Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.33 | 26.64 | 26.14 | 26.52 | 496,016 | +0.16(+0.62%) |
Apr 29, 2013 | 26.37 | 26.74 | 26.28 | 26.36 | 633,021 | +0.04(+0.15%) |
Apr 26, 2013 | 26.41 | 26.40 | 26.26 | 26.32 | 419,778 | -0.07(-0.28%) |
Apr 25, 2013 | 26.62 | 27.06 | 26.36 | 26.39 | 645,850 | -0.24(-0.89%) |
Apr 24, 2013 | 25.63 | 26.91 | 24.90 | 26.63 | 1,360,503 | +1.51(+6.00%) |
Apr 23, 2013 | 25.08 | 25.32 | 24.85 | 25.12 | 467,536 | +0.20(+0.82%) |
Apr 22, 2013 | 25.16 | 25.19 | 24.80 | 24.92 | 348,035 | -0.22(-0.87%) |
Apr 19, 2013 | 24.49 | 25.29 | 24.37 | 25.14 | 586,283 | +0.61(+2.49%) |
Apr 18, 2013 | 24.70 | 24.81 | 24.35 | 24.53 | 547,053 | -0.13(-0.53%) |
Apr 17, 2013 | 24.88 | 24.92 | 24.43 | 24.66 | 853,218 | -0.36(-1.43%) |
Apr 16, 2013 | 25.20 | 25.20 | 24.79 | 25.02 | 646,617 | -0.02(-0.10%) |
Apr 15, 2013 | 25.86 | 25.90 | 25.02 | 25.04 | 760,038 | -0.94(-3.64%) |
Apr 12, 2013 | 26.07 | 26.13 | 25.88 | 25.99 | 322,144 | -0.09(-0.34%) |
Apr 11, 2013 | 25.86 | 26.20 | 25.86 | 26.08 | 404,044 | +0.16(+0.63%) |
Apr 10, 2013 | 25.90 | 26.01 | 25.56 | 25.91 | 593,511 | +0.08(+0.32%) |
Apr 09, 2013 | 26.06 | 26.17 | 25.77 | 25.83 | 338,637 | -0.26(-1.00%) |
Apr 08, 2013 | 25.98 | 26.11 | 25.75 | 26.09 | 278,236 | +0.16(+0.63%) |
Apr 05, 2013 | 26.01 | 26.01 | 25.64 | 25.93 | 384,257 | -0.20(-0.78%) |
Apr 04, 2013 | 26.04 | 26.21 | 25.90 | 26.13 | 218,929 | +0.11(+0.41%) |
Apr 03, 2013 | 26.53 | 26.58 | 25.95 | 26.03 | 496,053 | -0.52(-1.96%) |
Apr 02, 2013 | 26.81 | 26.93 | 26.47 | 26.55 | 547,203 | -0.20(-0.76%) |
Apr 01, 2013 | 26.56 | 26.83 | 26.56 | 26.75 | 544,238 | +0.24(+0.89%) |
Mar 28, 2013 | 26.43 | 26.67 | 26.29 | 26.52 | 509,394 | +0.14(+0.52%) |
Mar 27, 2013 | 26.37 | 26.46 | 26.20 | 26.38 | 436,594 | -0.07(-0.25%) |
Mar 26, 2013 | 26.21 | 26.51 | 26.17 | 26.44 | 699,231 | +0.25(+0.96%) |
Mar 25, 2013 | 26.21 | 26.52 | 26.10 | 26.19 | 356,100 | +0.06(+0.22%) |
Mar 22, 2013 | 25.94 | 26.24 | 25.90 | 26.13 | 309,481 | +0.18(+0.69%) |
Mar 21, 2013 | 25.99 | 26.14 | 25.81 | 25.95 | 261,526 | -0.16(-0.62%) |
Mar 20, 2013 | 26.04 | 26.14 | 25.93 | 26.12 | 392,138 | +0.20(+0.79%) |
Mar 19, 2013 | 25.65 | 26.16 | 25.55 | 25.91 | 672,023 | +0.30(+1.18%) |
Mar 18, 2013 | 25.31 | 25.78 | 25.29 | 25.61 | 352,413 | -0.02(-0.06%) |
Mar 15, 2013 | 25.81 | 25.92 | 25.47 | 25.63 | 659,337 | -0.20(-0.76%) |
Mar 14, 2013 | 25.64 | 25.82 | 25.53 | 25.82 | 190,479 | +0.21(+0.83%) |
Mar 13, 2013 | 25.64 | 25.73 | 25.03 | 25.61 | 253,657 | +0.08(+0.32%) |
Mar 12, 2013 | 25.34 | 25.68 | 25.27 | 25.53 | 316,593 | +0.11(+0.41%) |
Mar 11, 2013 | 25.30 | 25.51 | 25.27 | 25.43 | 227,708 | +0.06(+0.22%) |
Mar 08, 2013 | 25.10 | 25.38 | 25.03 | 25.37 | 388,836 | +0.42(+1.68%) |
Mar 07, 2013 | 25.00 | 25.16 | 24.88 | 24.95 | 289,866 | +0.03(+0.13%) |
Mar 06, 2013 | 25.05 | 25.18 | 24.88 | 24.92 | 200,345 | -0.11(-0.42%) |
Mar 05, 2013 | 24.74 | 25.17 | 24.65 | 25.02 | 431,235 | +0.41(+1.68%) |
Mar 04, 2013 | 24.58 | 24.63 | 24.32 | 24.61 | 319,118 | +0.00(+0.00%) |
Mar 01, 2013 | 24.54 | 24.71 | 24.16 | 24.61 | 617,216 | +0.00(+0.00%) |
Feb 28, 2013 | 24.83 | 24.90 | 24.61 | 24.61 | 476,254 | -0.12(-0.49%) |
Feb 27, 2013 | 24.46 | 24.86 | 24.46 | 24.73 | 297,743 | +0.21(+0.86%) |
Feb 26, 2013 | 24.57 | 24.69 | 24.38 | 24.52 | 260,492 | -0.02(-0.10%) |
Feb 25, 2013 | 24.98 | 25.34 | 24.50 | 24.54 | 888,348 | -0.34(-1.36%) |
Feb 22, 2013 | 24.89 | 24.89 | 24.59 | 24.88 | 467,290 | +0.13(+0.52%) |
Feb 21, 2013 | 24.41 | 24.85 | 24.41 | 24.75 | 435,377 | -0.06(-0.23%) |
Feb 20, 2013 | 25.82 | 25.82 | 24.73 | 24.81 | 910,454 | -1.10(-4.24%) |
Feb 19, 2013 | 25.68 | 26.07 | 25.61 | 25.91 | 1,024,307 | +0.31(+1.20%) |
Feb 15, 2013 | 25.48 | 25.68 | 25.39 | 25.60 | 669,417 | +0.16(+0.64%) |
Feb 14, 2013 | 25.29 | 25.64 | 25.27 | 25.44 | 611,065 | +0.02(+0.06%) |
Feb 13, 2013 | 24.79 | 25.46 | 24.77 | 25.43 | 897,868 | +0.65(+2.64%) |
Feb 12, 2013 | 23.84 | 24.80 | 23.77 | 24.77 | 1,273,557 | -0.09(-0.36%) |
Feb 11, 2013 | 24.95 | 25.02 | 24.71 | 24.86 | 694,828 | -0.19(-0.74%) |
Feb 08, 2013 | 24.99 | 25.18 | 24.88 | 25.05 | 442,849 | +0.06(+0.23%) |
Feb 07, 2013 | 24.83 | 25.00 | 24.75 | 24.99 | 412,521 | +0.15(+0.59%) |
Feb 06, 2013 | 24.72 | 24.90 | 24.72 | 24.84 | 287,772 | +0.32(+1.29%) |
Feb 04, 2013 | 24.62 | 24.86 | 24.47 | 24.53 | 445,926 | -0.23(-0.91%) |
Feb 01, 2013 | 24.87 | 24.87 | 24.56 | 24.75 | 483,909 | +0.02(+0.07%) |
Jan 31, 2013 | 24.96 | 24.99 | 24.71 | 24.74 | 622,806 | -0.26(-1.03%) |
Jan 30, 2013 | 25.01 | 25.10 | 24.87 | 25.00 | 408,024 | -0.05(-0.19%) |
Jan 29, 2013 | 24.92 | 25.05 | 24.84 | 25.05 | 277,351 | +0.07(+0.29%) |
Jan 28, 2013 | 24.83 | 25.00 | 24.80 | 24.97 | 347,731 | +0.12(+0.49%) |
Jan 25, 2013 | 24.77 | 24.85 | 24.63 | 24.85 | 392,513 | +0.14(+0.56%) |
Jan 24, 2013 | 24.50 | 24.84 | 24.50 | 24.71 | 405,650 | +0.19(+0.79%) |
Jan 23, 2013 | 24.59 | 24.65 | 24.45 | 24.52 | 272,997 | -0.07(-0.30%) |
Jan 22, 2013 | 24.18 | 24.61 | 24.16 | 24.59 | 640,486 | +0.41(+1.70%) |
Jan 18, 2013 | 24.08 | 24.23 | 24.08 | 24.18 | 433,808 | +0.13(+0.54%) |
Jan 17, 2013 | 24.10 | 24.20 | 24.05 | 24.05 | 345,173 | +0.05(+0.20%) |
Jan 16, 2013 | 23.99 | 24.10 | 23.90 | 24.00 | 211,212 | +0.01(+0.03%) |
Jan 15, 2013 | 23.86 | 24.11 | 23.78 | 23.99 | 270,282 | -0.01(-0.03%) |
Jan 14, 2013 | 23.94 | 24.16 | 23.94 | 24.00 | 235,880 | -0.01(-0.03%) |
Jan 11, 2013 | 24.01 | 24.08 | 23.88 | 24.01 | 455,607 | +0.11(+0.44%) |
Jan 10, 2013 | 23.82 | 23.99 | 23.68 | 23.91 | 340,309 | +0.22(+0.92%) |
Jan 09, 2013 | 23.75 | 23.82 | 23.37 | 23.69 | 730,399 | -0.06(-0.27%) |
Jan 08, 2013 | 24.00 | 24.08 | 23.70 | 23.75 | 414,943 | -0.24(-1.01%) |
Jan 07, 2013 | 23.76 | 24.01 | 23.69 | 23.99 | 456,349 | +0.21(+0.88%) |
Jan 04, 2013 | 23.92 | 24.00 | 23.59 | 23.78 | 525,679 | -0.03(-0.14%) |
Jan 03, 2013 | 23.62 | 23.89 | 23.61 | 23.82 | 883,914 | +0.24(+1.03%) |
Jan 02, 2013 | 23.37 | 23.62 | 23.04 | 23.57 | 1,379,070 | +0.53(+2.31%) |
Dec 31, 2012 | 22.69 | 23.09 | 22.49 | 23.04 | 361,176 | +0.37(+1.64%) |
Dec 28, 2012 | 22.70 | 22.93 | 22.65 | 22.67 | 283,153 | -0.17(-0.74%) |
Dec 27, 2012 | 22.81 | 22.92 | 22.60 | 22.84 | 484,764 | +0.09(+0.39%) |
Dec 26, 2012 | 22.85 | 22.93 | 22.66 | 22.75 | 263,260 | -0.10(-0.42%) |
Dec 24, 2012 | 23.07 | 23.07 | 22.81 | 22.85 | 147,148 | -0.19(-0.84%) |
Dec 21, 2012 | 23.15 | 23.19 | 22.98 | 23.04 | 1,076,512 | -0.23(-1.01%) |
Dec 20, 2012 | 23.09 | 23.28 | 22.98 | 23.28 | 689,273 | +0.23(+0.98%) |
Dec 19, 2012 | 22.98 | 23.19 | 22.95 | 23.05 | 673,374 | +0.04(+0.18%) |
Dec 18, 2012 | 22.52 | 23.02 | 22.02 | 23.01 | 1,143,638 | +0.24(+1.07%) |
Dec 17, 2012 | 22.71 | 22.87 | 22.58 | 22.77 | 602,426 | +0.16(+0.71%) |
Dec 14, 2012 | 22.51 | 22.71 | 22.43 | 22.60 | 527,287 | +0.05(+0.22%) |
Dec 13, 2012 | 22.60 | 22.70 | 22.54 | 22.56 | 554,603 | -0.02(-0.11%) |
Dec 12, 2012 | 22.69 | 22.79 | 22.51 | 22.58 | 535,957 | +0.01(+0.04%) |
Dec 11, 2012 | 22.32 | 22.62 | 22.26 | 22.57 | 633,693 | +0.31(+1.40%) |
Dec 10, 2012 | 22.15 | 22.28 | 22.04 | 22.26 | 401,672 | +0.15(+0.69%) |
Dec 07, 2012 | 22.11 | 22.17 | 21.91 | 22.11 | 559,659 | +0.02(+0.07%) |
Dec 06, 2012 | 21.68 | 22.17 | 21.67 | 22.09 | 780,683 | +0.43(+2.00%) |
Dec 05, 2012 | 21.97 | 22.07 | 21.65 | 21.66 | 1,072,112 | -0.30(-1.35%) |
Dec 04, 2012 | 21.83 | 21.99 | 21.67 | 21.95 | 621,775 | +0.00(+0.00%) |
Nov 30, 2012 | 22.45 | 22.47 | 21.87 | 21.95 | 1,582,460 | -0.29(-1.30%) |
Nov 29, 2012 | 22.85 | 22.97 | 21.99 | 22.24 | 3,239,808 | -0.60(-2.63%) |
Nov 28, 2012 | 22.78 | 22.95 | 22.61 | 22.84 | 912,869 | +0.04(+0.18%) |
Nov 27, 2012 | 23.16 | 23.17 | 22.80 | 22.80 | 1,080,194 | -0.31(-1.35%) |
Nov 26, 2012 | 23.16 | 23.35 | 23.03 | 23.12 | 509,804 | -0.06(-0.24%) |
Nov 23, 2012 | 23.14 | 23.26 | 22.98 | 23.17 | 317,135 | +0.15(+0.66%) |
Nov 21, 2012 | 23.25 | 23.25 | 22.88 | 23.02 | 1,150,400 | -0.31(-1.34%) |
Nov 20, 2012 | 23.06 | 23.33 | 22.91 | 23.33 | 534,588 | +0.18(+0.76%) |
Nov 19, 2012 | 23.20 | 23.20 | 22.95 | 23.16 | 475,957 | +0.17(+0.73%) |
Nov 16, 2012 | 23.09 | 23.16 | 22.90 | 22.99 | 746,956 | -0.17(-0.73%) |
Nov 15, 2012 | 22.89 | 23.21 | 22.79 | 23.16 | 1,016,827 | +0.30(+1.30%) |
Nov 14, 2012 | 23.09 | 23.15 | 22.82 | 22.86 | 817,036 | -0.23(-1.01%) |
Nov 13, 2012 | 23.14 | 23.25 | 22.93 | 23.09 | 561,932 | -0.12(-0.52%) |
Nov 12, 2012 | 23.27 | 23.36 | 23.13 | 23.21 | 557,105 | -0.06(-0.24%) |
Nov 09, 2012 | 23.11 | 23.39 | 23.09 | 23.27 | 597,739 | +0.10(+0.45%) |
Nov 08, 2012 | 23.41 | 23.49 | 22.96 | 23.17 | 690,137 | -0.31(-1.33%) |
Nov 07, 2012 | 23.40 | 23.54 | 23.04 | 23.48 | 1,415,650 | -0.08(-0.34%) |
Nov 06, 2012 | 23.32 | 23.62 | 23.22 | 23.56 | 1,677,408 | +0.38(+1.66%) |
Nov 05, 2012 | 22.85 | 23.28 | 22.78 | 23.17 | 1,097,048 | +0.30(+1.30%) |
Nov 02, 2012 | 23.28 | 23.47 | 22.86 | 22.88 | 793,216 | -0.26(-1.11%) |
Nov 01, 2012 | 22.87 | 23.37 | 22.77 | 23.13 | 1,107,330 | +0.30(+1.33%) |
Oct 31, 2012 | 23.33 | 23.53 | 22.25 | 22.83 | 937,243 | -0.23(-1.01%) |
Oct 26, 2012 | 23.38 | 23.06 | 23.06 | 23.06 | 416,282 | -0.35(-1.51%) |
Oct 25, 2012 | 23.29 | 23.61 | 23.09 | 23.41 | 896,129 | +0.63(+2.74%) |
Oct 24, 2012 | 22.90 | 22.97 | 22.65 | 22.79 | 380,262 | -0.06(-0.28%) |
Oct 23, 2012 | 22.69 | 23.05 | 22.63 | 22.85 | 608,439 | -0.08(-0.35%) |
Oct 19, 2012 | 23.10 | 23.10 | 22.82 | 22.93 | 460,198 | -0.20(-0.87%) |
Oct 18, 2012 | 23.71 | 23.77 | 23.13 | 23.13 | 433,563 | -0.56(-2.37%) |
Oct 17, 2012 | 23.67 | 23.73 | 23.42 | 23.69 | 441,810 | +0.05(+0.20%) |
Oct 16, 2012 | 23.32 | 23.65 | 23.16 | 23.65 | 562,765 | +0.41(+1.76%) |
Oct 15, 2012 | 23.36 | 23.36 | 23.08 | 23.24 | 566,217 | -0.06(-0.28%) |
Oct 12, 2012 | 23.65 | 23.74 | 23.27 | 23.30 | 378,958 | -0.30(-1.29%) |
Oct 11, 2012 | 23.69 | 23.75 | 23.54 | 23.61 | 247,543 | +0.00(+0.00%) |
Oct 10, 2012 | 23.78 | 23.79 | 23.47 | 23.61 | 239,852 | -0.08(-0.34%) |
Oct 09, 2012 | 24.22 | 24.24 | 23.68 | 23.69 | 373,625 | -0.53(-2.19%) |
Oct 08, 2012 | 24.16 | 24.27 | 24.08 | 24.22 | 168,535 | +0.02(+0.10%) |
Oct 05, 2012 | 24.30 | 24.41 | 24.14 | 24.19 | 364,313 | -0.08(-0.33%) |
Oct 04, 2012 | 24.01 | 24.27 | 23.86 | 24.27 | 509,387 | +0.38(+1.58%) |
Oct 03, 2012 | 24.10 | 24.15 | 23.82 | 23.90 | 433,813 | -0.18(-0.73%) |
Oct 02, 2012 | 24.05 | 24.19 | 23.90 | 24.07 | 792,939 | +0.05(+0.20%) |
Oct 01, 2012 | 24.06 | 24.31 | 23.87 | 24.02 | 702,654 | +0.06(+0.27%) |
Sep 28, 2012 | 24.06 | 24.14 | 23.94 | 23.96 | 600,846 | -0.18(-0.73%) |
Sep 27, 2012 | 24.13 | 24.15 | 23.94 | 24.14 | 498,612 | +0.05(+0.20%) |
Sep 26, 2012 | 24.27 | 24.36 | 24.04 | 24.09 | 574,899 | -0.07(-0.30%) |
Sep 25, 2012 | 24.49 | 24.54 | 24.06 | 24.16 | 1,564,915 | -0.27(-1.12%) |
Sep 24, 2012 | 24.40 | 24.68 | 24.35 | 24.43 | 964,124 | -0.08(-0.33%) |
Sep 21, 2012 | 24.45 | 24.66 | 24.26 | 24.51 | 1,723,780 | +0.50(+2.07%) |
Sep 20, 2012 | 23.77 | 24.14 | 23.74 | 24.02 | 1,228,979 | +0.10(+0.40%) |
Sep 19, 2012 | 23.68 | 24.06 | 23.61 | 23.92 | 947,474 | +0.26(+1.08%) |
Sep 18, 2012 | 23.53 | 23.84 | 23.41 | 23.66 | 861,269 | +0.14(+0.61%) |
Sep 17, 2012 | 23.37 | 23.63 | 23.12 | 23.52 | 759,029 | +0.04(+0.17%) |
Sep 14, 2012 | 23.21 | 23.53 | 23.13 | 23.48 | 745,437 | +0.38(+1.63%) |
Sep 13, 2012 | 22.84 | 23.21 | 22.68 | 23.10 | 1,179,899 | +0.22(+0.95%) |
Sep 12, 2012 | 22.73 | 22.92 | 22.68 | 22.89 | 538,089 | +0.13(+0.56%) |
Sep 11, 2012 | 22.68 | 22.87 | 22.64 | 22.76 | 406,803 | +0.02(+0.07%) |
Sep 10, 2012 | 22.48 | 22.80 | 22.43 | 22.74 | 658,442 | +0.18(+0.78%) |
Sep 07, 2012 | 22.74 | 22.77 | 22.55 | 22.57 | 629,737 | -0.18(-0.77%) |
Sep 06, 2012 | 22.84 | 23.01 | 22.69 | 22.74 | 773,695 | +0.02(+0.10%) |
Sep 05, 2012 | 22.53 | 22.84 | 22.47 | 22.72 | 593,645 | +0.13(+0.56%) |
Sep 04, 2012 | 22.31 | 22.68 | 22.05 | 22.59 | 537,242 | +0.32(+1.43%) |
Aug 31, 2012 | 22.41 | 22.44 | 21.99 | 22.27 | 419,356 | +0.02(+0.11%) |
Aug 30, 2012 | 22.33 | 22.37 | 22.21 | 22.25 | 401,947 | -0.19(-0.85%) |
Aug 29, 2012 | 22.52 | 22.54 | 22.28 | 22.44 | 376,885 | +0.04(+0.18%) |
Aug 27, 2012 | 22.41 | 22.63 | 22.26 | 22.40 | 501,743 | +0.02(+0.11%) |
Aug 24, 2012 | 22.18 | 22.49 | 22.17 | 22.37 | 396,359 | +0.09(+0.39%) |
Aug 23, 2012 | 22.30 | 22.40 | 22.16 | 22.29 | 551,075 | -0.02(-0.11%) |
Aug 22, 2012 | 22.17 | 22.32 | 22.04 | 22.31 | 510,761 | -0.01(-0.04%) |
Aug 21, 2012 | 22.45 | 22.55 | 22.28 | 22.32 | 739,348 | -0.14(-0.60%) |
Aug 20, 2012 | 22.47 | 22.61 | 22.30 | 22.45 | 406,350 | -0.09(-0.39%) |
Aug 17, 2012 | 22.50 | 22.56 | 22.33 | 22.54 | 378,742 | -0.02(-0.11%) |
Aug 16, 2012 | 22.44 | 22.61 | 22.24 | 22.57 | 614,654 | +0.06(+0.28%) |
Aug 15, 2012 | 22.16 | 22.59 | 22.16 | 22.50 | 640,270 | +0.25(+1.11%) |
Aug 14, 2012 | 22.44 | 22.47 | 22.20 | 22.26 | 441,837 | -0.14(-0.64%) |
Aug 13, 2012 | 22.10 | 22.41 | 22.10 | 22.40 | 617,004 | +0.21(+0.97%) |
Aug 10, 2012 | 22.22 | 22.25 | 22.02 | 22.18 | 422,664 | -0.06(-0.29%) |
Aug 09, 2012 | 22.46 | 22.53 | 22.12 | 22.25 | 423,066 | -0.01(-0.04%) |
Aug 08, 2012 | 22.17 | 22.41 | 22.17 | 22.26 | 596,046 | +0.02(+0.07%) |
Aug 07, 2012 | 22.24 | 22.45 | 22.21 | 22.24 | 906,094 | +0.05(+0.22%) |
Aug 06, 2012 | 22.31 | 22.49 | 22.14 | 22.19 | 426,278 | -0.12(-0.54%) |
Aug 03, 2012 | 22.38 | 22.60 | 22.23 | 22.31 | 613,377 | +0.18(+0.83%) |
Aug 02, 2012 | 22.13 | 22.28 | 21.89 | 22.13 | 955,117 | -0.11(-0.50%) |
Aug 01, 2012 | 22.59 | 22.65 | 22.23 | 22.24 | 982,034 | -0.21(-0.92%) |
Jul 31, 2012 | 22.49 | 22.67 | 22.31 | 22.45 | 528,016 | -0.07(-0.32%) |
Jul 30, 2012 | 22.83 | 22.97 | 22.30 | 22.52 | 550,883 | -0.36(-1.57%) |
Jul 27, 2012 | 22.58 | 22.98 | 22.53 | 22.88 | 756,501 | +0.43(+1.91%) |
Jul 26, 2012 | 22.63 | 22.63 | 22.19 | 22.45 | 603,811 | +0.10(+0.43%) |
Jul 25, 2012 | 22.62 | 22.77 | 22.12 | 22.35 | 637,865 | -0.27(-1.20%) |
Jul 24, 2012 | 22.88 | 23.05 | 22.57 | 22.62 | 1,634,886 | -0.80(-3.40%) |
Jul 23, 2012 | 23.83 | 23.83 | 23.36 | 23.42 | 608,725 | -0.65(-2.71%) |
Jul 20, 2012 | 24.40 | 24.42 | 24.04 | 24.07 | 379,489 | -0.43(-1.75%) |
Jul 19, 2012 | 24.59 | 24.79 | 24.42 | 24.50 | 225,219 | -0.10(-0.42%) |
Jul 18, 2012 | 24.24 | 24.83 | 24.21 | 24.60 | 353,215 | +0.32(+1.31%) |
Jul 17, 2012 | 24.27 | 24.32 | 24.05 | 24.28 | 481,457 | +0.02(+0.10%) |
Jul 16, 2012 | 24.32 | 24.52 | 24.20 | 24.26 | 397,601 | -0.18(-0.75%) |
Jul 13, 2012 | 24.05 | 24.48 | 24.05 | 24.44 | 508,590 | +0.39(+1.62%) |
Jul 12, 2012 | 23.94 | 24.18 | 23.88 | 24.05 | 1,080,678 | -0.06(-0.23%) |
Jul 11, 2012 | 24.20 | 24.30 | 24.00 | 24.11 | 333,354 | -0.06(-0.23%) |
Jul 10, 2012 | 24.66 | 24.67 | 24.09 | 24.17 | 400,661 | -0.34(-1.40%) |
Jul 09, 2012 | 24.29 | 24.54 | 24.28 | 24.51 | 267,097 | +0.11(+0.46%) |
Jul 06, 2012 | 24.55 | 24.68 | 24.32 | 24.40 | 390,125 | -0.35(-1.41%) |
Jul 05, 2012 | 24.70 | 24.92 | 24.67 | 24.75 | 439,449 | +0.07(+0.29%) |
Jul 03, 2012 | 24.70 | 24.72 | 24.55 | 24.67 | 318,182 | +0.02(+0.06%) |
Jul 02, 2012 | 24.46 | 24.70 | 24.30 | 24.66 | 794,803 | +0.29(+1.18%) |
Jun 29, 2012 | 23.82 | 24.37 | 23.78 | 24.37 | 900,684 | +0.91(+3.87%) |
Jun 28, 2012 | 23.42 | 23.59 | 23.21 | 23.46 | 1,095,397 | -0.09(-0.37%) |
Jun 27, 2012 | 23.56 | 23.78 | 23.50 | 23.55 | 460,920 | +0.09(+0.37%) |
Jun 26, 2012 | 23.62 | 23.63 | 23.39 | 23.46 | 330,157 | -0.07(-0.30%) |
Jun 25, 2012 | 23.78 | 23.89 | 23.51 | 23.54 | 281,446 | -0.45(-1.89%) |
Jun 22, 2012 | 23.74 | 24.05 | 23.62 | 23.99 | 510,315 | +0.35(+1.48%) |
Jun 21, 2012 | 24.10 | 24.31 | 23.62 | 23.64 | 546,210 | -0.43(-1.78%) |
Jun 20, 2012 | 23.94 | 24.13 | 23.89 | 24.07 | 626,815 | +0.14(+0.60%) |
Jun 19, 2012 | 23.74 | 24.09 | 23.69 | 23.93 | 588,037 | +0.27(+1.14%) |
Jun 18, 2012 | 23.41 | 23.71 | 23.30 | 23.66 | 406,329 | +0.16(+0.68%) |
Jun 15, 2012 | 23.19 | 23.52 | 23.12 | 23.50 | 1,002,767 | +0.41(+1.76%) |
Jun 14, 2012 | 22.96 | 23.23 | 22.89 | 23.09 | 704,088 | +0.20(+0.87%) |
Jun 13, 2012 | 22.91 | 23.13 | 22.80 | 22.89 | 749,208 | +0.02(+0.10%) |
Jun 12, 2012 | 22.71 | 22.90 | 22.57 | 22.87 | 660,351 | +0.23(+1.01%) |
Jun 11, 2012 | 22.99 | 22.99 | 22.61 | 22.64 | 636,194 | -0.16(-0.69%) |
Jun 08, 2012 | 22.63 | 22.80 | 22.57 | 22.80 | 546,406 | +0.15(+0.66%) |
Jun 07, 2012 | 22.83 | 22.95 | 22.54 | 22.65 | 654,423 | -0.03(-0.14%) |
Jun 06, 2012 | 22.66 | 22.81 | 22.49 | 22.68 | 1,034,023 | +0.13(+0.56%) |
Jun 05, 2012 | 22.48 | 22.62 | 22.37 | 22.55 | 880,822 | -0.06(-0.24%) |
Jun 04, 2012 | 22.43 | 22.71 | 22.32 | 22.61 | 1,017,045 | +0.24(+1.06%) |
Jun 01, 2012 | 22.18 | 22.52 | 21.98 | 22.37 | 993,860 | -0.11(-0.49%) |
May 31, 2012 | 22.30 | 22.65 | 22.13 | 22.48 | 748,104 | +0.24(+1.10%) |
May 30, 2012 | 22.10 | 22.32 | 21.98 | 22.24 | 655,304 | +0.02(+0.07%) |
May 29, 2012 | 22.23 | 22.28 | 21.94 | 22.22 | 461,948 | +0.17(+0.75%) |
May 25, 2012 | 22.13 | 22.13 | 21.90 | 22.05 | 853,830 | -0.02(-0.11%) |
May 24, 2012 | 21.94 | 22.10 | 21.76 | 22.08 | 541,415 | +0.22(+1.01%) |
May 23, 2012 | 21.75 | 21.93 | 21.61 | 21.86 | 682,830 | -0.05(-0.22%) |
May 22, 2012 | 22.25 | 22.28 | 21.81 | 21.90 | 598,833 | -0.27(-1.21%) |
May 21, 2012 | 21.84 | 22.26 | 21.68 | 22.17 | 618,228 | +0.35(+1.59%) |
May 18, 2012 | 22.03 | 22.16 | 21.77 | 21.83 | 577,167 | -0.24(-1.11%) |
May 17, 2012 | 22.33 | 22.39 | 22.06 | 22.07 | 615,199 | -0.28(-1.24%) |
May 16, 2012 | 22.51 | 22.56 | 22.31 | 22.35 | 519,296 | -0.06(-0.25%) |
May 15, 2012 | 22.35 | 22.60 | 22.27 | 22.40 | 500,792 | -0.03(-0.14%) |
May 14, 2012 | 22.53 | 22.54 | 22.19 | 22.43 | 576,537 | -0.32(-1.42%) |
May 11, 2012 | 22.57 | 22.77 | 22.45 | 22.76 | 652,112 | +0.10(+0.45%) |
May 10, 2012 | 22.82 | 22.84 | 22.55 | 22.66 | 507,853 | +0.02(+0.07%) |
May 09, 2012 | 22.43 | 22.80 | 22.38 | 22.64 | 507,960 | -0.04(-0.17%) |
May 08, 2012 | 22.43 | 22.71 | 22.36 | 22.68 | 1,010,031 | +0.09(+0.38%) |
May 07, 2012 | 22.47 | 22.62 | 22.31 | 22.59 | 515,805 | +0.09(+0.39%) |
May 04, 2012 | 22.61 | 22.69 | 22.38 | 22.50 | 776,581 | -0.20(-0.87%) |
May 03, 2012 | 22.95 | 22.98 | 22.66 | 22.70 | 1,033,337 | -0.22(-0.96%) |
May 02, 2012 | 22.84 | 23.04 | 22.72 | 22.92 | 1,440,376 | -0.02(-0.07%) |