Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.08(-0.33%) |
May 30, 2013 | 23.42 | 23.42 | 23.41 | 23.41 | 18,195 | +0.03(+0.14%) |
May 29, 2013 | 23.38 | 23.38 | 23.36 | 23.38 | 8,300 | -0.05(-0.23%) |
May 28, 2013 | 23.41 | 23.44 | 23.41 | 23.43 | 819 | -0.03(-0.11%) |
May 24, 2013 | 23.43 | 23.46 | 23.43 | 23.46 | 6,584 | -0.02(-0.08%) |
May 23, 2013 | 23.48 | 23.49 | 23.46 | 23.48 | 6,508 | -0.02(-0.09%) |
May 22, 2013 | 23.61 | 23.63 | 23.50 | 23.50 | 3,485 | -0.10(-0.42%) |
May 21, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 1,800 | +0.02(+0.08%) |
May 20, 2013 | 23.57 | 23.61 | 23.57 | 23.58 | 38,351 | +0.05(+0.20%) |
May 17, 2013 | 23.63 | 23.63 | 23.53 | 23.53 | 8,429 | -0.05(-0.22%) |
May 16, 2013 | 23.59 | 23.61 | 23.57 | 23.59 | 6,832 | -0.03(-0.13%) |
May 14, 2013 | 23.66 | 23.62 | 23.62 | 23.62 | 7,521 | +0.01(+0.06%) |
May 13, 2013 | 23.62 | 23.62 | 23.60 | 23.60 | 6,701 | +0.03(+0.12%) |
May 10, 2013 | 23.56 | 23.59 | 23.55 | 23.57 | 178,664 | -0.05(-0.22%) |
May 09, 2013 | 23.63 | 23.66 | 23.62 | 23.62 | 10,501 | -0.05(-0.23%) |
May 08, 2013 | 23.65 | 23.68 | 23.65 | 23.68 | 6,104 | +0.07(+0.30%) |
May 07, 2013 | 23.62 | 23.63 | 23.61 | 23.61 | 8,780 | -0.04(-0.15%) |
May 06, 2013 | 23.70 | 23.70 | 23.62 | 23.64 | 13,939 | +0.04(+0.15%) |
May 03, 2013 | 23.64 | 23.61 | 23.61 | 23.61 | 2,596 | +0.01(+0.06%) |
May 02, 2013 | 23.60 | 23.61 | 23.59 | 23.59 | 3,423 | +0.04(+0.17%) |
May 01, 2013 | 23.54 | 23.57 | 23.54 | 23.55 | 1,528 | -0.04(-0.19%) |
Apr 30, 2013 | 23.56 | 23.60 | 23.56 | 23.60 | 8,018 | +0.05(+0.21%) |
Apr 29, 2013 | 23.55 | 23.57 | 23.55 | 23.55 | 1,440 | +0.05(+0.20%) |
Apr 26, 2013 | 23.57 | 23.53 | 23.49 | 23.50 | 5,560 | -0.03(-0.14%) |
Apr 25, 2013 | 23.48 | 23.55 | 23.48 | 23.53 | 19,686 | +0.06(+0.26%) |
Apr 24, 2013 | 23.46 | 23.48 | 23.46 | 23.47 | 18,064 | +0.03(+0.12%) |
Apr 23, 2013 | 23.45 | 23.45 | 23.45 | 23.45 | 894 | +0.02(+0.08%) |
Apr 22, 2013 | 23.44 | 23.44 | 23.38 | 23.43 | 1,650 | +0.05(+0.23%) |
Apr 19, 2013 | 23.36 | 23.37 | 23.36 | 23.37 | 7,210 | +0.08(+0.36%) |
Apr 18, 2013 | 23.22 | 23.32 | 23.22 | 23.29 | 9,244 | -0.01(-0.04%) |
Apr 17, 2013 | 23.19 | 23.35 | 23.19 | 23.30 | 16,744 | -0.05(-0.22%) |
Apr 16, 2013 | 23.37 | 23.38 | 23.33 | 23.35 | 7,441 | +0.04(+0.16%) |
Apr 15, 2013 | 23.37 | 23.46 | 23.30 | 23.31 | 7,233 | -0.23(-0.98%) |
Apr 12, 2013 | 23.54 | 23.64 | 23.54 | 23.54 | 27,250 | -0.12(-0.51%) |
Apr 11, 2013 | 23.69 | 23.69 | 23.66 | 23.66 | 1,234 | +0.01(+0.05%) |
Apr 10, 2013 | 23.64 | 23.66 | 23.62 | 23.65 | 10,023 | +0.01(+0.05%) |
Apr 09, 2013 | 23.53 | 23.66 | 23.53 | 23.64 | 8,231 | +0.02(+0.08%) |
Apr 08, 2013 | 23.57 | 23.62 | 23.54 | 23.62 | 26,522 | +0.07(+0.29%) |
Apr 05, 2013 | 23.54 | 23.56 | 23.54 | 23.56 | 1,132 | +0.03(+0.12%) |
Apr 04, 2013 | 23.50 | 23.54 | 23.50 | 23.53 | 15,350 | +0.02(+0.10%) |
Apr 03, 2013 | 23.56 | 23.56 | 23.47 | 23.51 | 8,885 | -0.04(-0.15%) |
Apr 02, 2013 | 23.56 | 23.56 | 23.54 | 23.54 | 13,726 | -0.00(-0.00%) |
Apr 01, 2013 | 23.43 | 23.55 | 23.43 | 23.54 | 7,100 | -0.01(-0.04%) |
Mar 28, 2013 | 23.46 | 23.57 | 23.46 | 23.55 | 6,082 | -0.01(-0.03%) |
Mar 27, 2013 | 23.55 | 23.56 | 23.54 | 23.56 | 1,459 | +0.02(+0.10%) |
Mar 26, 2013 | 23.54 | 23.54 | 23.54 | 23.54 | 1,066 | +0.04(+0.19%) |
Mar 25, 2013 | 23.52 | 23.52 | 23.49 | 23.49 | 1,256 | -0.01(-0.05%) |
Mar 22, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 112 | -0.01(-0.04%) |
Mar 21, 2013 | 23.52 | 23.52 | 23.48 | 23.51 | 2,480 | +0.02(+0.09%) |
Mar 20, 2013 | 23.49 | 23.49 | 23.48 | 23.49 | 3,002 | +0.00(+0.00%) |
Mar 19, 2013 | 23.48 | 23.49 | 23.46 | 23.49 | 2,452 | +0.02(+0.07%) |
Mar 18, 2013 | 23.29 | 23.50 | 23.29 | 23.47 | 1,974 | +0.00(+0.00%) |
Mar 15, 2013 | 23.30 | 23.47 | 23.30 | 23.47 | 12,270 | +0.01(+0.04%) |
Mar 14, 2013 | 23.45 | 23.46 | 23.45 | 23.46 | 7,518 | +0.01(+0.06%) |
Mar 13, 2013 | 23.46 | 23.46 | 23.45 | 23.45 | 5,167 | +0.01(+0.04%) |
Mar 12, 2013 | 23.46 | 23.46 | 23.44 | 23.44 | 5,181 | +0.02(+0.08%) |
Mar 11, 2013 | 23.43 | 23.43 | 23.42 | 23.42 | 2,380 | +0.01(+0.03%) |
Mar 08, 2013 | 23.37 | 23.42 | 23.37 | 23.42 | 22,758 | -0.01(-0.06%) |
Mar 07, 2013 | 23.52 | 23.52 | 23.43 | 23.43 | 12,711 | -0.03(-0.11%) |
Mar 06, 2013 | 23.46 | 23.46 | 23.43 | 23.46 | 1,391 | -0.02(-0.08%) |
Mar 05, 2013 | 23.47 | 23.47 | 23.45 | 23.47 | 11,631 | +0.04(+0.15%) |
Mar 04, 2013 | 23.45 | 23.45 | 23.42 | 23.44 | 16,251 | -0.01(-0.04%) |
Mar 01, 2013 | 23.40 | 23.46 | 23.40 | 23.45 | 5,457 | -0.01(-0.04%) |
Feb 28, 2013 | 23.46 | 23.46 | 23.42 | 23.46 | 10,613 | -0.01(-0.04%) |
Feb 27, 2013 | 23.47 | 23.47 | 23.46 | 23.46 | 7,477 | -0.01(-0.04%) |
Feb 26, 2013 | 23.70 | 23.70 | 23.41 | 23.47 | 6,032 | +0.08(+0.32%) |
Feb 22, 2013 | 23.40 | 23.40 | 23.38 | 23.40 | 31,370 | +0.00(+0.02%) |
Feb 21, 2013 | 23.50 | 23.50 | 23.37 | 23.39 | 10,926 | +0.02(+0.08%) |
Feb 20, 2013 | 23.52 | 23.52 | 23.37 | 23.38 | 11,691 | -0.07(-0.30%) |
Feb 19, 2013 | 23.45 | 23.45 | 23.45 | 23.45 | 213 | -0.00(-0.02%) |
Feb 15, 2013 | 23.46 | 23.46 | 23.42 | 23.45 | 15,307 | -0.03(-0.14%) |
Feb 14, 2013 | 23.50 | 23.50 | 23.47 | 23.48 | 5,224 | -0.01(-0.04%) |
Feb 13, 2013 | 23.56 | 23.56 | 23.46 | 23.49 | 22,055 | -0.00(-0.00%) |
Feb 12, 2013 | 23.56 | 23.56 | 23.49 | 23.49 | 5,127 | -0.03(-0.13%) |
Feb 11, 2013 | 23.52 | 23.53 | 23.52 | 23.52 | 9,960 | -0.01(-0.04%) |
Feb 08, 2013 | 23.53 | 23.53 | 23.51 | 23.53 | 7,270 | +0.02(+0.10%) |
Feb 07, 2013 | 23.51 | 23.53 | 23.51 | 23.51 | 17,537 | +0.00(+0.00%) |
Feb 06, 2013 | 23.52 | 23.53 | 23.50 | 23.51 | 8,535 | -0.02(-0.08%) |
Feb 04, 2013 | 23.42 | 23.53 | 23.42 | 23.53 | 85,521 | +0.03(+0.11%) |
Feb 01, 2013 | 23.49 | 23.54 | 23.48 | 23.50 | 171,864 | +0.03(+0.11%) |
Jan 31, 2013 | 23.49 | 23.49 | 23.47 | 23.47 | 79,516 | -0.05(-0.23%) |
Jan 30, 2013 | 23.54 | 23.54 | 23.53 | 23.53 | 4,960 | +0.00(+0.00%) |
Jan 29, 2013 | 23.54 | 23.54 | 23.48 | 23.53 | 10,163 | +0.04(+0.15%) |
Jan 28, 2013 | 23.47 | 23.51 | 23.44 | 23.49 | 25,228 | -0.04(-0.19%) |
Jan 25, 2013 | 23.54 | 23.54 | 23.50 | 23.54 | 36,183 | -0.03(-0.11%) |
Jan 24, 2013 | 23.53 | 23.57 | 23.53 | 23.56 | 6,257 | -0.04(-0.16%) |
Jan 23, 2013 | 23.61 | 23.61 | 23.59 | 23.60 | 2,781 | +0.03(+0.12%) |
Jan 22, 2013 | 23.62 | 23.63 | 23.57 | 23.57 | 10,028 | +0.01(+0.03%) |
Jan 18, 2013 | 23.57 | 23.57 | 23.55 | 23.57 | 6,204 | +0.01(+0.05%) |
Jan 17, 2013 | 23.56 | 23.56 | 23.55 | 23.55 | 16,525 | -0.01(-0.04%) |
Jan 16, 2013 | 23.55 | 23.56 | 23.55 | 23.56 | 840,196 | +0.02(+0.09%) |
Jan 15, 2013 | 23.46 | 23.54 | 23.46 | 23.54 | 16,453 | +0.06(+0.25%) |
Jan 14, 2013 | 23.51 | 23.51 | 23.48 | 23.48 | 1,156 | -0.02(-0.08%) |
Jan 11, 2013 | 23.54 | 23.54 | 23.47 | 23.50 | 4,190 | -0.01(-0.04%) |
Jan 10, 2013 | 23.49 | 23.53 | 23.49 | 23.51 | 3,852 | +0.06(+0.27%) |
Jan 09, 2013 | 23.51 | 23.51 | 23.45 | 23.45 | 17,679 | -0.00(-0.01%) |
Jan 08, 2013 | 23.46 | 23.46 | 23.43 | 23.45 | 12,100 | +0.09(+0.39%) |
Jan 07, 2013 | 23.25 | 23.53 | 23.25 | 23.36 | 14,991 | -0.05(-0.23%) |
Jan 04, 2013 | 23.47 | 23.47 | 23.40 | 23.41 | 26,454 | -0.02(-0.08%) |
Jan 03, 2013 | 23.47 | 23.50 | 23.42 | 23.43 | 19,544 | -0.06(-0.25%) |
Jan 02, 2013 | 23.52 | 23.52 | 23.45 | 23.49 | 2,545 | +0.04(+0.18%) |
Dec 31, 2012 | 23.46 | 23.46 | 23.43 | 23.45 | 1,768 | +0.03(+0.14%) |
Dec 28, 2012 | 23.43 | 23.46 | 23.41 | 23.41 | 6,646 | -0.04(-0.15%) |
Dec 27, 2012 | 23.44 | 23.45 | 23.44 | 23.45 | 342 | +0.00(+0.01%) |
Dec 26, 2012 | 23.46 | 23.48 | 23.45 | 23.45 | 8,819 | -0.03(-0.13%) |
Dec 24, 2012 | 23.48 | 23.48 | 23.48 | 23.48 | 224 | +0.01(+0.04%) |
Dec 21, 2012 | 23.48 | 23.49 | 23.46 | 23.47 | 3,165 | +0.00(+0.02%) |
Dec 20, 2012 | 23.47 | 23.54 | 23.45 | 23.46 | 9,955 | -0.00(-0.00%) |
Dec 19, 2012 | 23.46 | 23.52 | 23.46 | 23.47 | 4,839 | -0.03(-0.13%) |
Dec 18, 2012 | 23.60 | 23.60 | 23.47 | 23.50 | 8,209 | -0.02(-0.09%) |
Dec 17, 2012 | 23.44 | 23.53 | 23.44 | 23.52 | 3,000 | -0.00(-0.01%) |
Dec 14, 2012 | 23.44 | 23.55 | 23.44 | 23.52 | 10,147 | -0.01(-0.06%) |
Dec 13, 2012 | 23.55 | 23.55 | 23.49 | 23.54 | 4,697 | -0.04(-0.16%) |
Dec 12, 2012 | 23.60 | 23.60 | 23.55 | 23.57 | 3,396 | -0.01(-0.04%) |
Dec 11, 2012 | 23.67 | 23.67 | 23.58 | 23.58 | 4,436 | +0.04(+0.15%) |
Dec 07, 2012 | 23.54 | 23.55 | 23.55 | 23.55 | 9,429 | -0.03(-0.15%) |
Dec 06, 2012 | 23.56 | 23.58 | 23.56 | 23.58 | 27,586 | +0.05(+0.20%) |
Dec 05, 2012 | 23.54 | 23.55 | 23.54 | 23.54 | 83,147 | -0.04(-0.15%) |
Dec 04, 2012 | 23.62 | 23.62 | 23.56 | 23.57 | 2,754 | -0.02(-0.10%) |
Nov 30, 2012 | 23.58 | 23.62 | 23.58 | 23.60 | 1,623 | -0.01(-0.05%) |
Nov 29, 2012 | 23.62 | 23.62 | 23.59 | 23.61 | 7,670 | +0.03(+0.11%) |
Nov 28, 2012 | 23.50 | 23.58 | 23.49 | 23.58 | 27,892 | -0.03(-0.11%) |
Nov 27, 2012 | 23.60 | 23.61 | 23.55 | 23.61 | 1,728 | +0.01(+0.06%) |
Nov 26, 2012 | 23.71 | 23.71 | 23.57 | 23.59 | 7,800 | -0.02(-0.09%) |
Nov 23, 2012 | 23.56 | 23.62 | 23.51 | 23.62 | 3,493 | +0.11(+0.45%) |
Nov 21, 2012 | 23.56 | 23.56 | 23.48 | 23.51 | 5,561 | -0.02(-0.10%) |
Nov 20, 2012 | 23.52 | 23.53 | 23.52 | 23.53 | 359 | -0.02(-0.09%) |
Nov 19, 2012 | 23.55 | 23.55 | 23.54 | 23.55 | 3,011 | +0.04(+0.19%) |
Nov 16, 2012 | 23.51 | 23.51 | 23.51 | 23.51 | 6,431 | +0.05(+0.21%) |
Nov 15, 2012 | 23.50 | 23.50 | 23.46 | 23.46 | 5,143 | -0.10(-0.44%) |
Nov 14, 2012 | 23.58 | 23.58 | 23.56 | 23.56 | 1,937 | +0.00(+0.00%) |
Nov 13, 2012 | 23.50 | 23.58 | 23.50 | 23.56 | 28,155 | +0.00(+0.00%) |
Nov 12, 2012 | 23.60 | 23.60 | 23.56 | 23.56 | 7,844 | -0.01(-0.04%) |
Nov 09, 2012 | 23.54 | 23.57 | 23.53 | 23.57 | 5,135 | -0.01(-0.04%) |
Nov 08, 2012 | 23.58 | 23.58 | 23.58 | 23.58 | 224 | +0.01(+0.06%) |
Nov 07, 2012 | 23.60 | 23.60 | 23.51 | 23.57 | 9,017 | +0.01(+0.05%) |
Nov 06, 2012 | 23.55 | 23.58 | 23.52 | 23.55 | 33,483 | +0.04(+0.15%) |
Nov 05, 2012 | 23.47 | 23.54 | 23.47 | 23.52 | 12,653 | +0.02(+0.08%) |
Nov 02, 2012 | 23.81 | 23.81 | 23.48 | 23.50 | 4,758 | -0.09(-0.38%) |
Nov 01, 2012 | 23.52 | 23.59 | 23.52 | 23.59 | 14,249 | +0.04(+0.19%) |
Oct 31, 2012 | 23.39 | 23.74 | 23.16 | 23.54 | 6,632 | +0.05(+0.21%) |
Oct 26, 2012 | 23.62 | 23.49 | 23.49 | 23.49 | 4,714 | -0.00(-0.01%) |
Oct 25, 2012 | 23.54 | 23.54 | 23.47 | 23.50 | 17,337 | +0.01(+0.06%) |
Oct 24, 2012 | 23.53 | 23.53 | 23.48 | 23.48 | 5,967 | -0.05(-0.21%) |
Oct 23, 2012 | 23.55 | 23.55 | 23.51 | 23.53 | 8,242 | -0.05(-0.20%) |
Oct 19, 2012 | 23.62 | 23.62 | 23.58 | 23.58 | 14,758 | -0.04(-0.15%) |
Oct 18, 2012 | 23.59 | 23.63 | 23.59 | 23.62 | 4,767 | -0.03(-0.11%) |
Oct 17, 2012 | 23.66 | 23.66 | 23.63 | 23.64 | 7,167 | +0.01(+0.04%) |
Oct 16, 2012 | 23.65 | 23.65 | 23.63 | 23.63 | 8,980 | +0.00(+0.02%) |
Oct 15, 2012 | 23.54 | 23.71 | 23.54 | 23.63 | 12,507 | -0.02(-0.09%) |
Oct 12, 2012 | 23.59 | 23.70 | 23.59 | 23.65 | 2,941 | -0.03(-0.11%) |
Oct 11, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 2,147 | +0.04(+0.15%) |
Oct 10, 2012 | 23.66 | 23.66 | 23.61 | 23.64 | 3,042 | -0.01(-0.04%) |
Oct 09, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 1,169 | -0.02(-0.09%) |
Oct 08, 2012 | 23.67 | 23.67 | 23.67 | 23.67 | 504 | -0.02(-0.07%) |
Oct 05, 2012 | 23.71 | 23.72 | 23.68 | 23.69 | 2,288 | -0.03(-0.13%) |
Oct 04, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 163 | +0.03(+0.11%) |
Oct 03, 2012 | 23.72 | 23.73 | 23.70 | 23.70 | 2,751 | -0.01(-0.05%) |
Oct 02, 2012 | 23.70 | 23.71 | 23.70 | 23.71 | 5,281 | +0.05(+0.20%) |
Oct 01, 2012 | 23.75 | 23.77 | 23.66 | 23.66 | 142,995 | -0.03(-0.14%) |
Sep 28, 2012 | 23.68 | 23.72 | 23.68 | 23.69 | 1,849 | -0.01(-0.03%) |
Sep 27, 2012 | 23.61 | 23.76 | 23.61 | 23.70 | 6,153 | +0.03(+0.13%) |
Sep 26, 2012 | 23.76 | 23.76 | 23.65 | 23.67 | 6,370 | -0.00(-0.02%) |
Sep 25, 2012 | 23.52 | 23.71 | 23.52 | 23.67 | 10,541 | -0.00(-0.00%) |
Sep 24, 2012 | 23.77 | 23.77 | 23.65 | 23.67 | 13,616 | -0.00(-0.01%) |
Sep 21, 2012 | 23.78 | 23.78 | 23.68 | 23.68 | 9,294 | +0.01(+0.03%) |
Sep 20, 2012 | 23.67 | 23.67 | 23.61 | 23.67 | 7,503 | +0.00(+0.01%) |
Sep 19, 2012 | 23.76 | 23.76 | 23.64 | 23.67 | 13,301 | -0.01(-0.05%) |
Sep 18, 2012 | 23.62 | 23.68 | 23.62 | 23.68 | 5,586 | +0.04(+0.17%) |
Sep 17, 2012 | 23.68 | 23.68 | 23.64 | 23.64 | 3,176 | -0.01(-0.06%) |
Sep 14, 2012 | 23.80 | 23.80 | 23.61 | 23.65 | 5,830 | -0.03(-0.12%) |
Sep 13, 2012 | 23.57 | 23.68 | 23.56 | 23.68 | 30,192 | +0.08(+0.35%) |
Sep 12, 2012 | 23.62 | 23.62 | 23.55 | 23.60 | 7,218 | -0.03(-0.13%) |
Sep 11, 2012 | 23.62 | 23.63 | 23.62 | 23.63 | 4,284 | +0.01(+0.05%) |
Sep 10, 2012 | 23.59 | 23.62 | 23.58 | 23.62 | 11,459 | +0.00(+0.01%) |
Sep 07, 2012 | 23.62 | 23.64 | 23.62 | 23.62 | 6,959 | +0.06(+0.26%) |
Sep 06, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 685 | +0.02(+0.08%) |
Sep 05, 2012 | 23.58 | 23.59 | 23.53 | 23.54 | 35,448 | -0.05(-0.23%) |
Sep 04, 2012 | 23.59 | 23.59 | 23.52 | 23.59 | 68,891 | +0.04(+0.15%) |
Aug 31, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 112 | +0.08(+0.34%) |
Aug 30, 2012 | 23.53 | 23.53 | 23.47 | 23.47 | 2,461 | -0.06(-0.27%) |
Aug 29, 2012 | 23.50 | 23.54 | 23.49 | 23.54 | 3,440 | -0.01(-0.04%) |
Aug 27, 2012 | 23.60 | 23.60 | 23.52 | 23.54 | 3,159 | +0.00(+0.00%) |
Aug 24, 2012 | 23.54 | 23.54 | 23.52 | 23.54 | 1,757 | +0.06(+0.27%) |
Aug 22, 2012 | 23.47 | 23.48 | 23.48 | 23.48 | 2,694 | +0.04(+0.15%) |
Aug 21, 2012 | 23.42 | 23.46 | 23.42 | 23.45 | 9,234 | +0.02(+0.08%) |
Aug 20, 2012 | 23.39 | 23.43 | 23.39 | 23.43 | 4,265 | +0.03(+0.11%) |
Aug 17, 2012 | 23.39 | 23.40 | 23.38 | 23.40 | 6,242 | +0.01(+0.04%) |
Aug 16, 2012 | 23.41 | 23.87 | 23.36 | 23.39 | 24,352 | +0.03(+0.11%) |
Aug 15, 2012 | 23.41 | 23.41 | 23.35 | 23.37 | 11,565 | -0.03(-0.11%) |
Aug 14, 2012 | 23.44 | 23.44 | 23.39 | 23.39 | 4,169 | -0.07(-0.30%) |
Aug 13, 2012 | 23.49 | 23.68 | 23.46 | 23.46 | 23,397 | +0.00(+0.00%) |
Aug 10, 2012 | 23.46 | 23.47 | 23.44 | 23.46 | 14,304 | +0.05(+0.21%) |
Aug 09, 2012 | 23.40 | 23.47 | 23.39 | 23.41 | 11,881 | -0.04(-0.19%) |
Aug 08, 2012 | 23.49 | 23.49 | 23.35 | 23.46 | 6,409 | -0.03(-0.14%) |
Aug 07, 2012 | 23.54 | 23.59 | 23.35 | 23.49 | 227,413 | -0.03(-0.11%) |
Aug 06, 2012 | 23.52 | 23.63 | 23.52 | 23.52 | 344,862 | +0.02(+0.08%) |
Aug 03, 2012 | 23.51 | 23.90 | 23.46 | 23.50 | 29,857 | -0.02(-0.08%) |
Aug 02, 2012 | 23.46 | 23.62 | 23.43 | 23.52 | 37,324 | -0.06(-0.26%) |
Aug 01, 2012 | 23.47 | 23.58 | 23.45 | 23.58 | 17,328 | +0.09(+0.38%) |
Jul 31, 2012 | 23.52 | 23.52 | 23.48 | 23.49 | 7,333 | -0.01(-0.04%) |
Jul 30, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 1,122 | +0.09(+0.38%) |
Jul 27, 2012 | 23.52 | 23.52 | 23.41 | 23.41 | 6,171 | -0.00(-0.02%) |
Jul 26, 2012 | 23.41 | 23.41 | 23.41 | 23.41 | 1,122 | -0.04(-0.16%) |
Jul 25, 2012 | 23.44 | 23.46 | 23.43 | 23.45 | 3,414 | +0.08(+0.33%) |
Jul 24, 2012 | 23.38 | 23.41 | 23.33 | 23.38 | 8,679 | -0.01(-0.04%) |
Jul 23, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 2,184 | -0.06(-0.24%) |
Jul 20, 2012 | 23.44 | 23.45 | 23.38 | 23.44 | 2,914 | +0.08(+0.35%) |
Jul 19, 2012 | 23.36 | 23.36 | 23.36 | 23.36 | 224 | -0.07(-0.30%) |
Jul 18, 2012 | 23.41 | 23.43 | 23.41 | 23.43 | 785 | +0.04(+0.15%) |
Jul 17, 2012 | 23.40 | 23.40 | 23.39 | 23.39 | 2,937 | +0.02(+0.08%) |
Jul 16, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 224 | -0.04(-0.15%) |
Jul 13, 2012 | 23.38 | 23.41 | 23.38 | 23.41 | 3,255 | +0.09(+0.39%) |
Jul 12, 2012 | 23.52 | 23.52 | 23.28 | 23.32 | 1,054 | +0.02(+0.10%) |
Jul 11, 2012 | 23.33 | 23.33 | 23.30 | 23.30 | 673 | -0.04(-0.17%) |
Jul 10, 2012 | 23.33 | 23.38 | 23.33 | 23.34 | 12,224 | +0.01(+0.02%) |
Jul 09, 2012 | 23.37 | 23.38 | 23.33 | 23.33 | 6,174 | -0.05(-0.20%) |
Jul 05, 2012 | 23.25 | 23.38 | 23.38 | 23.38 | 1,010 | -0.05(-0.22%) |
Jul 03, 2012 | 23.43 | 23.43 | 23.43 | 23.43 | 1,122 | +0.08(+0.33%) |
Jul 02, 2012 | 23.35 | 23.35 | 23.35 | 23.35 | 572 | -0.01(-0.03%) |
Jun 29, 2012 | 23.32 | 23.36 | 23.32 | 23.36 | 1,770 | +0.17(+0.73%) |
Jun 28, 2012 | 23.24 | 23.24 | 23.19 | 23.19 | 2,666 | -0.09(-0.39%) |
Jun 27, 2012 | 23.30 | 23.30 | 23.25 | 23.28 | 3,202 | +0.01(+0.05%) |
Jun 26, 2012 | 23.26 | 23.27 | 23.25 | 23.27 | 2,157 | +0.02(+0.10%) |
Jun 25, 2012 | 23.23 | 23.27 | 23.23 | 23.25 | 884 | -0.01(-0.06%) |
Jun 22, 2012 | 23.27 | 23.28 | 23.26 | 23.26 | 829 | -0.04(-0.15%) |
Jun 21, 2012 | 23.38 | 23.38 | 23.30 | 23.30 | 1,554 | -0.08(-0.34%) |
Jun 20, 2012 | 23.34 | 23.38 | 23.34 | 23.38 | 423 | +0.01(+0.06%) |
Jun 19, 2012 | 23.37 | 23.42 | 23.34 | 23.36 | 2,239 | +0.01(+0.04%) |
Jun 18, 2012 | 23.39 | 23.39 | 23.35 | 23.35 | 1,356 | -0.02(-0.10%) |
Jun 15, 2012 | 23.38 | 23.39 | 23.34 | 23.37 | 3,124 | +0.07(+0.32%) |
Jun 14, 2012 | 23.29 | 23.33 | 23.27 | 23.30 | 1,234 | +0.00(+0.02%) |
Jun 13, 2012 | 23.24 | 23.33 | 23.24 | 23.30 | 8,195 | +0.04(+0.16%) |
Jun 12, 2012 | 23.33 | 23.33 | 23.26 | 23.26 | 3,565 | +0.03(+0.11%) |
Jun 11, 2012 | 23.23 | 23.31 | 23.23 | 23.23 | 1,637 | -0.02(-0.07%) |
Jun 08, 2012 | 23.30 | 23.30 | 23.22 | 23.25 | 77,390 | -0.02(-0.08%) |
Jun 07, 2012 | 23.38 | 23.38 | 23.24 | 23.27 | 9,705 | -0.03(-0.12%) |
Jun 06, 2012 | 23.32 | 23.32 | 23.26 | 23.30 | 10,133 | +0.00(+0.00%) |
Jun 05, 2012 | 23.30 | 23.30 | 23.29 | 23.30 | 9,821 | -0.01(-0.04%) |
Jun 04, 2012 | 23.21 | 23.32 | 23.21 | 23.30 | 35,485 | -0.03(-0.11%) |