Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.69 | 33.10 | 32.51 | 32.58 | 508,091 | -0.25(-0.77%) |
May 30, 2013 | 32.76 | 33.08 | 32.63 | 32.83 | 690,407 | +0.17(+0.52%) |
May 29, 2013 | 32.33 | 32.84 | 31.96 | 32.66 | 810,467 | +0.05(+0.14%) |
May 28, 2013 | 32.60 | 33.35 | 32.27 | 32.61 | 903,339 | +0.49(+1.52%) |
May 24, 2013 | 31.86 | 32.70 | 31.81 | 32.13 | 619,614 | +0.13(+0.41%) |
May 23, 2013 | 31.55 | 32.15 | 31.35 | 32.00 | 1,183,011 | +0.07(+0.23%) |
May 22, 2013 | 32.07 | 32.90 | 31.80 | 31.92 | 1,347,352 | -0.16(-0.50%) |
May 21, 2013 | 31.86 | 32.18 | 31.79 | 32.08 | 724,708 | +0.33(+1.03%) |
May 20, 2013 | 31.59 | 32.01 | 31.56 | 31.75 | 444,195 | +0.07(+0.24%) |
May 17, 2013 | 31.39 | 31.71 | 31.25 | 31.68 | 771,385 | +0.48(+1.53%) |
May 16, 2013 | 31.22 | 31.60 | 31.04 | 31.20 | 598,275 | -0.10(-0.33%) |
May 15, 2013 | 31.13 | 31.37 | 30.86 | 31.30 | 988,478 | +0.72(+2.36%) |
May 13, 2013 | 30.37 | 30.63 | 30.37 | 30.58 | 658,596 | +0.04(+0.12%) |
May 10, 2013 | 30.40 | 30.77 | 30.28 | 30.54 | 401,503 | +0.13(+0.43%) |
May 09, 2013 | 29.92 | 30.72 | 29.92 | 30.41 | 701,243 | +0.37(+1.22%) |
May 08, 2013 | 29.90 | 30.05 | 29.78 | 30.05 | 803,926 | +0.15(+0.50%) |
May 07, 2013 | 29.75 | 29.91 | 29.62 | 29.90 | 445,810 | +0.26(+0.89%) |
May 06, 2013 | 29.28 | 29.78 | 29.28 | 29.63 | 516,708 | +0.36(+1.22%) |
May 03, 2013 | 28.94 | 29.56 | 28.53 | 29.28 | 867,070 | +0.75(+2.63%) |
May 02, 2013 | 28.21 | 28.63 | 28.14 | 28.53 | 701,501 | +0.39(+1.40%) |
May 01, 2013 | 28.48 | 28.55 | 27.92 | 28.14 | 911,871 | -0.44(-1.54%) |
Apr 30, 2013 | 28.58 | 28.77 | 28.44 | 28.58 | 525,022 | +0.01(+0.03%) |
Apr 29, 2013 | 28.47 | 28.67 | 28.19 | 28.57 | 434,717 | +0.15(+0.53%) |
Apr 26, 2013 | 28.69 | 28.73 | 28.34 | 28.42 | 647,031 | -0.31(-1.08%) |
Apr 25, 2013 | 28.68 | 28.99 | 28.58 | 28.73 | 853,795 | +0.08(+0.29%) |
Apr 24, 2013 | 28.88 | 28.89 | 28.14 | 28.64 | 766,007 | -0.07(-0.23%) |
Apr 23, 2013 | 28.34 | 28.72 | 27.78 | 28.71 | 1,209,989 | +1.91(+7.13%) |
Apr 22, 2013 | 26.84 | 26.95 | 26.39 | 26.80 | 883,400 | +0.48(+1.82%) |
Apr 19, 2013 | 26.01 | 26.61 | 25.64 | 26.32 | 606,160 | +0.42(+1.63%) |
Apr 18, 2013 | 26.27 | 26.36 | 25.77 | 25.90 | 547,963 | -0.36(-1.36%) |
Apr 17, 2013 | 26.36 | 26.48 | 26.07 | 26.25 | 679,253 | -0.39(-1.48%) |
Apr 16, 2013 | 26.67 | 26.88 | 26.42 | 26.65 | 551,394 | +0.24(+0.92%) |
Apr 15, 2013 | 27.70 | 27.73 | 26.35 | 26.40 | 757,811 | -1.48(-5.31%) |
Apr 12, 2013 | 28.15 | 28.22 | 27.81 | 27.88 | 313,455 | -0.46(-1.62%) |
Apr 11, 2013 | 28.04 | 28.53 | 28.01 | 28.34 | 615,998 | +0.28(+1.00%) |
Apr 10, 2013 | 27.56 | 28.20 | 27.39 | 28.06 | 809,815 | +0.63(+2.29%) |
Apr 09, 2013 | 27.54 | 27.57 | 27.13 | 27.43 | 611,902 | +0.34(+1.24%) |
Apr 08, 2013 | 26.52 | 27.11 | 26.42 | 27.10 | 378,099 | +0.64(+2.41%) |
Apr 05, 2013 | 26.02 | 26.53 | 26.01 | 26.46 | 470,995 | +0.03(+0.11%) |
Apr 04, 2013 | 26.34 | 26.53 | 26.24 | 26.43 | 413,286 | +0.15(+0.57%) |
Apr 03, 2013 | 26.47 | 26.65 | 26.13 | 26.28 | 495,462 | -0.16(-0.60%) |
Apr 02, 2013 | 26.92 | 27.09 | 26.34 | 26.44 | 723,029 | -0.36(-1.33%) |
Apr 01, 2013 | 27.17 | 27.22 | 26.62 | 26.80 | 473,759 | -0.38(-1.41%) |
Mar 28, 2013 | 27.06 | 27.36 | 26.61 | 27.18 | 593,574 | +0.19(+0.69%) |
Mar 27, 2013 | 27.01 | 27.03 | 26.66 | 26.99 | 693,875 | -0.22(-0.83%) |
Mar 26, 2013 | 27.70 | 27.74 | 27.12 | 27.22 | 591,182 | -0.37(-1.32%) |
Mar 25, 2013 | 27.90 | 28.15 | 27.40 | 27.58 | 397,648 | -0.22(-0.77%) |
Mar 22, 2013 | 28.04 | 28.18 | 27.67 | 27.80 | 396,876 | -0.21(-0.74%) |
Mar 21, 2013 | 28.13 | 28.38 | 27.98 | 28.00 | 516,870 | -0.32(-1.12%) |
Mar 20, 2013 | 28.19 | 28.34 | 27.72 | 28.32 | 605,733 | +0.26(+0.93%) |
Mar 19, 2013 | 28.09 | 28.32 | 27.74 | 28.06 | 359,935 | +0.06(+0.20%) |
Mar 18, 2013 | 27.85 | 28.10 | 27.74 | 28.00 | 591,019 | -0.20(-0.70%) |
Mar 15, 2013 | 27.54 | 28.21 | 27.54 | 28.20 | 1,234,730 | +0.62(+2.24%) |
Mar 14, 2013 | 27.17 | 27.62 | 27.04 | 27.58 | 602,030 | +0.43(+1.59%) |
Mar 13, 2013 | 26.75 | 27.17 | 26.61 | 27.15 | 804,228 | +0.44(+1.65%) |
Mar 12, 2013 | 26.50 | 26.77 | 26.50 | 26.71 | 648,512 | +0.18(+0.67%) |
Mar 11, 2013 | 26.38 | 26.59 | 26.37 | 26.53 | 529,170 | -0.02(-0.07%) |
Mar 08, 2013 | 26.43 | 26.56 | 26.25 | 26.55 | 570,028 | +0.31(+1.18%) |
Mar 07, 2013 | 25.95 | 26.26 | 25.90 | 26.24 | 498,961 | +0.35(+1.34%) |
Mar 06, 2013 | 25.85 | 26.13 | 25.76 | 25.90 | 370,474 | +0.15(+0.58%) |
Mar 05, 2013 | 25.57 | 25.77 | 25.48 | 25.75 | 494,321 | +0.36(+1.40%) |
Mar 04, 2013 | 25.01 | 25.45 | 24.94 | 25.39 | 500,429 | +0.27(+1.08%) |
Mar 01, 2013 | 25.34 | 25.39 | 24.93 | 25.12 | 642,928 | -0.41(-1.61%) |
Feb 28, 2013 | 25.70 | 25.93 | 25.42 | 25.53 | 823,583 | -0.24(-0.95%) |
Feb 27, 2013 | 25.17 | 26.26 | 25.08 | 25.77 | 921,579 | +0.63(+2.50%) |
Feb 26, 2013 | 25.27 | 25.31 | 24.85 | 25.15 | 756,873 | +0.02(+0.07%) |
Feb 25, 2013 | 25.63 | 25.69 | 25.12 | 25.13 | 471,666 | -0.44(-1.72%) |
Feb 22, 2013 | 25.26 | 25.59 | 25.20 | 25.57 | 421,650 | +0.48(+1.90%) |
Feb 21, 2013 | 25.42 | 25.51 | 24.96 | 25.09 | 367,724 | -0.39(-1.54%) |
Feb 20, 2013 | 25.47 | 25.80 | 25.42 | 25.48 | 967,093 | -0.02(-0.07%) |
Feb 19, 2013 | 25.83 | 25.93 | 25.32 | 25.50 | 608,475 | -0.13(-0.51%) |
Feb 15, 2013 | 25.70 | 25.77 | 25.62 | 25.63 | 530,877 | -0.08(-0.33%) |
Feb 14, 2013 | 25.66 | 25.85 | 25.66 | 25.72 | 525,995 | -0.05(-0.18%) |
Feb 13, 2013 | 25.84 | 25.89 | 25.54 | 25.77 | 350,341 | +0.00(+0.00%) |
Feb 12, 2013 | 25.80 | 26.07 | 25.72 | 25.77 | 444,000 | -0.05(-0.18%) |
Feb 11, 2013 | 25.66 | 25.94 | 25.55 | 25.81 | 522,386 | +0.17(+0.66%) |
Feb 08, 2013 | 25.55 | 25.76 | 25.55 | 25.64 | 288,644 | +0.10(+0.40%) |
Feb 07, 2013 | 25.35 | 25.54 | 25.11 | 25.54 | 794,559 | +0.24(+0.96%) |
Feb 06, 2013 | 25.02 | 25.73 | 25.00 | 25.30 | 907,862 | +0.47(+1.89%) |
Feb 04, 2013 | 25.02 | 25.20 | 24.79 | 24.83 | 628,528 | -0.36(-1.41%) |
Feb 01, 2013 | 25.26 | 25.47 | 25.00 | 25.18 | 717,395 | +0.08(+0.34%) |
Jan 31, 2013 | 25.08 | 25.45 | 24.97 | 25.10 | 848,667 | -0.11(-0.45%) |
Jan 30, 2013 | 25.88 | 25.89 | 25.13 | 25.21 | 907,745 | -0.71(-2.75%) |
Jan 29, 2013 | 26.63 | 26.63 | 25.74 | 25.92 | 885,572 | -0.56(-2.12%) |
Jan 28, 2013 | 26.80 | 26.91 | 26.46 | 26.49 | 666,900 | -0.35(-1.29%) |
Jan 25, 2013 | 26.30 | 26.89 | 26.21 | 26.83 | 1,299,276 | +0.68(+2.62%) |
Jan 24, 2013 | 24.79 | 26.70 | 24.55 | 26.15 | 1,510,459 | +0.24(+0.94%) |
Jan 23, 2013 | 25.92 | 26.17 | 25.81 | 25.91 | 1,027,981 | -0.17(-0.65%) |
Jan 22, 2013 | 26.02 | 26.17 | 25.62 | 26.07 | 594,021 | +0.00(+0.00%) |
Jan 18, 2013 | 25.63 | 26.32 | 25.62 | 26.07 | 1,121,059 | +0.46(+1.79%) |
Jan 17, 2013 | 25.70 | 25.77 | 25.02 | 25.62 | 2,849,939 | -0.12(-0.47%) |
Jan 16, 2013 | 25.93 | 25.95 | 25.65 | 25.74 | 801,456 | -0.45(-1.72%) |
Jan 15, 2013 | 25.72 | 26.24 | 25.72 | 26.19 | 504,370 | +0.30(+1.16%) |
Jan 14, 2013 | 25.92 | 26.07 | 25.74 | 25.89 | 778,914 | -0.07(-0.29%) |
Jan 11, 2013 | 26.24 | 26.24 | 25.77 | 25.96 | 641,906 | -0.28(-1.07%) |
Jan 10, 2013 | 26.67 | 26.67 | 25.98 | 26.24 | 559,803 | -0.33(-1.23%) |
Jan 09, 2013 | 26.38 | 26.99 | 26.30 | 26.57 | 690,920 | +0.10(+0.39%) |
Jan 08, 2013 | 26.94 | 26.99 | 26.21 | 26.47 | 597,882 | -0.52(-1.91%) |
Jan 07, 2013 | 27.32 | 27.61 | 26.83 | 26.98 | 843,736 | +0.10(+0.38%) |
Jan 04, 2013 | 26.74 | 26.97 | 26.65 | 26.88 | 657,154 | +0.26(+0.99%) |
Jan 03, 2013 | 26.23 | 27.00 | 26.17 | 26.62 | 908,833 | +0.43(+1.65%) |
Jan 02, 2013 | 26.17 | 26.22 | 25.26 | 26.19 | 806,806 | +0.93(+3.67%) |
Dec 31, 2012 | 24.63 | 25.35 | 24.45 | 25.26 | 410,333 | +0.57(+2.31%) |
Dec 28, 2012 | 24.77 | 25.13 | 24.65 | 24.69 | 337,037 | -0.31(-1.24%) |
Dec 27, 2012 | 24.83 | 25.03 | 24.52 | 25.00 | 385,657 | +0.17(+0.68%) |
Dec 26, 2012 | 25.08 | 25.30 | 24.77 | 24.83 | 419,193 | -0.24(-0.97%) |
Dec 24, 2012 | 25.22 | 25.22 | 24.81 | 25.07 | 141,525 | -0.22(-0.89%) |
Dec 21, 2012 | 25.24 | 25.52 | 25.00 | 25.30 | 809,906 | -0.27(-1.06%) |
Dec 20, 2012 | 25.47 | 25.62 | 25.38 | 25.57 | 631,912 | +0.07(+0.29%) |
Dec 19, 2012 | 25.22 | 25.88 | 25.04 | 25.49 | 1,158,513 | +0.34(+1.34%) |
Dec 18, 2012 | 24.26 | 25.18 | 24.24 | 25.16 | 570,070 | +0.97(+4.03%) |
Dec 17, 2012 | 24.00 | 24.28 | 24.00 | 24.18 | 374,640 | +0.21(+0.86%) |
Dec 14, 2012 | 23.92 | 24.36 | 23.83 | 23.98 | 421,479 | -0.07(-0.31%) |
Dec 13, 2012 | 23.28 | 24.17 | 22.95 | 24.05 | 1,090,328 | +0.05(+0.20%) |
Dec 12, 2012 | 24.55 | 24.62 | 24.00 | 24.00 | 641,495 | -0.47(-1.91%) |
Dec 11, 2012 | 24.50 | 24.62 | 24.42 | 24.47 | 540,650 | +0.03(+0.11%) |
Dec 10, 2012 | 24.13 | 24.55 | 23.98 | 24.44 | 422,746 | +0.31(+1.28%) |
Dec 07, 2012 | 24.05 | 24.13 | 23.80 | 24.13 | 289,406 | +0.17(+0.70%) |
Dec 06, 2012 | 23.89 | 24.13 | 23.84 | 23.97 | 480,624 | +0.03(+0.12%) |
Dec 05, 2012 | 24.14 | 24.25 | 23.88 | 23.94 | 430,692 | -0.17(-0.70%) |
Dec 04, 2012 | 23.89 | 24.15 | 23.87 | 24.11 | 516,155 | -0.11(-0.46%) |
Nov 30, 2012 | 23.83 | 24.26 | 23.75 | 24.22 | 1,062,163 | +0.36(+1.49%) |
Nov 29, 2012 | 23.73 | 23.87 | 23.48 | 23.86 | 600,904 | +0.26(+1.11%) |
Nov 28, 2012 | 23.46 | 23.63 | 23.20 | 23.60 | 681,513 | +0.01(+0.04%) |
Nov 27, 2012 | 23.67 | 23.80 | 23.49 | 23.59 | 600,647 | -0.18(-0.75%) |
Nov 26, 2012 | 23.53 | 23.77 | 23.39 | 23.77 | 566,936 | +0.09(+0.40%) |
Nov 23, 2012 | 23.55 | 23.72 | 23.45 | 23.68 | 189,958 | +0.16(+0.68%) |
Nov 21, 2012 | 23.61 | 23.82 | 23.40 | 23.52 | 598,597 | -0.06(-0.24%) |
Nov 20, 2012 | 23.55 | 23.64 | 23.32 | 23.57 | 551,680 | -0.11(-0.47%) |
Nov 19, 2012 | 23.69 | 23.81 | 23.49 | 23.69 | 767,953 | +0.23(+1.00%) |
Nov 16, 2012 | 23.19 | 23.55 | 22.80 | 23.45 | 1,309,846 | +0.20(+0.85%) |
Nov 15, 2012 | 23.53 | 23.68 | 23.04 | 23.25 | 1,324,968 | -0.39(-1.66%) |
Nov 14, 2012 | 23.52 | 24.56 | 23.10 | 23.65 | 4,394,778 | +0.81(+3.53%) |
Nov 13, 2012 | 22.85 | 23.41 | 22.78 | 22.84 | 922,154 | -0.22(-0.93%) |
Nov 12, 2012 | 22.71 | 23.14 | 22.65 | 23.06 | 864,156 | +0.37(+1.65%) |
Nov 09, 2012 | 21.97 | 22.78 | 21.97 | 22.68 | 1,052,733 | +0.62(+2.80%) |
Nov 08, 2012 | 22.95 | 22.95 | 22.06 | 22.06 | 1,003,414 | -0.91(-3.96%) |
Nov 07, 2012 | 23.30 | 23.43 | 22.65 | 22.97 | 950,493 | -0.63(-2.66%) |
Nov 06, 2012 | 23.56 | 23.83 | 23.49 | 23.60 | 671,489 | +0.13(+0.56%) |
Nov 05, 2012 | 23.35 | 23.65 | 23.19 | 23.47 | 757,599 | +0.07(+0.28%) |
Nov 02, 2012 | 23.74 | 23.95 | 23.36 | 23.40 | 884,118 | -0.34(-1.42%) |
Nov 01, 2012 | 23.70 | 24.15 | 23.70 | 23.74 | 999,568 | -0.21(-0.86%) |
Oct 31, 2012 | 23.67 | 23.97 | 23.46 | 23.95 | 1,087,392 | +0.04(+0.16%) |
Oct 26, 2012 | 24.05 | 23.91 | 23.91 | 23.91 | 478,378 | -0.07(-0.31%) |
Oct 25, 2012 | 23.86 | 24.08 | 23.68 | 23.98 | 725,304 | +0.35(+1.47%) |
Oct 24, 2012 | 24.08 | 24.16 | 23.54 | 23.64 | 1,162,224 | -0.23(-0.98%) |
Oct 23, 2012 | 24.73 | 24.78 | 23.59 | 23.87 | 1,771,794 | -0.30(-1.24%) |
Oct 19, 2012 | 24.20 | 24.59 | 23.99 | 24.17 | 911,390 | -0.13(-0.54%) |
Oct 18, 2012 | 24.14 | 24.38 | 24.06 | 24.30 | 656,053 | +0.15(+0.62%) |
Oct 17, 2012 | 24.10 | 24.25 | 23.90 | 24.15 | 459,520 | +0.03(+0.12%) |
Oct 16, 2012 | 24.17 | 24.29 | 24.02 | 24.13 | 628,832 | +0.15(+0.63%) |
Oct 15, 2012 | 23.68 | 23.98 | 23.48 | 23.98 | 597,554 | +0.31(+1.31%) |
Oct 12, 2012 | 23.88 | 24.29 | 23.40 | 23.67 | 869,823 | -0.23(-0.98%) |
Oct 11, 2012 | 23.70 | 23.94 | 23.62 | 23.90 | 788,696 | +0.41(+1.76%) |
Oct 10, 2012 | 23.28 | 23.59 | 23.12 | 23.49 | 982,130 | +0.19(+0.80%) |
Oct 09, 2012 | 23.48 | 23.57 | 23.08 | 23.30 | 621,061 | -0.22(-0.92%) |
Oct 08, 2012 | 23.75 | 23.79 | 23.49 | 23.52 | 612,686 | -0.34(-1.41%) |
Oct 05, 2012 | 23.16 | 23.87 | 23.13 | 23.85 | 1,408,627 | +0.71(+3.08%) |
Oct 04, 2012 | 22.52 | 23.16 | 22.52 | 23.14 | 1,052,469 | +0.71(+3.17%) |
Oct 03, 2012 | 22.85 | 22.89 | 22.32 | 22.43 | 509,869 | -0.36(-1.56%) |
Oct 02, 2012 | 22.63 | 22.79 | 22.35 | 22.79 | 547,893 | +0.20(+0.87%) |
Oct 01, 2012 | 22.59 | 22.72 | 22.43 | 22.59 | 789,298 | +0.08(+0.37%) |
Sep 28, 2012 | 21.99 | 22.62 | 21.76 | 22.50 | 982,708 | +0.39(+1.78%) |
Sep 27, 2012 | 22.03 | 22.11 | 21.79 | 22.11 | 737,593 | +0.23(+1.07%) |
Sep 26, 2012 | 22.14 | 22.19 | 21.86 | 21.88 | 1,246,199 | -0.23(-1.06%) |
Sep 25, 2012 | 22.53 | 22.69 | 22.10 | 22.11 | 791,450 | -0.32(-1.42%) |
Sep 24, 2012 | 22.62 | 22.62 | 22.34 | 22.43 | 681,151 | -0.35(-1.52%) |
Sep 21, 2012 | 22.99 | 23.06 | 22.62 | 22.78 | 1,018,067 | +0.04(+0.16%) |
Sep 20, 2012 | 22.65 | 22.81 | 22.61 | 22.74 | 478,237 | -0.08(-0.37%) |
Sep 19, 2012 | 22.67 | 22.85 | 22.55 | 22.82 | 674,561 | +0.17(+0.74%) |
Sep 18, 2012 | 22.79 | 22.84 | 22.54 | 22.65 | 479,675 | -0.25(-1.10%) |
Sep 17, 2012 | 22.94 | 23.15 | 22.77 | 22.91 | 618,659 | -0.19(-0.81%) |
Sep 14, 2012 | 22.67 | 23.23 | 22.61 | 23.09 | 881,907 | +0.57(+2.54%) |
Sep 13, 2012 | 22.03 | 22.56 | 21.75 | 22.52 | 880,444 | +0.55(+2.52%) |
Sep 12, 2012 | 21.88 | 22.05 | 21.75 | 21.97 | 626,784 | +0.13(+0.60%) |
Sep 11, 2012 | 21.84 | 22.06 | 21.73 | 21.84 | 770,589 | +0.01(+0.04%) |
Sep 10, 2012 | 21.73 | 22.09 | 21.66 | 21.83 | 544,177 | +0.10(+0.47%) |
Sep 07, 2012 | 21.61 | 21.87 | 21.49 | 21.73 | 484,842 | +0.12(+0.56%) |
Sep 06, 2012 | 21.50 | 21.94 | 21.47 | 21.61 | 666,419 | +0.15(+0.70%) |
Sep 05, 2012 | 21.14 | 21.57 | 21.14 | 21.46 | 925,466 | +0.32(+1.51%) |
Sep 04, 2012 | 21.21 | 21.33 | 20.84 | 21.14 | 928,923 | -0.10(-0.48%) |
Aug 31, 2012 | 21.26 | 21.46 | 21.02 | 21.24 | 540,095 | +0.13(+0.62%) |
Aug 30, 2012 | 21.29 | 21.31 | 21.08 | 21.11 | 315,362 | -0.34(-1.57%) |
Aug 29, 2012 | 21.58 | 21.58 | 21.17 | 21.45 | 742,479 | +0.31(+1.46%) |
Aug 27, 2012 | 21.47 | 21.49 | 21.08 | 21.14 | 729,249 | -0.20(-0.92%) |
Aug 24, 2012 | 21.33 | 21.45 | 21.05 | 21.33 | 1,494,865 | -0.10(-0.48%) |
Aug 23, 2012 | 21.91 | 21.94 | 21.44 | 21.44 | 954,857 | -0.52(-2.35%) |
Aug 22, 2012 | 21.99 | 22.11 | 21.82 | 21.95 | 1,279,342 | -0.15(-0.68%) |
Aug 21, 2012 | 22.86 | 22.86 | 21.76 | 22.10 | 2,360,966 | -0.73(-3.20%) |
Aug 20, 2012 | 22.82 | 22.89 | 22.65 | 22.83 | 485,351 | -0.07(-0.33%) |
Aug 17, 2012 | 22.71 | 22.92 | 22.57 | 22.91 | 689,846 | +0.20(+0.87%) |
Aug 16, 2012 | 22.31 | 22.79 | 22.22 | 22.71 | 391,309 | +0.34(+1.51%) |
Aug 15, 2012 | 22.00 | 22.49 | 21.99 | 22.37 | 437,645 | +0.24(+1.10%) |
Aug 14, 2012 | 22.38 | 22.49 | 22.03 | 22.13 | 507,385 | -0.22(-1.01%) |
Aug 13, 2012 | 22.49 | 22.53 | 22.14 | 22.35 | 669,278 | -0.19(-0.83%) |
Aug 10, 2012 | 22.53 | 22.73 | 22.49 | 22.54 | 454,965 | +0.03(+0.12%) |
Aug 09, 2012 | 22.82 | 22.90 | 22.49 | 22.51 | 479,797 | -0.38(-1.68%) |
Aug 08, 2012 | 22.57 | 22.95 | 22.48 | 22.90 | 654,041 | +0.27(+1.20%) |
Aug 07, 2012 | 22.29 | 22.74 | 22.03 | 22.63 | 636,891 | +0.56(+2.55%) |
Aug 06, 2012 | 22.19 | 22.35 | 22.05 | 22.06 | 423,657 | -0.06(-0.25%) |
Aug 03, 2012 | 21.89 | 22.39 | 21.82 | 22.12 | 798,938 | +0.66(+3.06%) |
Aug 02, 2012 | 20.92 | 21.46 | 20.77 | 21.46 | 933,704 | +0.34(+1.60%) |
Aug 01, 2012 | 22.01 | 22.06 | 21.11 | 21.13 | 855,428 | -0.69(-3.18%) |
Jul 31, 2012 | 21.85 | 22.35 | 21.76 | 21.82 | 783,997 | -0.06(-0.26%) |
Jul 30, 2012 | 22.25 | 22.46 | 21.76 | 21.88 | 848,998 | -0.49(-2.18%) |
Jul 27, 2012 | 22.33 | 22.51 | 22.01 | 22.36 | 934,983 | +0.21(+0.93%) |
Jul 26, 2012 | 22.64 | 22.80 | 21.87 | 22.16 | 743,002 | +0.03(+0.13%) |
Jul 25, 2012 | 22.23 | 22.38 | 21.73 | 22.13 | 1,225,166 | +0.11(+0.51%) |
Jul 24, 2012 | 23.09 | 23.15 | 21.91 | 22.02 | 1,990,741 | -1.06(-4.59%) |
Jul 23, 2012 | 23.07 | 23.29 | 22.68 | 23.08 | 1,066,878 | -0.65(-2.73%) |
Jul 20, 2012 | 24.13 | 24.28 | 23.54 | 23.72 | 933,482 | -0.67(-2.73%) |
Jul 19, 2012 | 24.08 | 24.47 | 23.98 | 24.39 | 516,638 | +0.35(+1.44%) |
Jul 18, 2012 | 23.53 | 24.04 | 23.53 | 24.04 | 466,008 | +0.43(+1.83%) |
Jul 17, 2012 | 23.54 | 23.85 | 23.22 | 23.61 | 393,632 | +0.17(+0.72%) |
Jul 16, 2012 | 23.67 | 23.73 | 23.20 | 23.44 | 595,298 | -0.35(-1.46%) |
Jul 13, 2012 | 23.30 | 23.90 | 23.24 | 23.79 | 916,460 | +0.64(+2.75%) |
Jul 12, 2012 | 22.82 | 23.26 | 22.68 | 23.15 | 780,556 | +0.15(+0.65%) |
Jul 11, 2012 | 24.15 | 24.15 | 22.93 | 23.00 | 1,626,633 | -1.10(-4.55%) |
Jul 10, 2012 | 24.91 | 25.07 | 24.05 | 24.10 | 1,003,228 | -0.64(-2.58%) |
Jul 09, 2012 | 24.31 | 24.79 | 24.29 | 24.73 | 535,866 | +0.45(+1.85%) |
Jul 06, 2012 | 24.45 | 24.57 | 24.07 | 24.28 | 472,644 | -0.51(-2.04%) |
Jul 05, 2012 | 24.73 | 24.99 | 24.57 | 24.79 | 548,370 | -0.03(-0.11%) |
Jul 03, 2012 | 24.43 | 24.87 | 24.29 | 24.82 | 454,630 | +0.33(+1.34%) |
Jul 02, 2012 | 24.14 | 24.49 | 23.98 | 24.49 | 809,402 | +0.33(+1.36%) |
Jun 29, 2012 | 23.64 | 24.17 | 23.64 | 24.16 | 856,094 | +0.99(+4.29%) |
Jun 28, 2012 | 23.04 | 23.39 | 22.92 | 23.17 | 747,072 | -0.12(-0.52%) |
Jun 27, 2012 | 22.88 | 23.40 | 22.84 | 23.29 | 687,690 | +0.50(+2.18%) |
Jun 26, 2012 | 22.85 | 23.10 | 22.54 | 22.80 | 1,281,738 | -0.07(-0.33%) |
Jun 25, 2012 | 22.79 | 22.98 | 22.65 | 22.87 | 939,803 | -0.25(-1.09%) |
Jun 22, 2012 | 22.82 | 23.14 | 22.58 | 23.12 | 1,623,081 | +0.45(+1.98%) |
Jun 21, 2012 | 23.17 | 23.28 | 22.64 | 22.67 | 851,469 | -0.47(-2.02%) |
Jun 20, 2012 | 23.08 | 23.26 | 22.95 | 23.14 | 917,567 | +0.01(+0.04%) |
Jun 19, 2012 | 23.14 | 23.35 | 22.92 | 23.13 | 1,369,127 | +0.17(+0.73%) |
Jun 18, 2012 | 22.66 | 23.04 | 22.59 | 22.96 | 912,581 | +0.09(+0.41%) |
Jun 15, 2012 | 22.94 | 23.06 | 22.75 | 22.87 | 941,301 | -0.04(-0.16%) |
Jun 14, 2012 | 23.02 | 23.23 | 22.68 | 22.91 | 1,305,577 | -0.14(-0.61%) |
Jun 13, 2012 | 22.96 | 23.24 | 22.70 | 23.05 | 1,353,823 | -0.03(-0.12%) |
Jun 12, 2012 | 22.61 | 23.12 | 22.59 | 23.08 | 1,144,491 | +0.59(+2.63%) |
Jun 11, 2012 | 22.92 | 23.01 | 22.49 | 22.49 | 1,499,427 | -0.11(-0.50%) |
Jun 08, 2012 | 22.48 | 22.65 | 22.22 | 22.60 | 569,470 | +0.04(+0.17%) |
Jun 07, 2012 | 22.76 | 22.92 | 22.40 | 22.56 | 1,326,724 | +0.11(+0.50%) |
Jun 06, 2012 | 22.01 | 22.46 | 21.96 | 22.45 | 501,851 | +0.66(+3.01%) |
Jun 05, 2012 | 21.53 | 21.91 | 21.44 | 21.79 | 772,609 | +0.20(+0.91%) |
Jun 04, 2012 | 22.03 | 22.23 | 21.33 | 21.60 | 1,408,450 | -0.33(-1.50%) |