Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.48 | 23.63 | 23.48 | 23.54 | 1,810,251 | +0.04(+0.16%) |
Apr 29, 2013 | 23.60 | 23.70 | 23.39 | 23.51 | 1,092,908 | -0.11(-0.47%) |
Apr 26, 2013 | 24.16 | 24.34 | 23.60 | 23.62 | 1,804,303 | -0.73(-2.98%) |
Apr 25, 2013 | 24.10 | 24.44 | 23.85 | 24.34 | 1,942,054 | +0.41(+1.71%) |
Apr 24, 2013 | 24.23 | 24.26 | 23.65 | 23.93 | 956,307 | -0.20(-0.85%) |
Apr 23, 2013 | 24.08 | 24.28 | 23.90 | 24.14 | 1,150,289 | +0.21(+0.89%) |
Apr 22, 2013 | 23.64 | 24.00 | 23.61 | 23.92 | 2,161,074 | +0.37(+1.58%) |
Apr 19, 2013 | 23.62 | 23.63 | 23.24 | 23.55 | 2,193,407 | +0.07(+0.28%) |
Apr 18, 2013 | 23.73 | 23.73 | 23.32 | 23.49 | 2,490,534 | -0.04(-0.16%) |
Apr 17, 2013 | 24.25 | 24.26 | 23.33 | 23.52 | 4,670,395 | -0.86(-3.55%) |
Apr 16, 2013 | 24.81 | 24.87 | 24.37 | 24.39 | 1,810,516 | -0.11(-0.46%) |
Apr 15, 2013 | 25.07 | 25.35 | 24.48 | 24.50 | 2,304,138 | -1.02(-4.01%) |
Apr 12, 2013 | 26.00 | 26.00 | 25.43 | 25.52 | 1,446,546 | -0.54(-2.07%) |
Apr 11, 2013 | 25.97 | 26.20 | 25.79 | 26.06 | 2,163,464 | +0.13(+0.50%) |
Apr 10, 2013 | 25.49 | 25.93 | 25.48 | 25.93 | 2,297,129 | +0.65(+2.57%) |
Apr 09, 2013 | 25.26 | 25.45 | 24.96 | 25.28 | 1,733,954 | +0.17(+0.67%) |
Apr 08, 2013 | 25.17 | 25.27 | 24.81 | 25.11 | 1,410,195 | -0.08(-0.33%) |
Apr 05, 2013 | 24.72 | 25.21 | 24.51 | 25.20 | 1,425,811 | +0.18(+0.71%) |
Apr 04, 2013 | 24.85 | 25.18 | 24.83 | 25.02 | 1,643,875 | +0.08(+0.34%) |
Apr 03, 2013 | 25.32 | 25.78 | 24.83 | 24.94 | 2,367,769 | -0.50(-1.97%) |
Apr 02, 2013 | 24.65 | 25.64 | 24.63 | 25.44 | 2,001,841 | +0.81(+3.28%) |
Apr 01, 2013 | 24.90 | 25.47 | 24.51 | 24.63 | 731,366 | -0.11(-0.45%) |
Mar 28, 2013 | 24.65 | 24.78 | 24.33 | 24.74 | 837,947 | +0.07(+0.30%) |
Mar 27, 2013 | 24.34 | 24.71 | 24.08 | 24.67 | 1,214,246 | +0.24(+0.99%) |
Mar 26, 2013 | 24.27 | 24.44 | 24.17 | 24.43 | 1,953,008 | +0.19(+0.77%) |
Mar 25, 2013 | 24.31 | 24.33 | 24.04 | 24.24 | 1,014,731 | +0.07(+0.31%) |
Mar 22, 2013 | 23.92 | 24.47 | 23.84 | 24.17 | 1,262,309 | +0.27(+1.13%) |
Mar 21, 2013 | 24.04 | 24.17 | 23.81 | 23.90 | 1,457,798 | -0.45(-1.83%) |
Mar 20, 2013 | 24.43 | 24.43 | 23.84 | 24.34 | 1,807,925 | +0.37(+1.55%) |
Mar 19, 2013 | 24.43 | 24.62 | 23.77 | 23.97 | 1,497,501 | -0.38(-1.57%) |
Mar 18, 2013 | 24.07 | 24.46 | 23.91 | 24.35 | 897,868 | +0.09(+0.38%) |
Mar 15, 2013 | 24.67 | 24.73 | 24.21 | 24.26 | 1,340,446 | -0.33(-1.36%) |
Mar 14, 2013 | 24.71 | 24.91 | 24.36 | 24.59 | 1,585,199 | -0.07(-0.30%) |
Mar 13, 2013 | 25.23 | 25.33 | 24.60 | 24.67 | 2,493,961 | -0.56(-2.21%) |
Mar 12, 2013 | 25.09 | 25.26 | 24.87 | 25.23 | 1,742,116 | +0.14(+0.56%) |
Mar 11, 2013 | 24.96 | 25.24 | 24.61 | 25.09 | 2,637,841 | +0.02(+0.07%) |
Mar 08, 2013 | 24.89 | 25.11 | 24.67 | 25.07 | 1,361,735 | +0.29(+1.16%) |
Mar 07, 2013 | 24.64 | 24.85 | 24.59 | 24.78 | 1,255,395 | +0.21(+0.87%) |
Mar 06, 2013 | 25.41 | 25.62 | 24.57 | 24.57 | 2,513,690 | -1.13(-4.38%) |
Mar 05, 2013 | 25.77 | 25.85 | 25.55 | 25.69 | 926,365 | +0.09(+0.36%) |
Mar 04, 2013 | 25.48 | 25.73 | 25.26 | 25.60 | 1,454,821 | +0.05(+0.18%) |
Mar 01, 2013 | 24.85 | 25.58 | 24.70 | 25.55 | 1,793,220 | +0.60(+2.42%) |
Feb 28, 2013 | 24.80 | 25.05 | 24.70 | 24.95 | 2,936,605 | +0.35(+1.44%) |
Feb 27, 2013 | 24.41 | 24.66 | 24.22 | 24.59 | 2,854,908 | +0.20(+0.84%) |
Feb 26, 2013 | 24.64 | 25.03 | 24.09 | 24.39 | 4,035,469 | -0.26(-1.06%) |
Feb 25, 2013 | 25.73 | 25.74 | 24.57 | 24.65 | 3,210,609 | -0.92(-3.60%) |
Feb 22, 2013 | 26.16 | 26.16 | 25.45 | 25.57 | 1,859,958 | -0.55(-2.10%) |
Feb 21, 2013 | 26.03 | 26.25 | 26.02 | 26.12 | 2,316,239 | -0.19(-0.71%) |
Feb 20, 2013 | 26.14 | 26.56 | 26.10 | 26.30 | 1,928,830 | +0.15(+0.57%) |
Feb 19, 2013 | 25.87 | 26.30 | 25.73 | 26.16 | 1,720,638 | +0.33(+1.26%) |
Feb 15, 2013 | 25.74 | 26.03 | 25.68 | 25.83 | 1,200,864 | +0.14(+0.54%) |
Feb 14, 2013 | 25.71 | 25.78 | 25.24 | 25.69 | 3,048,410 | -0.06(-0.22%) |
Feb 13, 2013 | 26.03 | 26.03 | 25.59 | 25.75 | 1,333,117 | -0.18(-0.68%) |
Feb 12, 2013 | 26.10 | 26.10 | 25.87 | 25.92 | 818,012 | -0.19(-0.71%) |
Feb 11, 2013 | 26.02 | 26.23 | 25.92 | 26.11 | 881,791 | +0.18(+0.68%) |
Feb 08, 2013 | 26.11 | 26.28 | 25.72 | 25.93 | 4,095,741 | -0.07(-0.25%) |
Feb 07, 2013 | 26.45 | 26.67 | 25.86 | 26.00 | 2,279,830 | -0.47(-1.79%) |
Feb 06, 2013 | 26.78 | 26.78 | 26.39 | 26.47 | 1,043,771 | -0.11(-0.42%) |
Feb 04, 2013 | 26.88 | 26.95 | 26.53 | 26.58 | 1,801,043 | -0.55(-2.02%) |
Feb 01, 2013 | 26.29 | 27.13 | 26.25 | 27.13 | 3,198,651 | +1.09(+4.18%) |
Jan 31, 2013 | 26.30 | 26.58 | 25.92 | 26.04 | 1,396,951 | -0.42(-1.58%) |
Jan 30, 2013 | 26.46 | 26.77 | 26.37 | 26.46 | 990,974 | +0.06(+0.21%) |
Jan 29, 2013 | 26.15 | 26.71 | 25.94 | 26.41 | 1,461,989 | +0.15(+0.57%) |
Jan 28, 2013 | 26.29 | 26.35 | 25.90 | 26.26 | 1,538,002 | -0.03(-0.11%) |
Jan 25, 2013 | 26.21 | 26.29 | 25.96 | 26.29 | 702,142 | +0.13(+0.50%) |
Jan 24, 2013 | 26.29 | 26.55 | 25.91 | 26.16 | 892,615 | -0.12(-0.46%) |
Jan 23, 2013 | 26.20 | 26.29 | 25.99 | 26.28 | 838,218 | -0.04(-0.14%) |
Jan 22, 2013 | 25.78 | 26.32 | 25.53 | 26.31 | 1,446,838 | +0.33(+1.25%) |
Jan 18, 2013 | 25.78 | 26.02 | 25.69 | 25.99 | 1,057,776 | +0.16(+0.61%) |
Jan 17, 2013 | 25.78 | 25.88 | 25.69 | 25.83 | 1,895,528 | +0.34(+1.35%) |
Jan 16, 2013 | 25.49 | 25.52 | 25.35 | 25.49 | 1,716,966 | +0.00(+0.00%) |
Jan 15, 2013 | 25.85 | 25.85 | 25.24 | 25.49 | 1,214,495 | -0.41(-1.58%) |
Jan 14, 2013 | 25.76 | 25.95 | 25.59 | 25.89 | 967,083 | +0.13(+0.51%) |
Jan 11, 2013 | 25.76 | 25.92 | 25.56 | 25.76 | 928,067 | -0.03(-0.11%) |
Jan 10, 2013 | 25.99 | 26.11 | 25.69 | 25.79 | 1,427,925 | -0.06(-0.22%) |
Jan 09, 2013 | 25.42 | 25.88 | 25.42 | 25.85 | 1,339,483 | +0.27(+1.05%) |
Jan 08, 2013 | 25.48 | 25.69 | 25.37 | 25.58 | 734,425 | +0.01(+0.04%) |
Jan 07, 2013 | 25.55 | 25.66 | 25.40 | 25.57 | 885,398 | -0.18(-0.69%) |
Jan 04, 2013 | 26.03 | 26.03 | 25.42 | 25.75 | 1,581,802 | +0.06(+0.22%) |
Jan 03, 2013 | 25.55 | 26.11 | 25.54 | 25.69 | 2,119,020 | +0.12(+0.47%) |
Jan 02, 2013 | 25.47 | 25.67 | 24.71 | 25.57 | 1,418,791 | +0.86(+3.46%) |
Dec 31, 2012 | 24.20 | 24.85 | 24.17 | 24.71 | 914,638 | +0.43(+1.76%) |
Dec 28, 2012 | 24.42 | 24.53 | 24.12 | 24.29 | 844,407 | -0.17(-0.68%) |
Dec 27, 2012 | 24.39 | 24.48 | 24.12 | 24.45 | 1,044,466 | +0.20(+0.84%) |
Dec 26, 2012 | 24.54 | 24.60 | 24.14 | 24.25 | 736,755 | -0.14(-0.57%) |
Dec 24, 2012 | 24.56 | 24.77 | 24.33 | 24.39 | 351,076 | -0.25(-1.02%) |
Dec 21, 2012 | 24.59 | 24.94 | 24.45 | 24.64 | 1,549,860 | -0.25(-1.01%) |
Dec 20, 2012 | 24.55 | 24.89 | 24.53 | 24.89 | 1,993,775 | +0.23(+0.94%) |
Dec 19, 2012 | 24.38 | 24.70 | 24.30 | 24.66 | 2,355,935 | +0.41(+1.69%) |
Dec 18, 2012 | 23.81 | 24.40 | 23.77 | 24.25 | 1,683,884 | +0.46(+1.95%) |
Dec 17, 2012 | 23.63 | 23.96 | 23.51 | 23.78 | 1,476,238 | +0.16(+0.67%) |
Dec 14, 2012 | 23.55 | 23.86 | 23.55 | 23.63 | 1,524,163 | -0.05(-0.20%) |
Dec 13, 2012 | 23.48 | 23.73 | 23.39 | 23.67 | 1,707,566 | +0.07(+0.28%) |
Dec 12, 2012 | 23.49 | 23.80 | 23.25 | 23.61 | 1,474,979 | +0.03(+0.12%) |
Dec 11, 2012 | 23.42 | 23.61 | 23.26 | 23.58 | 1,150,920 | +0.32(+1.36%) |
Dec 10, 2012 | 23.17 | 23.51 | 23.13 | 23.26 | 927,146 | -0.09(-0.40%) |
Dec 07, 2012 | 22.96 | 23.49 | 22.96 | 23.36 | 1,749,395 | +0.31(+1.33%) |
Dec 06, 2012 | 22.50 | 23.22 | 22.28 | 23.05 | 2,436,351 | +0.57(+2.52%) |
Dec 05, 2012 | 21.79 | 22.53 | 21.65 | 22.48 | 1,860,221 | +0.84(+3.87%) |
Dec 04, 2012 | 21.95 | 22.04 | 21.59 | 21.65 | 1,258,794 | -0.36(-1.65%) |
Nov 30, 2012 | 22.11 | 22.18 | 21.92 | 22.01 | 1,444,472 | -0.23(-1.04%) |
Nov 29, 2012 | 22.06 | 22.30 | 21.86 | 22.24 | 1,032,694 | +0.33(+1.48%) |
Nov 28, 2012 | 21.46 | 21.92 | 21.35 | 21.92 | 1,454,020 | +0.33(+1.55%) |
Nov 27, 2012 | 21.65 | 22.00 | 21.51 | 21.58 | 1,096,462 | -0.15(-0.68%) |
Nov 26, 2012 | 21.51 | 21.79 | 21.51 | 21.73 | 545,985 | -0.01(-0.04%) |
Nov 23, 2012 | 21.56 | 21.79 | 21.47 | 21.74 | 205,834 | +0.28(+1.30%) |
Nov 21, 2012 | 21.48 | 21.57 | 21.16 | 21.46 | 449,696 | +0.10(+0.48%) |
Nov 20, 2012 | 21.35 | 21.50 | 21.10 | 21.36 | 879,664 | +0.00(+0.00%) |
Nov 19, 2012 | 21.28 | 21.49 | 21.17 | 21.36 | 1,008,436 | +0.30(+1.41%) |
Nov 16, 2012 | 20.86 | 21.08 | 20.72 | 21.06 | 857,474 | +0.17(+0.80%) |
Nov 15, 2012 | 20.76 | 21.03 | 20.76 | 20.89 | 1,481,538 | +0.21(+1.03%) |
Nov 14, 2012 | 20.92 | 21.12 | 20.63 | 20.68 | 642,982 | -0.23(-1.11%) |
Nov 13, 2012 | 20.74 | 21.09 | 20.56 | 20.91 | 1,368,457 | -0.02(-0.09%) |
Nov 12, 2012 | 21.19 | 21.25 | 20.79 | 20.93 | 551,804 | -0.13(-0.62%) |
Nov 09, 2012 | 21.00 | 21.21 | 20.85 | 21.06 | 1,347,990 | +0.07(+0.31%) |
Nov 08, 2012 | 21.18 | 21.25 | 20.89 | 20.99 | 1,261,340 | -0.18(-0.83%) |
Nov 07, 2012 | 21.52 | 21.52 | 20.99 | 21.17 | 1,887,374 | -0.43(-1.98%) |
Nov 06, 2012 | 20.99 | 21.76 | 20.93 | 21.60 | 1,780,479 | +0.63(+3.02%) |
Nov 05, 2012 | 21.29 | 21.29 | 20.90 | 20.97 | 1,198,712 | -0.37(-1.74%) |
Nov 02, 2012 | 21.51 | 21.63 | 21.26 | 21.34 | 1,462,939 | -0.07(-0.35%) |
Nov 01, 2012 | 21.12 | 21.42 | 20.93 | 21.41 | 1,243,574 | +0.40(+1.90%) |
Oct 31, 2012 | 21.31 | 21.31 | 20.85 | 21.01 | 1,958,296 | -0.05(-0.22%) |
Oct 26, 2012 | 21.00 | 21.06 | 21.06 | 21.06 | 1,189,732 | -0.05(-0.22%) |
Oct 25, 2012 | 21.95 | 21.95 | 20.92 | 21.11 | 2,591,257 | -0.54(-2.49%) |
Oct 24, 2012 | 21.92 | 21.92 | 21.54 | 21.65 | 915,583 | +0.04(+0.17%) |
Oct 23, 2012 | 21.41 | 21.75 | 21.41 | 21.61 | 1,331,349 | -0.27(-1.23%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.77 | 21.88 | 1,605,449 | -0.07(-0.30%) |
Oct 18, 2012 | 22.19 | 22.19 | 21.79 | 21.94 | 1,017,906 | +0.04(+0.17%) |
Oct 17, 2012 | 21.96 | 22.05 | 21.87 | 21.91 | 2,177,050 | +0.02(+0.08%) |
Oct 16, 2012 | 21.96 | 22.06 | 21.82 | 21.89 | 1,645,886 | -0.13(-0.59%) |
Oct 15, 2012 | 22.18 | 22.24 | 21.94 | 22.02 | 2,375,378 | -0.18(-0.80%) |
Oct 12, 2012 | 22.12 | 22.30 | 21.92 | 22.19 | 1,613,991 | +0.11(+0.51%) |
Oct 11, 2012 | 21.89 | 22.19 | 21.63 | 22.08 | 1,057,096 | +0.29(+1.32%) |
Oct 10, 2012 | 22.18 | 22.27 | 21.77 | 21.79 | 730,260 | -0.50(-2.25%) |
Oct 09, 2012 | 22.48 | 22.65 | 22.24 | 22.30 | 2,150,328 | -0.24(-1.07%) |
Oct 08, 2012 | 22.05 | 22.62 | 21.96 | 22.54 | 1,237,000 | +0.42(+1.89%) |
Oct 05, 2012 | 22.09 | 22.44 | 22.03 | 22.12 | 1,256,006 | +0.20(+0.93%) |
Oct 04, 2012 | 21.92 | 21.97 | 21.60 | 21.92 | 2,593,146 | +0.23(+1.07%) |
Oct 03, 2012 | 21.91 | 22.00 | 21.65 | 21.68 | 1,446,161 | -0.20(-0.93%) |
Oct 02, 2012 | 22.15 | 22.40 | 21.83 | 21.89 | 1,297,553 | -0.22(-1.01%) |
Oct 01, 2012 | 21.88 | 22.27 | 21.88 | 22.11 | 1,034,195 | +0.25(+1.15%) |
Sep 28, 2012 | 21.54 | 21.92 | 21.53 | 21.86 | 1,380,214 | +0.19(+0.86%) |
Sep 27, 2012 | 21.67 | 21.81 | 21.43 | 21.67 | 1,568,603 | +0.14(+0.65%) |
Sep 26, 2012 | 21.43 | 21.64 | 21.20 | 21.53 | 1,362,863 | +0.04(+0.17%) |
Sep 25, 2012 | 21.79 | 22.03 | 21.48 | 21.50 | 955,684 | -0.34(-1.58%) |
Sep 24, 2012 | 21.53 | 21.91 | 21.28 | 21.84 | 1,023,914 | +0.34(+1.60%) |
Sep 21, 2012 | 22.35 | 22.46 | 21.41 | 21.50 | 2,063,622 | -0.71(-3.18%) |
Sep 20, 2012 | 22.49 | 22.58 | 22.12 | 22.20 | 1,219,306 | -0.61(-2.69%) |
Sep 19, 2012 | 22.20 | 22.88 | 21.92 | 22.82 | 2,063,110 | +0.57(+2.55%) |
Sep 18, 2012 | 22.33 | 22.52 | 22.14 | 22.25 | 1,620,209 | -0.16(-0.71%) |
Sep 17, 2012 | 22.45 | 22.75 | 22.27 | 22.41 | 1,720,010 | -0.16(-0.70%) |
Sep 14, 2012 | 22.79 | 23.13 | 22.43 | 22.57 | 1,867,890 | -0.39(-1.70%) |
Sep 13, 2012 | 22.01 | 22.98 | 22.01 | 22.96 | 2,101,344 | +0.94(+4.27%) |
Sep 12, 2012 | 21.84 | 22.05 | 21.83 | 22.02 | 1,400,750 | +0.18(+0.81%) |
Sep 11, 2012 | 21.57 | 21.90 | 21.57 | 21.84 | 973,339 | +0.19(+0.86%) |
Sep 10, 2012 | 21.71 | 21.77 | 21.49 | 21.65 | 1,020,010 | -0.05(-0.21%) |
Sep 07, 2012 | 21.85 | 22.05 | 21.63 | 21.70 | 1,403,143 | -0.05(-0.21%) |
Sep 06, 2012 | 21.69 | 21.84 | 21.62 | 21.75 | 1,465,888 | +0.21(+0.99%) |
Sep 05, 2012 | 21.59 | 21.66 | 21.39 | 21.53 | 991,891 | +0.03(+0.13%) |
Sep 04, 2012 | 21.45 | 21.73 | 21.37 | 21.51 | 1,956,585 | +0.14(+0.65%) |
Aug 31, 2012 | 21.63 | 21.77 | 21.35 | 21.37 | 2,400,670 | -0.09(-0.43%) |
Aug 30, 2012 | 21.44 | 21.48 | 21.28 | 21.46 | 1,110,273 | -0.05(-0.22%) |
Aug 29, 2012 | 21.57 | 21.69 | 21.48 | 21.51 | 1,160,417 | -0.06(-0.26%) |
Aug 27, 2012 | 21.70 | 21.74 | 21.52 | 21.56 | 763,600 | +0.01(+0.04%) |
Aug 24, 2012 | 21.48 | 21.68 | 21.39 | 21.55 | 866,989 | +0.06(+0.26%) |
Aug 23, 2012 | 21.55 | 21.66 | 21.39 | 21.50 | 1,003,775 | -0.18(-0.82%) |
Aug 22, 2012 | 21.57 | 21.68 | 21.36 | 21.67 | 1,423,129 | +0.09(+0.43%) |
Aug 21, 2012 | 21.76 | 22.02 | 21.42 | 21.58 | 1,051,114 | -0.12(-0.56%) |
Aug 20, 2012 | 21.72 | 21.88 | 21.65 | 21.70 | 800,243 | -0.15(-0.68%) |
Aug 17, 2012 | 21.86 | 21.93 | 21.64 | 21.85 | 1,003,980 | +0.03(+0.13%) |
Aug 16, 2012 | 21.94 | 21.96 | 21.78 | 21.82 | 1,135,839 | +0.03(+0.13%) |
Aug 15, 2012 | 21.84 | 21.92 | 21.64 | 21.79 | 1,158,231 | +0.03(+0.13%) |
Aug 14, 2012 | 22.14 | 22.20 | 21.65 | 21.77 | 2,583,154 | -0.21(-0.97%) |
Aug 13, 2012 | 21.99 | 22.27 | 21.92 | 21.98 | 1,416,820 | -0.13(-0.59%) |
Aug 10, 2012 | 21.84 | 22.14 | 21.81 | 22.11 | 2,746,405 | +0.21(+0.98%) |
Aug 09, 2012 | 21.97 | 22.13 | 21.83 | 21.90 | 1,419,241 | -0.07(-0.30%) |
Aug 08, 2012 | 21.75 | 22.05 | 21.69 | 21.96 | 1,494,909 | +0.20(+0.94%) |
Aug 07, 2012 | 21.66 | 21.85 | 21.52 | 21.76 | 1,240,722 | +0.08(+0.39%) |
Aug 06, 2012 | 21.46 | 21.79 | 21.39 | 21.67 | 1,111,778 | +0.19(+0.87%) |
Aug 03, 2012 | 21.69 | 21.69 | 21.39 | 21.49 | 797,171 | +0.33(+1.58%) |
Aug 02, 2012 | 21.15 | 21.25 | 20.86 | 21.15 | 2,225,700 | -0.06(-0.26%) |
Aug 01, 2012 | 21.50 | 21.57 | 21.19 | 21.21 | 1,977,371 | +0.02(+0.09%) |
Jul 31, 2012 | 22.04 | 22.04 | 21.07 | 21.19 | 2,527,496 | -0.17(-0.78%) |
Jul 30, 2012 | 21.52 | 21.67 | 21.17 | 21.36 | 1,383,352 | -0.25(-1.16%) |
Jul 27, 2012 | 21.33 | 21.65 | 21.10 | 21.61 | 1,789,099 | +0.41(+1.93%) |
Jul 26, 2012 | 20.73 | 21.34 | 20.68 | 21.20 | 2,107,427 | +0.73(+3.59%) |
Jul 25, 2012 | 20.52 | 20.59 | 20.38 | 20.46 | 2,085,461 | +0.09(+0.46%) |
Jul 24, 2012 | 20.55 | 20.63 | 20.13 | 20.37 | 1,336,170 | -0.27(-1.31%) |
Jul 23, 2012 | 20.48 | 20.67 | 20.33 | 20.64 | 1,439,395 | -0.21(-1.03%) |
Jul 20, 2012 | 20.97 | 21.15 | 20.80 | 20.86 | 1,093,954 | -0.23(-1.10%) |
Jul 19, 2012 | 21.16 | 21.22 | 20.45 | 21.09 | 1,781,831 | +0.05(+0.22%) |
Jul 18, 2012 | 20.89 | 21.25 | 20.84 | 21.04 | 2,826,123 | -0.07(-0.35%) |
Jul 17, 2012 | 20.67 | 21.14 | 20.61 | 21.12 | 1,959,176 | +0.44(+2.11%) |
Jul 16, 2012 | 20.37 | 20.72 | 20.21 | 20.68 | 1,806,707 | +0.33(+1.60%) |
Jul 13, 2012 | 19.96 | 20.39 | 19.93 | 20.35 | 2,293,471 | +0.28(+1.39%) |
Jul 12, 2012 | 19.78 | 20.16 | 19.66 | 20.07 | 4,420,467 | -0.04(-0.18%) |
Jul 11, 2012 | 19.88 | 20.14 | 19.88 | 20.11 | 7,466,713 | +0.32(+1.60%) |
Jul 10, 2012 | 19.89 | 20.18 | 19.71 | 19.80 | 3,665,773 | +0.20(+1.00%) |
Jul 09, 2012 | 19.95 | 19.99 | 19.47 | 19.60 | 1,305,398 | -0.31(-1.54%) |
Jul 06, 2012 | 19.80 | 19.98 | 19.74 | 19.91 | 2,591,384 | -0.16(-0.79%) |
Jul 05, 2012 | 20.06 | 20.27 | 20.05 | 20.06 | 1,986,549 | -0.20(-0.96%) |
Jul 03, 2012 | 20.15 | 20.26 | 20.00 | 20.26 | 2,263,456 | +0.24(+1.21%) |
Jul 02, 2012 | 20.04 | 20.08 | 19.79 | 20.02 | 2,076,360 | +0.05(+0.23%) |
Jun 29, 2012 | 20.19 | 20.20 | 19.85 | 19.97 | 3,324,151 | +0.33(+1.70%) |
Jun 28, 2012 | 19.58 | 19.78 | 19.50 | 19.64 | 3,849,817 | -0.25(-1.26%) |
Jun 27, 2012 | 19.15 | 19.98 | 19.10 | 19.89 | 3,652,005 | +0.85(+4.44%) |
Jun 26, 2012 | 18.75 | 19.10 | 18.60 | 19.04 | 1,798,964 | +0.42(+2.25%) |
Jun 25, 2012 | 18.71 | 18.93 | 18.57 | 18.62 | 993,012 | -0.46(-2.39%) |
Jun 22, 2012 | 18.78 | 19.13 | 18.75 | 19.08 | 1,457,112 | +0.44(+2.34%) |
Jun 21, 2012 | 19.00 | 19.00 | 18.61 | 18.64 | 1,326,556 | -0.26(-1.38%) |
Jun 20, 2012 | 18.70 | 18.91 | 18.46 | 18.90 | 2,278,975 | +0.34(+1.85%) |
Jun 19, 2012 | 18.58 | 18.69 | 18.43 | 18.56 | 4,483,101 | +0.01(+0.05%) |
Jun 18, 2012 | 18.82 | 18.85 | 18.52 | 18.55 | 2,961,057 | -0.24(-1.29%) |
Jun 15, 2012 | 18.68 | 18.96 | 18.55 | 18.79 | 2,779,124 | +0.10(+0.55%) |
Jun 14, 2012 | 18.47 | 18.71 | 18.34 | 18.69 | 2,150,642 | +0.45(+2.45%) |
Jun 13, 2012 | 17.87 | 18.34 | 17.86 | 18.24 | 1,387,677 | +0.22(+1.24%) |
Jun 12, 2012 | 17.71 | 18.02 | 17.54 | 18.02 | 1,564,837 | +0.46(+2.65%) |
Jun 11, 2012 | 18.24 | 18.36 | 17.52 | 17.55 | 1,675,682 | -0.58(-3.18%) |
Jun 08, 2012 | 18.04 | 18.18 | 17.79 | 18.13 | 1,804,907 | +0.14(+0.78%) |
Jun 07, 2012 | 18.13 | 18.55 | 17.93 | 17.99 | 1,682,695 | -0.02(-0.10%) |
Jun 06, 2012 | 17.80 | 18.12 | 17.63 | 18.01 | 2,913,816 | +0.32(+1.79%) |
Jun 05, 2012 | 17.61 | 17.77 | 17.47 | 17.69 | 2,434,763 | +0.05(+0.26%) |
Jun 04, 2012 | 17.52 | 17.76 | 17.46 | 17.65 | 1,728,496 | +0.21(+1.23%) |
Jun 01, 2012 | 17.48 | 17.68 | 17.38 | 17.43 | 1,941,450 | -0.22(-1.26%) |
May 31, 2012 | 17.92 | 17.93 | 17.54 | 17.66 | 1,870,506 | -0.24(-1.35%) |
May 30, 2012 | 18.22 | 18.22 | 17.85 | 17.90 | 1,377,366 | -0.58(-3.12%) |
May 29, 2012 | 18.46 | 18.62 | 18.28 | 18.47 | 2,417,021 | +0.27(+1.48%) |
May 25, 2012 | 18.44 | 18.52 | 18.10 | 18.21 | 1,898,046 | -0.20(-1.10%) |
May 24, 2012 | 18.55 | 19.17 | 18.28 | 18.41 | 1,537,717 | -0.05(-0.25%) |
May 23, 2012 | 18.65 | 18.73 | 18.08 | 18.45 | 2,779,142 | -0.06(-0.30%) |
May 22, 2012 | 19.06 | 19.06 | 18.39 | 18.51 | 2,844,852 | -0.18(-0.99%) |
May 21, 2012 | 18.14 | 18.72 | 17.99 | 18.69 | 2,109,549 | +0.54(+2.95%) |
May 18, 2012 | 18.07 | 18.36 | 18.03 | 18.16 | 1,644,893 | +0.08(+0.46%) |
May 17, 2012 | 18.34 | 18.44 | 17.97 | 18.08 | 1,572,452 | -0.19(-1.06%) |
May 16, 2012 | 18.56 | 18.68 | 18.18 | 18.27 | 1,525,161 | -0.15(-0.80%) |
May 15, 2012 | 18.74 | 18.87 | 18.32 | 18.42 | 1,952,148 | -0.38(-2.02%) |
May 14, 2012 | 18.68 | 19.03 | 18.68 | 18.80 | 1,818,689 | -0.15(-0.78%) |
May 11, 2012 | 19.29 | 19.45 | 18.75 | 18.94 | 1,828,375 | -0.53(-2.71%) |
May 10, 2012 | 19.92 | 19.99 | 19.42 | 19.47 | 1,140,351 | -0.23(-1.17%) |
May 09, 2012 | 19.44 | 19.76 | 19.29 | 19.70 | 1,353,656 | -0.08(-0.42%) |
May 08, 2012 | 19.58 | 19.83 | 19.47 | 19.78 | 1,195,090 | +0.02(+0.09%) |
May 07, 2012 | 19.68 | 19.80 | 19.55 | 19.77 | 2,912,715 | +0.01(+0.05%) |
May 04, 2012 | 19.97 | 20.03 | 19.74 | 19.76 | 1,340,194 | -0.33(-1.66%) |
May 03, 2012 | 20.52 | 20.52 | 19.86 | 20.09 | 2,062,088 | -0.38(-1.85%) |
May 02, 2012 | 20.36 | 20.55 | 20.31 | 20.47 | 3,270,218 | -0.12(-0.58%) |