Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.08 | 30.21 | 29.91 | 29.91 | 102,464 | -0.09(-0.30%) |
Mar 27, 2013 | 29.99 | 30.08 | 29.79 | 30.00 | 132,133 | -0.30(-1.00%) |
Mar 26, 2013 | 30.33 | 30.63 | 30.07 | 30.30 | 69,416 | +0.17(+0.56%) |
Mar 25, 2013 | 30.41 | 30.68 | 29.89 | 30.13 | 142,020 | -0.10(-0.32%) |
Mar 22, 2013 | 30.26 | 30.35 | 30.06 | 30.23 | 123,770 | +0.20(+0.65%) |
Mar 21, 2013 | 30.06 | 30.51 | 29.80 | 30.04 | 126,008 | -0.31(-1.03%) |
Mar 20, 2013 | 29.93 | 30.37 | 29.73 | 30.35 | 134,959 | +0.53(+1.79%) |
Mar 19, 2013 | 30.22 | 30.66 | 29.48 | 29.81 | 136,219 | -0.24(-0.79%) |
Mar 18, 2013 | 29.94 | 30.57 | 29.89 | 30.05 | 321,883 | -0.37(-1.22%) |
Mar 15, 2013 | 30.04 | 30.54 | 30.00 | 30.42 | 335,755 | +0.37(+1.23%) |
Mar 14, 2013 | 29.78 | 30.07 | 29.48 | 30.05 | 167,839 | +0.40(+1.34%) |
Mar 13, 2013 | 29.40 | 29.70 | 29.24 | 29.65 | 99,274 | +0.32(+1.09%) |
Mar 12, 2013 | 29.37 | 29.64 | 29.14 | 29.33 | 81,330 | -0.20(-0.68%) |
Mar 11, 2013 | 29.55 | 29.64 | 29.15 | 29.53 | 116,749 | -0.07(-0.23%) |
Mar 08, 2013 | 29.18 | 29.60 | 28.82 | 29.60 | 286,981 | +0.68(+2.36%) |
Mar 07, 2013 | 29.04 | 29.19 | 28.86 | 28.92 | 237,659 | -0.07(-0.23%) |
Mar 06, 2013 | 28.96 | 29.23 | 28.90 | 28.98 | 120,127 | +0.03(+0.11%) |
Mar 05, 2013 | 29.03 | 29.18 | 28.80 | 28.95 | 222,247 | +0.11(+0.39%) |
Mar 04, 2013 | 29.15 | 29.22 | 28.53 | 28.84 | 189,498 | -0.30(-1.02%) |
Mar 01, 2013 | 28.67 | 29.35 | 28.67 | 29.14 | 139,045 | +0.15(+0.52%) |
Feb 28, 2013 | 28.91 | 29.27 | 28.89 | 28.99 | 166,194 | +0.12(+0.43%) |
Feb 27, 2013 | 28.86 | 29.23 | 28.82 | 28.86 | 196,266 | +0.03(+0.11%) |
Feb 26, 2013 | 28.68 | 29.15 | 28.56 | 28.83 | 111,824 | +0.40(+1.39%) |
Feb 25, 2013 | 29.29 | 29.85 | 28.35 | 28.44 | 294,106 | -0.77(-2.62%) |
Feb 22, 2013 | 28.84 | 29.21 | 28.63 | 29.20 | 177,220 | +0.63(+2.21%) |
Feb 21, 2013 | 29.11 | 29.11 | 27.51 | 28.57 | 153,743 | -0.60(-2.05%) |
Feb 20, 2013 | 29.68 | 29.95 | 29.01 | 29.17 | 142,219 | -0.40(-1.36%) |
Feb 19, 2013 | 29.51 | 29.82 | 29.33 | 29.57 | 252,382 | +0.21(+0.73%) |
Feb 15, 2013 | 29.66 | 29.66 | 29.31 | 29.35 | 163,637 | -0.08(-0.27%) |
Feb 14, 2013 | 29.35 | 29.63 | 29.35 | 29.43 | 71,016 | -0.09(-0.30%) |
Feb 13, 2013 | 29.51 | 29.54 | 29.31 | 29.52 | 99,294 | +0.14(+0.47%) |
Feb 12, 2013 | 29.43 | 29.53 | 29.33 | 29.39 | 122,648 | +0.00(+0.00%) |
Feb 11, 2013 | 29.31 | 29.45 | 29.16 | 29.39 | 77,261 | +0.16(+0.53%) |
Feb 08, 2013 | 29.23 | 29.47 | 28.87 | 29.23 | 170,151 | +0.12(+0.43%) |
Feb 07, 2013 | 29.43 | 29.43 | 28.90 | 29.10 | 123,478 | -0.41(-1.37%) |
Feb 06, 2013 | 29.28 | 29.60 | 29.26 | 29.51 | 127,386 | +0.29(+0.98%) |
Feb 04, 2013 | 29.31 | 29.55 | 29.15 | 29.22 | 126,550 | -0.34(-1.16%) |
Feb 01, 2013 | 29.76 | 29.87 | 29.48 | 29.57 | 144,472 | -0.00(-0.01%) |
Jan 31, 2013 | 29.73 | 29.73 | 28.89 | 29.57 | 191,008 | -0.16(-0.54%) |
Jan 30, 2013 | 29.98 | 30.00 | 29.53 | 29.73 | 180,151 | -0.25(-0.83%) |
Jan 29, 2013 | 29.33 | 29.99 | 29.09 | 29.98 | 139,836 | +0.71(+2.41%) |
Jan 28, 2013 | 29.21 | 29.36 | 28.83 | 29.27 | 128,864 | +0.04(+0.14%) |
Jan 25, 2013 | 29.34 | 29.34 | 28.89 | 29.23 | 79,755 | +0.11(+0.38%) |
Jan 24, 2013 | 28.82 | 29.28 | 28.80 | 29.12 | 251,601 | +0.42(+1.46%) |
Jan 23, 2013 | 28.75 | 28.89 | 28.44 | 28.70 | 161,479 | -0.04(-0.14%) |
Jan 22, 2013 | 29.24 | 29.24 | 28.60 | 28.74 | 261,781 | -0.55(-1.88%) |
Jan 18, 2013 | 29.01 | 29.34 | 29.00 | 29.29 | 214,942 | +0.22(+0.76%) |
Jan 17, 2013 | 29.23 | 29.25 | 28.72 | 29.07 | 142,029 | +0.06(+0.20%) |
Jan 16, 2013 | 28.85 | 29.13 | 28.75 | 29.01 | 150,121 | +0.09(+0.32%) |
Jan 15, 2013 | 28.50 | 28.99 | 28.42 | 28.92 | 105,054 | +0.16(+0.54%) |
Jan 14, 2013 | 28.81 | 29.07 | 28.56 | 28.76 | 105,439 | -0.07(-0.25%) |
Jan 11, 2013 | 29.11 | 29.41 | 28.73 | 28.84 | 151,682 | -0.23(-0.78%) |
Jan 10, 2013 | 29.27 | 29.27 | 28.40 | 29.06 | 223,798 | +0.01(+0.03%) |
Jan 09, 2013 | 28.89 | 29.32 | 28.82 | 29.05 | 169,803 | +0.19(+0.65%) |
Jan 08, 2013 | 28.49 | 28.87 | 28.32 | 28.87 | 139,658 | +0.27(+0.93%) |
Jan 07, 2013 | 28.54 | 28.76 | 28.25 | 28.60 | 170,912 | -0.21(-0.74%) |
Jan 04, 2013 | 28.05 | 28.87 | 27.81 | 28.81 | 146,362 | +0.96(+3.43%) |
Jan 03, 2013 | 28.54 | 28.70 | 27.79 | 27.86 | 160,658 | -0.60(-2.09%) |
Jan 02, 2013 | 28.68 | 28.86 | 27.93 | 28.45 | 244,173 | +0.86(+3.11%) |
Dec 31, 2012 | 26.74 | 27.69 | 26.74 | 27.60 | 92,058 | +0.90(+3.38%) |
Dec 28, 2012 | 26.81 | 26.89 | 26.32 | 26.69 | 85,440 | -0.23(-0.84%) |
Dec 27, 2012 | 26.61 | 27.03 | 26.30 | 26.92 | 55,369 | +0.27(+1.02%) |
Dec 26, 2012 | 26.93 | 27.08 | 26.45 | 26.65 | 86,029 | -0.13(-0.48%) |
Dec 24, 2012 | 27.00 | 27.00 | 26.44 | 26.78 | 26,934 | -0.11(-0.40%) |
Dec 21, 2012 | 27.36 | 27.36 | 26.82 | 26.88 | 464,998 | -0.65(-2.37%) |
Dec 20, 2012 | 27.32 | 27.79 | 27.27 | 27.54 | 103,253 | +0.17(+0.62%) |
Dec 19, 2012 | 27.20 | 27.58 | 26.85 | 27.37 | 201,041 | +0.08(+0.29%) |
Dec 18, 2012 | 26.84 | 27.48 | 26.84 | 27.29 | 139,366 | +0.56(+2.08%) |
Dec 17, 2012 | 26.35 | 26.74 | 26.23 | 26.73 | 93,028 | +0.49(+1.88%) |
Dec 14, 2012 | 26.36 | 26.65 | 26.14 | 26.24 | 73,447 | -0.20(-0.76%) |
Dec 13, 2012 | 26.41 | 26.82 | 26.31 | 26.44 | 71,675 | -0.01(-0.05%) |
Dec 12, 2012 | 27.17 | 27.24 | 26.28 | 26.45 | 137,370 | -0.69(-2.54%) |
Dec 11, 2012 | 26.83 | 27.43 | 26.69 | 27.14 | 194,025 | +0.58(+2.18%) |
Dec 10, 2012 | 26.34 | 26.58 | 26.21 | 26.56 | 85,139 | +0.34(+1.29%) |
Dec 07, 2012 | 26.43 | 26.45 | 26.15 | 26.23 | 84,983 | +0.06(+0.22%) |
Dec 06, 2012 | 26.75 | 26.88 | 26.07 | 26.17 | 242,385 | -0.52(-1.96%) |
Dec 05, 2012 | 26.92 | 27.08 | 26.46 | 26.69 | 129,317 | -0.00(-0.02%) |
Dec 04, 2012 | 26.67 | 26.79 | 26.17 | 26.70 | 103,804 | +0.22(+0.84%) |
Nov 30, 2012 | 26.60 | 26.66 | 26.44 | 26.48 | 174,631 | -0.17(-0.65%) |
Nov 29, 2012 | 26.85 | 27.01 | 26.22 | 26.65 | 106,690 | +0.12(+0.47%) |
Nov 28, 2012 | 25.97 | 26.57 | 25.52 | 26.52 | 86,245 | +0.49(+1.88%) |
Nov 27, 2012 | 26.81 | 27.00 | 26.04 | 26.04 | 153,309 | -0.67(-2.52%) |
Nov 26, 2012 | 26.24 | 26.78 | 26.24 | 26.71 | 173,967 | +0.39(+1.49%) |
Nov 23, 2012 | 26.03 | 26.37 | 25.30 | 26.32 | 111,963 | +0.29(+1.11%) |
Nov 21, 2012 | 25.63 | 26.63 | 25.11 | 26.03 | 358,749 | +0.42(+1.63%) |
Nov 20, 2012 | 25.21 | 25.61 | 24.51 | 25.61 | 104,643 | +0.32(+1.25%) |
Nov 19, 2012 | 24.95 | 25.29 | 24.50 | 25.29 | 129,600 | +0.66(+2.67%) |
Nov 16, 2012 | 24.24 | 24.76 | 24.12 | 24.64 | 146,612 | +0.29(+1.21%) |
Nov 15, 2012 | 24.49 | 24.58 | 24.14 | 24.34 | 160,460 | -0.25(-1.01%) |
Nov 14, 2012 | 25.51 | 25.51 | 24.51 | 24.59 | 214,953 | -0.77(-3.04%) |
Nov 13, 2012 | 25.24 | 25.61 | 25.24 | 25.36 | 44,085 | -0.11(-0.44%) |
Nov 12, 2012 | 25.59 | 25.65 | 25.34 | 25.47 | 63,308 | +0.04(+0.18%) |
Nov 09, 2012 | 25.31 | 25.78 | 25.28 | 25.43 | 118,017 | -0.07(-0.26%) |
Nov 08, 2012 | 25.41 | 25.76 | 25.34 | 25.49 | 126,340 | -0.03(-0.12%) |
Nov 07, 2012 | 25.87 | 25.98 | 25.24 | 25.52 | 161,981 | -0.72(-2.76%) |
Nov 06, 2012 | 26.08 | 26.72 | 25.87 | 26.25 | 205,799 | +0.08(+0.31%) |
Nov 05, 2012 | 25.61 | 26.29 | 25.61 | 26.17 | 130,420 | +0.52(+2.02%) |
Nov 02, 2012 | 26.19 | 26.29 | 25.56 | 25.65 | 126,316 | -0.40(-1.55%) |
Nov 01, 2012 | 25.67 | 26.48 | 25.67 | 26.05 | 204,725 | +0.36(+1.40%) |
Oct 31, 2012 | 25.97 | 26.10 | 25.43 | 25.69 | 350,248 | -0.33(-1.28%) |
Oct 26, 2012 | 25.73 | 26.02 | 26.02 | 26.02 | 144,330 | +0.31(+1.22%) |
Oct 25, 2012 | 25.94 | 25.94 | 25.49 | 25.71 | 288,324 | +0.10(+0.38%) |
Oct 24, 2012 | 25.71 | 25.71 | 25.42 | 25.61 | 159,834 | +0.07(+0.26%) |
Oct 23, 2012 | 25.51 | 25.69 | 25.40 | 25.55 | 138,913 | -0.35(-1.34%) |
Oct 19, 2012 | 26.15 | 26.22 | 25.70 | 25.89 | 252,837 | -0.56(-2.11%) |
Oct 18, 2012 | 26.46 | 26.60 | 26.22 | 26.45 | 127,569 | -0.12(-0.47%) |
Oct 17, 2012 | 26.34 | 26.59 | 26.30 | 26.57 | 95,055 | +0.34(+1.30%) |
Oct 16, 2012 | 26.51 | 26.51 | 26.08 | 26.23 | 86,480 | -0.03(-0.12%) |
Oct 15, 2012 | 26.06 | 26.37 | 25.83 | 26.26 | 85,369 | +0.27(+1.02%) |
Oct 12, 2012 | 26.38 | 26.46 | 25.84 | 26.00 | 80,653 | -0.44(-1.68%) |
Oct 11, 2012 | 26.28 | 26.75 | 26.28 | 26.44 | 63,746 | +0.22(+0.85%) |
Oct 10, 2012 | 26.06 | 26.22 | 25.70 | 26.22 | 141,263 | +0.12(+0.48%) |
Oct 09, 2012 | 26.52 | 26.61 | 25.94 | 26.10 | 71,601 | -0.35(-1.34%) |
Oct 08, 2012 | 26.45 | 26.59 | 26.39 | 26.45 | 52,403 | -0.20(-0.77%) |
Oct 05, 2012 | 27.00 | 27.32 | 26.49 | 26.65 | 128,135 | -0.26(-0.97%) |
Oct 04, 2012 | 26.93 | 27.01 | 26.50 | 26.92 | 112,309 | +0.13(+0.48%) |
Oct 03, 2012 | 26.81 | 27.12 | 26.52 | 26.79 | 69,050 | +0.03(+0.10%) |
Oct 02, 2012 | 27.14 | 27.14 | 26.51 | 26.76 | 137,645 | -0.17(-0.64%) |
Oct 01, 2012 | 27.10 | 27.55 | 26.82 | 26.93 | 110,387 | +0.11(+0.41%) |
Sep 28, 2012 | 26.80 | 27.18 | 26.48 | 26.82 | 129,978 | -0.15(-0.54%) |
Sep 27, 2012 | 26.85 | 27.12 | 26.34 | 26.97 | 151,984 | +0.38(+1.42%) |
Sep 26, 2012 | 26.95 | 26.98 | 26.44 | 26.59 | 204,574 | -0.34(-1.27%) |
Sep 25, 2012 | 27.38 | 27.38 | 26.89 | 26.93 | 183,310 | -0.35(-1.30%) |
Sep 24, 2012 | 27.15 | 27.61 | 26.97 | 27.29 | 174,411 | -0.02(-0.07%) |
Sep 21, 2012 | 27.93 | 27.97 | 27.25 | 27.31 | 503,200 | -0.10(-0.36%) |
Sep 20, 2012 | 27.16 | 27.58 | 27.14 | 27.40 | 101,076 | -0.03(-0.10%) |
Sep 19, 2012 | 27.08 | 27.51 | 25.86 | 27.43 | 173,888 | +0.35(+1.29%) |
Sep 18, 2012 | 26.74 | 27.08 | 26.69 | 27.08 | 234,787 | +0.22(+0.83%) |
Sep 17, 2012 | 26.81 | 26.88 | 26.44 | 26.86 | 123,871 | -0.15(-0.54%) |
Sep 14, 2012 | 26.71 | 27.48 | 26.64 | 27.00 | 239,719 | +0.43(+1.62%) |
Sep 13, 2012 | 25.88 | 27.01 | 25.77 | 26.57 | 171,547 | +0.69(+2.67%) |
Sep 12, 2012 | 25.38 | 25.88 | 25.38 | 25.88 | 89,432 | +0.67(+2.66%) |
Sep 11, 2012 | 25.35 | 25.64 | 25.11 | 25.21 | 149,293 | -0.17(-0.66%) |
Sep 10, 2012 | 25.20 | 25.69 | 24.99 | 25.38 | 113,008 | +0.15(+0.60%) |
Sep 07, 2012 | 25.34 | 25.35 | 25.13 | 25.23 | 87,234 | +0.06(+0.25%) |
Sep 06, 2012 | 24.47 | 25.28 | 24.37 | 25.17 | 186,163 | +0.89(+3.65%) |
Sep 05, 2012 | 24.26 | 24.56 | 24.10 | 24.28 | 132,562 | -0.07(-0.29%) |
Sep 04, 2012 | 24.07 | 24.62 | 23.77 | 24.35 | 146,093 | +0.31(+1.27%) |
Aug 31, 2012 | 24.33 | 24.33 | 23.98 | 24.05 | 94,700 | +0.01(+0.06%) |
Aug 30, 2012 | 24.08 | 24.15 | 23.84 | 24.03 | 75,013 | -0.24(-1.00%) |
Aug 29, 2012 | 24.18 | 24.32 | 24.00 | 24.28 | 105,816 | +0.20(+0.81%) |
Aug 27, 2012 | 24.31 | 24.42 | 23.99 | 24.08 | 128,336 | -0.07(-0.29%) |
Aug 24, 2012 | 23.84 | 24.31 | 23.84 | 24.15 | 80,574 | +0.21(+0.89%) |
Aug 23, 2012 | 24.38 | 24.41 | 23.71 | 23.94 | 182,789 | -0.43(-1.77%) |
Aug 22, 2012 | 24.66 | 24.66 | 24.14 | 24.37 | 69,535 | -0.37(-1.51%) |
Aug 21, 2012 | 24.98 | 25.22 | 24.58 | 24.74 | 89,455 | -0.05(-0.20%) |
Aug 20, 2012 | 24.79 | 24.79 | 24.39 | 24.79 | 80,367 | -0.04(-0.16%) |
Aug 17, 2012 | 24.79 | 24.94 | 24.61 | 24.83 | 152,627 | -0.00(-0.02%) |
Aug 16, 2012 | 24.33 | 24.99 | 24.16 | 24.84 | 112,789 | +0.47(+1.93%) |
Aug 15, 2012 | 24.05 | 24.38 | 23.95 | 24.37 | 170,803 | +0.15(+0.60%) |
Aug 14, 2012 | 24.42 | 24.65 | 24.07 | 24.22 | 163,368 | -0.09(-0.38%) |
Aug 13, 2012 | 24.60 | 24.62 | 23.91 | 24.31 | 105,719 | -0.33(-1.35%) |
Aug 10, 2012 | 24.38 | 24.67 | 24.32 | 24.65 | 101,450 | +0.27(+1.09%) |
Aug 09, 2012 | 24.64 | 24.72 | 24.18 | 24.38 | 178,495 | -0.33(-1.33%) |
Aug 08, 2012 | 24.61 | 24.88 | 24.56 | 24.71 | 94,538 | -0.07(-0.29%) |
Aug 07, 2012 | 24.85 | 25.28 | 24.69 | 24.78 | 136,457 | +0.14(+0.57%) |
Aug 06, 2012 | 25.19 | 25.26 | 24.61 | 24.64 | 149,172 | -0.50(-1.97%) |
Aug 03, 2012 | 24.34 | 25.21 | 24.13 | 25.13 | 148,030 | +1.09(+4.52%) |
Aug 02, 2012 | 24.09 | 24.16 | 23.64 | 24.05 | 172,743 | -0.10(-0.40%) |
Aug 01, 2012 | 25.21 | 25.30 | 24.10 | 24.14 | 172,063 | -0.80(-3.23%) |
Jul 31, 2012 | 25.21 | 25.59 | 24.65 | 24.95 | 290,429 | -0.33(-1.29%) |
Jul 30, 2012 | 25.61 | 25.87 | 25.11 | 25.28 | 112,536 | -0.32(-1.26%) |
Jul 27, 2012 | 24.99 | 25.80 | 24.84 | 25.60 | 220,621 | +0.61(+2.46%) |
Jul 26, 2012 | 25.32 | 25.37 | 24.75 | 24.98 | 116,310 | +0.19(+0.75%) |
Jul 25, 2012 | 24.80 | 24.91 | 24.51 | 24.80 | 104,378 | +0.21(+0.85%) |
Jul 24, 2012 | 24.86 | 24.86 | 24.38 | 24.59 | 155,107 | -0.21(-0.86%) |
Jul 23, 2012 | 24.59 | 25.05 | 24.26 | 24.80 | 145,941 | -0.39(-1.54%) |
Jul 20, 2012 | 25.03 | 25.39 | 24.83 | 25.19 | 126,297 | -0.16(-0.65%) |
Jul 19, 2012 | 25.65 | 26.48 | 24.27 | 25.36 | 241,730 | -0.17(-0.66%) |
Jul 18, 2012 | 25.48 | 25.86 | 25.32 | 25.52 | 350,939 | -0.06(-0.22%) |
Jul 17, 2012 | 24.19 | 25.72 | 24.10 | 25.58 | 467,034 | +1.64(+6.83%) |
Jul 16, 2012 | 24.10 | 24.22 | 23.80 | 23.94 | 179,262 | -0.15(-0.61%) |
Jul 13, 2012 | 23.06 | 24.19 | 23.06 | 24.09 | 206,521 | +1.09(+4.75%) |
Jul 12, 2012 | 22.37 | 23.12 | 22.23 | 23.00 | 176,703 | +0.54(+2.38%) |
Jul 11, 2012 | 22.16 | 22.59 | 22.12 | 22.46 | 182,129 | +0.37(+1.68%) |
Jul 10, 2012 | 22.58 | 22.68 | 22.00 | 22.09 | 81,994 | -0.36(-1.62%) |
Jul 09, 2012 | 22.47 | 22.54 | 22.31 | 22.45 | 117,124 | -0.14(-0.63%) |
Jul 06, 2012 | 22.59 | 22.68 | 22.47 | 22.60 | 52,553 | -0.37(-1.62%) |
Jul 05, 2012 | 22.90 | 23.07 | 22.78 | 22.97 | 94,409 | -0.04(-0.17%) |
Jul 03, 2012 | 22.30 | 23.03 | 22.30 | 23.01 | 71,944 | +0.66(+2.95%) |
Jul 02, 2012 | 22.56 | 22.57 | 21.80 | 22.35 | 213,302 | -0.27(-1.17%) |
Jun 29, 2012 | 22.27 | 22.79 | 22.13 | 22.61 | 199,487 | +0.90(+4.16%) |
Jun 28, 2012 | 21.13 | 21.72 | 21.04 | 21.71 | 117,416 | +0.31(+1.45%) |
Jun 27, 2012 | 21.03 | 21.40 | 20.88 | 21.40 | 74,840 | +0.37(+1.77%) |
Jun 26, 2012 | 21.15 | 21.18 | 20.83 | 21.03 | 77,648 | -0.07(-0.34%) |
Jun 25, 2012 | 21.13 | 21.29 | 20.95 | 21.10 | 92,058 | -0.46(-2.13%) |
Jun 22, 2012 | 21.66 | 21.66 | 21.29 | 21.56 | 292,565 | +0.12(+0.58%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.31 | 21.44 | 148,745 | -0.61(-2.79%) |
Jun 20, 2012 | 22.44 | 22.44 | 21.90 | 22.05 | 133,713 | -0.33(-1.48%) |
Jun 19, 2012 | 21.76 | 22.46 | 21.76 | 22.38 | 144,376 | +0.78(+3.62%) |
Jun 18, 2012 | 21.55 | 21.87 | 21.52 | 21.60 | 148,684 | -0.07(-0.33%) |
Jun 15, 2012 | 21.91 | 21.97 | 21.53 | 21.67 | 645,958 | -0.32(-1.47%) |
Jun 14, 2012 | 21.64 | 22.33 | 21.44 | 21.99 | 267,493 | +0.37(+1.70%) |
Jun 13, 2012 | 21.54 | 21.87 | 21.33 | 21.63 | 311,031 | -0.04(-0.18%) |
Jun 12, 2012 | 21.42 | 21.71 | 21.13 | 21.67 | 205,400 | +0.42(+1.98%) |
Jun 11, 2012 | 22.11 | 22.11 | 21.20 | 21.25 | 199,883 | -0.65(-2.99%) |
Jun 08, 2012 | 21.41 | 22.01 | 21.33 | 21.90 | 137,403 | +0.40(+1.85%) |
Jun 07, 2012 | 21.97 | 21.98 | 21.46 | 21.50 | 163,421 | -0.06(-0.27%) |
Jun 06, 2012 | 20.67 | 21.60 | 20.57 | 21.56 | 194,015 | +1.03(+5.00%) |
Jun 05, 2012 | 20.36 | 20.67 | 20.31 | 20.53 | 241,108 | -0.04(-0.17%) |
Jun 04, 2012 | 20.86 | 20.94 | 20.41 | 20.57 | 141,598 | -0.24(-1.17%) |
Jun 01, 2012 | 21.16 | 21.37 | 20.77 | 20.81 | 224,962 | -0.82(-3.80%) |
May 31, 2012 | 21.95 | 21.95 | 21.39 | 21.64 | 184,049 | -0.34(-1.55%) |
May 30, 2012 | 22.22 | 22.37 | 21.94 | 21.98 | 148,053 | -0.54(-2.38%) |
May 29, 2012 | 22.47 | 23.06 | 22.41 | 22.51 | 347,350 | +0.26(+1.17%) |
May 25, 2012 | 22.24 | 22.29 | 21.93 | 22.25 | 166,019 | +0.08(+0.36%) |
May 24, 2012 | 22.32 | 22.34 | 21.71 | 22.17 | 111,012 | -0.04(-0.18%) |
May 23, 2012 | 21.36 | 22.33 | 21.36 | 22.21 | 197,156 | +0.53(+2.45%) |
May 22, 2012 | 21.74 | 21.84 | 21.47 | 21.68 | 142,081 | +0.05(+0.25%) |
May 21, 2012 | 21.29 | 21.76 | 21.10 | 21.63 | 252,357 | +0.57(+2.71%) |
May 18, 2012 | 21.03 | 21.64 | 20.95 | 21.06 | 221,661 | -0.00(-0.02%) |
May 17, 2012 | 21.58 | 21.61 | 21.02 | 21.06 | 315,723 | -0.64(-2.94%) |
May 16, 2012 | 21.95 | 22.10 | 21.65 | 21.70 | 143,155 | -0.08(-0.37%) |
May 15, 2012 | 21.61 | 22.14 | 21.61 | 21.78 | 177,119 | +0.13(+0.58%) |
May 14, 2012 | 21.40 | 21.91 | 21.40 | 21.65 | 243,541 | -0.06(-0.26%) |
May 11, 2012 | 21.59 | 22.14 | 21.59 | 21.71 | 142,094 | -0.16(-0.75%) |
May 10, 2012 | 21.73 | 21.96 | 21.49 | 21.87 | 132,445 | +0.39(+1.83%) |
May 09, 2012 | 21.27 | 21.77 | 21.27 | 21.48 | 190,261 | -0.14(-0.65%) |
May 08, 2012 | 21.17 | 21.70 | 21.09 | 21.62 | 174,421 | +0.22(+1.05%) |
May 07, 2012 | 21.23 | 21.54 | 21.20 | 21.40 | 134,828 | +0.15(+0.68%) |
May 04, 2012 | 21.83 | 21.83 | 21.20 | 21.25 | 198,885 | -0.63(-2.86%) |
May 03, 2012 | 22.59 | 22.71 | 21.69 | 21.88 | 298,618 | -0.71(-3.16%) |
May 02, 2012 | 22.49 | 22.84 | 22.04 | 22.59 | 138,035 | +0.28(+1.27%) |
May 01, 2012 | 22.06 | 22.65 | 22.02 | 22.31 | 239,199 | +0.19(+0.88%) |
Apr 30, 2012 | 22.72 | 22.75 | 22.07 | 22.11 | 225,050 | -0.68(-3.00%) |
Apr 27, 2012 | 22.44 | 22.87 | 22.13 | 22.80 | 137,631 | +0.47(+2.11%) |
Apr 26, 2012 | 22.12 | 22.34 | 22.01 | 22.33 | 74,506 | +0.06(+0.26%) |
Apr 25, 2012 | 22.08 | 22.38 | 22.08 | 22.27 | 120,346 | +0.41(+1.90%) |
Apr 24, 2012 | 21.48 | 21.92 | 21.42 | 21.85 | 143,509 | +0.37(+1.70%) |
Apr 23, 2012 | 21.58 | 21.60 | 21.25 | 21.49 | 132,549 | -0.49(-2.23%) |
Apr 20, 2012 | 22.02 | 22.26 | 21.69 | 21.98 | 167,942 | +0.48(+2.24%) |
Apr 19, 2012 | 21.84 | 21.99 | 21.34 | 21.50 | 183,344 | -0.38(-1.75%) |
Apr 18, 2012 | 22.28 | 22.34 | 21.86 | 21.88 | 165,059 | -0.60(-2.65%) |
Apr 17, 2012 | 22.47 | 22.74 | 22.45 | 22.48 | 243,224 | +0.26(+1.19%) |
Apr 16, 2012 | 21.96 | 22.49 | 21.77 | 22.21 | 172,958 | +0.31(+1.41%) |
Apr 13, 2012 | 21.77 | 21.97 | 21.74 | 21.90 | 222,522 | -0.04(-0.18%) |
Apr 12, 2012 | 21.36 | 22.11 | 21.36 | 21.94 | 168,763 | +0.62(+2.89%) |
Apr 11, 2012 | 21.26 | 21.42 | 21.06 | 21.33 | 223,166 | +0.37(+1.77%) |
Apr 10, 2012 | 21.18 | 21.34 | 20.91 | 20.95 | 363,224 | -0.09(-0.42%) |
Apr 09, 2012 | 20.73 | 21.25 | 20.56 | 21.04 | 200,218 | -0.14(-0.67%) |
Apr 05, 2012 | 21.14 | 21.38 | 20.98 | 21.18 | 219,775 | -0.13(-0.60%) |
Apr 04, 2012 | 21.61 | 21.85 | 21.19 | 21.31 | 121,616 | -0.55(-2.52%) |
Apr 03, 2012 | 21.96 | 22.07 | 21.75 | 21.86 | 207,981 | -0.18(-0.80%) |