 23.75 | 23.77 | 374,853 | -0.50(-2.05%) |
Nov 06, 2012 | 24.06 | 24.44 | 23.97 | 24.26 | 187,554 | +0.44(+1.86%) |
Nov 05, 2012 | 24.42 | 24.54 | 23.74 | 23.82 | 346,392 | -0.61(-2.49%) |
Nov 02, 2012 | 24.57 | 24.86 | 24.36 | 24.43 | 258,038 | -0.01(-0.04%) |
Nov 01, 2012 | 23.99 | 24.66 | 23.83 | 24.44 | 302,924 | +0.55(+2.31%) |
Oct 31, 2012 | 23.20 | 23.90 | 23.11 | 23.89 | 307,006 | +0.76(+3.31%) |
Oct 26, 2012 | 23.04 | 23.12 | 23.12 | 23.12 | 216,576 | +0.36(+1.58%) |
Oct 25, 2012 | 22.97 | 23.47 | 22.64 | 22.76 | 179,711 | +0.05(+0.20%) |
Oct 24, 2012 | 22.86 | 23.03 | 22.65 | 22.72 | 170,362 | -0.11(-0.48%) |
Oct 23, 2012 | 23.01 | 23.04 | 22.59 | 22.83 | 345,133 | -0.20(-0.88%) |
Oct 19, 2012 | 23.69 | 23.84 | 22.96 | 23.03 | 432,544 | -0.78(-3.29%) |
Oct 18, 2012 | 24.01 | 24.12 | 23.72 | 23.81 | 475,756 | -0.20(-0.84%) |
Oct 17, 2012 | 23.64 | 24.01 | 23.58 | 24.01 | 297,543 | +0.40(+1.68%) |
Oct 16, 2012 | 23.64 | 23.72 | 23.29 | 23.62 | 195,568 | +0.06(+0.23%) |
Oct 15, 2012 | 23.59 | 23.84 | 23.53 | 23.56 | 307,793 | -0.03(-0.12%) |
Oct 12, 2012 | 23.54 | 23.70 | 23.47 | 23.59 | 270,110 | +0.06(+0.27%) |
Oct 11, 2012 | 23.58 | 23.76 | 23.44 | 23.53 | 321,301 | +0.18(+0.75%) |
Oct 10, 2012 | 23.65 | 23.65 | 23.28 | 23.35 | 180,395 | -0.22(-0.94%) |
Oct 09, 2012 | 24.11 | 24.11 | 23.46 | 23.57 | 332,006 | -0.50(-2.07%) |
Oct 08, 2012 | 24.24 | 24.33 | 24.04 | 24.07 | 102,598 | -0.34(-1.40%) |
Oct 05, 2012 | 24.12 | 24.59 | 24.12 | 24.41 | 159,393 | +0.13(+0.53%) |
Oct 04, 2012 | 24.39 | 24.41 | 24.02 | 24.28 | 175,317 | -0.04(-0.15%) |
Oct 03, 2012 | 24.12 | 24.38 | 23.98 | 24.32 | 123,636 | +0.19(+0.80%) |
Oct 02, 2012 | 24.17 | 24.32 | 23.99 | 24.12 | 262,047 | +0.12(+0.50%) |
Oct 01, 2012 | 24.02 | 24.32 | 23.89 | 24.01 | 299,880 | -0.18(-0.76%) |
Sep 28, 2012 | 24.08 | 24.48 | 24.01 | 24.19 | 150,983 | -0.05(-0.19%) |
Sep 27, 2012 | 24.12 | 24.40 | 23.89 | 24.24 | 225,994 | +0.22(+0.92%) |
Sep 26, 2012 | 24.64 | 24.83 | 23.89 | 24.01 | 283,502 | -0.52(-2.14%) |
Sep 25, 2012 | 24.89 | 25.04 | 24.45 | 24.54 | 324,754 | -0.34(-1.37%) |
Sep 24, 2012 | 24.79 | 25.03 | 24.68 | 24.88 | 247,199 | -0.05(-0.18%) |
Sep 21, 2012 | 25.41 | 25.41 | 24.82 | 24.93 | 838,072 | -0.19(-0.77%) |
Sep 20, 2012 | 24.81 | 25.16 | 24.65 | 25.12 | 146,719 | +0.10(+0.41%) |
Sep 19, 2012 | 25.33 | 25.33 | 24.90 | 25.02 | 180,150 | -0.18(-0.69%) |
Sep 18, 2012 | 25.29 | 25.29 | 24.83 | 25.19 | 225,290 | -0.21(-0.83%) |
Sep 17, 2012 | 25.31 | 25.49 | 25.27 | 25.41 | 203,414 | +0.07(+0.29%) |
Sep 14, 2012 | 25.22 | 25.46 | 25.06 | 25.33 | 274,703 | +0.27(+1.07%) |
Sep 13, 2012 | 25.12 | 25.40 | 24.94 | 25.06 | 437,763 | -0.12(-0.48%) |
Sep 12, 2012 | 25.19 | 25.45 | 24.97 | 25.18 | 226,706 | +0.12(+0.48%) |
Sep 11, 2012 | 25.31 | 25.31 | 24.91 | 25.06 | 207,612 | +0.21(+0.85%) |
Sep 10, 2012 | 24.98 | 25.11 | 24.70 | 24.85 | 286,544 | -0.11(-0.44%) |
Sep 07, 2012 | 25.16 | 25.16 | 24.88 | 24.96 | 183,318 | -0.06(-0.26%) |
Sep 06, 2012 | 24.72 | 25.19 | 24.65 | 25.03 | 218,471 | +0.39(+1.57%) |
Sep 05, 2012 | 24.53 | 24.77 | 24.41 | 24.64 | 272,954 | +0.04(+0.15%) |
Sep 04, 2012 | 23.97 | 24.73 | 23.84 | 24.60 | 357,088 | +0.71(+2.97%) |
Aug 31, 2012 | 23.86 | 23.96 | 23.54 | 23.89 | 212,649 | +0.24(+1.01%) |
Aug 30, 2012 | 23.67 | 23.77 | 23.56 | 23.66 | 144,955 | -0.07(-0.31%) |
Aug 29, 2012 | 23.81 | 24.63 | 23.63 | 23.73 | 213,532 | -0.07(-0.31%) |
Aug 27, 2012 | 24.05 | 24.05 | 23.66 | 23.80 | 162,186 | -0.10(-0.42%) |
Aug 24, 2012 | 23.62 | 24.07 | 23.32 | 23.90 | 235,074 | +0.21(+0.89%) |
Aug 23, 2012 | 23.72 | 23.98 | 23.58 | 23.69 | 272,098 | -0.03(-0.12%) |
Aug 22, 2012 | 23.75 | 24.23 | 23.54 | 23.72 | 392,220 | -0.61(-2.50%) |
Aug 21, 2012 | 24.61 | 24.72 | 24.31 | 24.33 | 252,665 | -0.27(-1.09%) |
Aug 20, 2012 | 24.69 | 24.81 | 24.36 | 24.59 | 138,183 | -0.22(-0.89%) |
Aug 17, 2012 | 24.65 | 24.83 | 24.54 | 24.82 | 138,773 | +0.08(+0.34%) |
Aug 16, 2012 | 24.65 | 24.84 | 24.35 | 24.73 | 294,326 | +0.07(+0.30%) |
Aug 15, 2012 | 24.30 | 24.69 | 22.64 | 24.66 | 321,705 | +0.23(+0.94%) |
Aug 14, 2012 | 24.77 | 24.84 | 24.36 | 24.43 | 438,177 | -0.25(-1.01%) |
Aug 13, 2012 | 24.40 | 24.72 | 24.18 | 24.68 | 376,257 | +0.29(+1.21%) |
Aug 10, 2012 | 24.12 | 24.47 | 23.88 | 24.38 | 281,124 | +0.18(+0.76%) |
Aug 09, 2012 | 23.95 | 24.26 | 23.88 | 24.20 | 222,607 | +0.26(+1.08%) |
Aug 08, 2012 | 23.76 | 23.99 | 23.57 | 23.94 | 207,911 | +0.11(+0.46%) |
Aug 07, 2012 | 23.88 | 24.28 | 23.81 | 23.83 | 509,971 | +0.06(+0.23%) |
Aug 06, 2012 | 23.71 | 23.84 | 23.19 | 23.77 | 424,648 | +0.19(+0.82%) |
Aug 03, 2012 | 23.07 | 23.66 | 22.91 | 23.58 | 461,066 | +0.93(+4.11%) |
Aug 02, 2012 | 23.02 | 23.40 | 22.26 | 22.65 | 700,783 | -0.52(-2.23%) |
Aug 01, 2012 | 23.73 | 23.74 | 22.92 | 23.17 | 742,484 | -0.52(-2.18%) |
Jul 31, 2012 | 24.09 | 24.20 | 23.66 | 23.68 | 396,060 | -0.50(-2.06%) |
Jul 30, 2012 | 24.12 | 24.36 | 23.84 | 24.18 | 616,938 | +0.17(+0.69%) |
Jul 27, 2012 | 23.60 | 24.29 | 23.58 | 24.01 | 717,610 | +0.48(+2.04%) |
Jul 26, 2012 | 23.62 | 23.77 | 23.21 | 23.54 | 443,127 | +0.25(+1.07%) |
Jul 25, 2012 | 23.41 | 23.51 | 23.19 | 23.29 | 222,210 | +0.12(+0.52%) |
Jul 24, 2012 | 23.94 | 24.16 | 23.10 | 23.17 | 292,544 | -0.80(-3.34%) |
Jul 23, 2012 | 23.66 | 24.05 | 23.49 | 23.97 | 252,372 | +0.00(+0.00%) |
Jul 20, 2012 | 24.75 | 24.86 | 23.82 | 23.97 | 556,504 | -1.02(-4.09%) |
Jul 19, 2012 | 25.26 | 25.49 | 24.90 | 24.99 | 327,364 | -0.06(-0.26%) |
Jul 18, 2012 | 25.25 | 25.64 | 24.87 | 25.06 | 284,467 | -0.30(-1.20%) |
Jul 17, 2012 | 25.33 | 25.79 | 25.10 | 25.36 | 501,526 | +0.13(+0.51%) |
Jul 16, 2012 | 24.94 | 25.34 | 24.59 | 25.23 | 308,588 | +0.16(+0.62%) |
Jul 13, 2012 | 24.40 | 25.09 | 24.23 | 25.07 | 272,892 | +0.75(+3.07%) |
Jul 12, 2012 | 24.40 | 24.44 | 23.98 | 24.33 | 435,624 | -0.22(-0.90%) |
Jul 11, 2012 | 25.18 | 25.23 | 24.45 | 24.55 | 315,342 | -0.55(-2.20%) |
Jul 10, 2012 | 25.33 | 25.33 | 25.05 | 25.10 | 262,525 | -0.06(-0.22%) |
Jul 09, 2012 | 25.03 | 25.33 | 24.87 | 25.16 | 476,651 | +0.01(+0.04%) |
Jul 06, 2012 | 25.15 | 25.31 | 24.82 | 25.15 | 364,624 | -0.06(-0.26%) |
Jul 05, 2012 | 24.78 | 25.29 | 24.66 | 25.21 | 349,083 | +0.28(+1.11%) |
Jul 03, 2012 | 24.31 | 24.94 | 24.23 | 24.94 | 220,221 | +0.59(+2.42%) |
Jul 02, 2012 | 24.05 | 24.35 | 23.93 | 24.35 | 436,535 | +0.32(+1.34%) |
Jun 29, 2012 | 23.76 | 24.08 | 23.56 | 24.02 | 405,788 | +0.75(+3.21%) |
Jun 28, 2012 | 23.03 | 23.28 | 22.77 | 23.28 | 323,924 | +0.00(+0.00%) |
Jun 27, 2012 | 23.00 | 23.28 | 22.94 | 23.28 | 284,370 | +0.24(+1.04%) |
Jun 26, 2012 | 22.79 | 23.19 | 22.61 | 23.04 | 355,977 | +0.16(+0.68%) |
Jun 25, 2012 | 23.32 | 23.51 | 22.45 | 22.88 | 497,753 | -0.85(-3.59%) |
Jun 22, 2012 | 24.83 | 24.84 | 23.66 | 23.73 | 2,176,749 | -0.91(-3.68%) |
Jun 21, 2012 | 25.05 | 25.15 | 24.49 | 24.64 | 783,574 | -0.55(-2.19%) |
Jun 20, 2012 | 24.34 | 25.22 | 24.22 | 25.19 | 622,806 | +0.77(+3.17%) |
Jun 19, 2012 | 23.72 | 24.57 | 23.66 | 24.42 | 427,197 | +0.78(+3.31%) |
Jun 18, 2012 | 23.17 | 23.89 | 23.09 | 23.64 | 367,203 | +0.29(+1.22%) |
Jun 15, 2012 | 23.04 | 23.60 | 23.04 | 23.35 | 531,187 | +0.24(+1.04%) |
Jun 14, 2012 | 22.65 | 23.25 | 22.54 | 23.11 | 259,540 | +0.47(+2.07%) |
Jun 13, 2012 | 23.09 | 23.27 | 22.57 | 22.64 | 216,482 | -0.41(-1.76%) |
Jun 12, 2012 | 22.95 | 23.05 | 22.68 | 23.05 | 135,804 | +0.22(+0.97%) |
Jun 11, 2012 | 23.47 | 23.47 | 22.82 | 22.83 | 343,025 | -0.36(-1.55%) |
Jun 08, 2012 | 22.62 | 23.22 | 22.28 | 23.19 | 418,145 | +0.53(+2.32%) |
Jun 07, 2012 | 23.34 | 23.59 | 22.64 | 22.66 | 305,198 | -0.42(-1.84%) |
Jun 06, 2012 | 22.68 | 23.08 | 22.62 | 23.08 | 189,129 | +0.48(+2.12%) |
Jun 05, 2012 | 22.16 | 22.62 | 21.86 | 22.61 | 330,979 | +0.26(+1.15%) |
Jun 04, 2012 | 22.56 | 22.65 | 21.97 | 22.35 | 246,101 | -0.06(-0.25%) |