Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.21 | 29.44 | 28.87 | 29.29 | 746,772 | +0.15(+0.50%) |
Mar 27, 2013 | 29.01 | 29.27 | 28.93 | 29.14 | 493,447 | -0.17(-0.58%) |
Mar 26, 2013 | 29.27 | 29.62 | 28.82 | 29.32 | 488,160 | +0.40(+1.39%) |
Mar 25, 2013 | 29.45 | 30.07 | 28.74 | 28.91 | 1,094,864 | -0.47(-1.60%) |
Mar 22, 2013 | 29.38 | 29.65 | 29.12 | 29.38 | 579,805 | +0.25(+0.85%) |
Mar 21, 2013 | 29.56 | 29.69 | 28.70 | 29.14 | 830,981 | -0.66(-2.21%) |
Mar 20, 2013 | 29.22 | 30.12 | 29.20 | 29.79 | 1,085,784 | +0.74(+2.53%) |
Mar 19, 2013 | 29.14 | 29.35 | 28.55 | 29.06 | 1,429,570 | -0.03(-0.12%) |
Mar 18, 2013 | 28.91 | 29.34 | 28.64 | 29.09 | 725,146 | -0.31(-1.05%) |
Mar 15, 2013 | 29.74 | 30.10 | 29.36 | 29.40 | 2,035,095 | -0.40(-1.35%) |
Mar 14, 2013 | 29.63 | 29.92 | 29.57 | 29.80 | 1,356,917 | +0.33(+1.10%) |
Mar 13, 2013 | 29.49 | 29.73 | 29.26 | 29.48 | 883,088 | -0.05(-0.17%) |
Mar 12, 2013 | 30.19 | 30.19 | 29.44 | 29.53 | 935,862 | -0.77(-2.54%) |
Mar 11, 2013 | 30.16 | 30.56 | 30.09 | 30.30 | 525,282 | -0.03(-0.08%) |
Mar 08, 2013 | 30.49 | 30.53 | 29.79 | 30.33 | 1,004,692 | +0.19(+0.62%) |
Mar 07, 2013 | 30.59 | 30.63 | 30.06 | 30.14 | 865,572 | -0.42(-1.37%) |
Mar 06, 2013 | 30.46 | 31.09 | 30.39 | 30.56 | 749,778 | +0.25(+0.82%) |
Mar 05, 2013 | 30.96 | 31.12 | 30.27 | 30.31 | 1,430,110 | -0.51(-1.64%) |
Mar 04, 2013 | 30.86 | 31.06 | 30.68 | 30.81 | 689,308 | -0.26(-0.83%) |
Mar 01, 2013 | 30.89 | 31.24 | 30.53 | 31.07 | 962,202 | -0.12(-0.38%) |
Feb 28, 2013 | 31.12 | 31.69 | 31.03 | 31.19 | 514,211 | +0.32(+1.03%) |
Feb 27, 2013 | 30.05 | 31.32 | 30.01 | 30.87 | 1,054,333 | +0.87(+2.91%) |
Feb 26, 2013 | 30.50 | 30.66 | 29.68 | 30.00 | 1,434,056 | -0.20(-0.65%) |
Feb 25, 2013 | 31.27 | 31.37 | 30.14 | 30.20 | 932,010 | -0.87(-2.81%) |
Feb 22, 2013 | 30.77 | 31.30 | 30.77 | 31.07 | 838,626 | +0.60(+1.97%) |
Feb 21, 2013 | 30.88 | 31.03 | 30.21 | 30.47 | 920,100 | -0.47(-1.52%) |
Feb 20, 2013 | 31.82 | 31.93 | 30.92 | 30.94 | 1,079,841 | -0.92(-2.90%) |
Feb 19, 2013 | 31.18 | 31.93 | 31.18 | 31.87 | 989,405 | +0.76(+2.45%) |
Feb 15, 2013 | 31.54 | 31.99 | 30.99 | 31.10 | 1,086,344 | -0.31(-0.98%) |
Feb 14, 2013 | 31.09 | 31.70 | 31.09 | 31.41 | 658,175 | +0.24(+0.77%) |
Feb 13, 2013 | 31.36 | 31.56 | 30.38 | 31.17 | 880,248 | -0.22(-0.71%) |
Feb 12, 2013 | 31.24 | 31.63 | 31.14 | 31.40 | 827,952 | +0.15(+0.49%) |
Feb 11, 2013 | 30.76 | 31.28 | 30.64 | 31.24 | 742,304 | +0.43(+1.39%) |
Feb 08, 2013 | 30.82 | 31.07 | 30.61 | 30.81 | 653,132 | +0.04(+0.14%) |
Feb 07, 2013 | 30.56 | 30.87 | 30.17 | 30.77 | 870,632 | +0.21(+0.70%) |
Feb 06, 2013 | 30.34 | 30.85 | 30.15 | 30.56 | 893,126 | +0.90(+3.03%) |
Feb 04, 2013 | 30.61 | 30.62 | 29.61 | 29.66 | 2,059,494 | -1.32(-4.26%) |
Feb 01, 2013 | 31.10 | 31.41 | 30.94 | 30.98 | 1,215,816 | +0.03(+0.08%) |
Jan 31, 2013 | 30.79 | 31.05 | 30.48 | 30.95 | 963,855 | +0.11(+0.36%) |
Jan 30, 2013 | 30.70 | 31.11 | 30.69 | 30.84 | 1,287,683 | +0.01(+0.03%) |
Jan 29, 2013 | 30.89 | 31.00 | 30.65 | 30.83 | 1,973,813 | -0.28(-0.91%) |
Jan 28, 2013 | 30.77 | 31.34 | 30.77 | 31.11 | 1,647,027 | +0.34(+1.11%) |
Jan 25, 2013 | 30.11 | 30.82 | 29.97 | 30.77 | 2,020,789 | +0.62(+2.07%) |
Jan 24, 2013 | 29.53 | 31.13 | 28.06 | 30.15 | 5,768,907 | +2.06(+7.35%) |
Jan 23, 2013 | 28.10 | 28.49 | 27.91 | 28.08 | 2,450,047 | -0.14(-0.49%) |
Jan 22, 2013 | 27.53 | 28.23 | 27.36 | 28.22 | 1,407,954 | +0.77(+2.81%) |
Jan 18, 2013 | 27.39 | 27.45 | 26.94 | 27.45 | 978,458 | +0.04(+0.16%) |
Jan 17, 2013 | 27.02 | 27.60 | 27.02 | 27.41 | 1,652,320 | +0.62(+2.33%) |
Jan 16, 2013 | 26.82 | 26.94 | 26.56 | 26.78 | 528,742 | -0.10(-0.38%) |
Jan 15, 2013 | 26.20 | 26.94 | 26.20 | 26.88 | 623,261 | +0.37(+1.39%) |
Jan 14, 2013 | 26.52 | 26.84 | 26.35 | 26.52 | 557,600 | -0.05(-0.19%) |
Jan 11, 2013 | 26.73 | 26.78 | 26.42 | 26.57 | 1,089,469 | -0.13(-0.48%) |
Jan 10, 2013 | 27.16 | 27.17 | 26.44 | 26.70 | 1,161,051 | -0.21(-0.79%) |
Jan 09, 2013 | 26.63 | 27.13 | 26.49 | 26.91 | 925,317 | +0.45(+1.68%) |
Jan 08, 2013 | 26.69 | 26.81 | 26.23 | 26.47 | 975,975 | -0.29(-1.09%) |
Jan 07, 2013 | 26.73 | 26.87 | 26.41 | 26.76 | 788,003 | -0.20(-0.73%) |
Jan 04, 2013 | 27.22 | 27.38 | 26.76 | 26.95 | 1,315,347 | -0.02(-0.06%) |
Jan 03, 2013 | 26.81 | 27.02 | 26.25 | 26.97 | 1,719,448 | +0.31(+1.16%) |
Jan 02, 2013 | 26.41 | 26.73 | 24.88 | 26.66 | 3,600,579 | +1.78(+7.16%) |
Dec 31, 2012 | 23.50 | 25.02 | 23.43 | 24.88 | 2,067,769 | +1.35(+5.75%) |
Dec 28, 2012 | 23.23 | 23.58 | 23.16 | 23.53 | 801,030 | +0.03(+0.15%) |
Dec 27, 2012 | 23.60 | 23.65 | 23.11 | 23.50 | 1,099,241 | -0.04(-0.18%) |
Dec 26, 2012 | 23.72 | 23.85 | 23.42 | 23.54 | 869,925 | -0.09(-0.36%) |
Dec 24, 2012 | 23.79 | 23.92 | 23.58 | 23.62 | 409,942 | -0.13(-0.54%) |
Dec 21, 2012 | 23.77 | 24.11 | 23.64 | 23.75 | 2,844,330 | -0.26(-1.07%) |
Dec 20, 2012 | 23.75 | 24.20 | 23.65 | 24.01 | 1,076,766 | +0.33(+1.41%) |
Dec 19, 2012 | 23.37 | 23.94 | 23.21 | 23.68 | 1,152,781 | +0.39(+1.65%) |
Dec 18, 2012 | 22.92 | 23.29 | 22.68 | 23.29 | 837,843 | +0.55(+2.41%) |
Dec 17, 2012 | 22.49 | 22.77 | 22.24 | 22.74 | 826,570 | +0.35(+1.57%) |
Dec 14, 2012 | 22.27 | 22.49 | 22.23 | 22.39 | 572,890 | +0.11(+0.50%) |
Dec 13, 2012 | 22.56 | 22.63 | 22.07 | 22.28 | 669,223 | -0.31(-1.36%) |
Dec 12, 2012 | 22.77 | 22.98 | 22.52 | 22.59 | 726,455 | -0.04(-0.19%) |
Dec 11, 2012 | 22.65 | 22.75 | 22.39 | 22.63 | 602,095 | +0.20(+0.88%) |
Dec 10, 2012 | 21.99 | 22.50 | 21.99 | 22.43 | 628,711 | +0.39(+1.75%) |
Dec 07, 2012 | 22.92 | 23.30 | 21.98 | 22.05 | 1,284,798 | -0.71(-3.12%) |
Dec 06, 2012 | 22.33 | 22.77 | 22.26 | 22.76 | 863,517 | +0.38(+1.68%) |
Dec 05, 2012 | 22.70 | 22.75 | 22.31 | 22.38 | 1,131,281 | -0.26(-1.13%) |
Dec 04, 2012 | 22.07 | 22.66 | 22.01 | 22.64 | 1,161,253 | +0.58(+2.64%) |
Nov 30, 2012 | 22.07 | 22.13 | 21.79 | 22.06 | 792,714 | +0.00(+0.00%) |
Nov 29, 2012 | 21.93 | 22.15 | 21.81 | 22.06 | 698,489 | +0.28(+1.30%) |
Nov 28, 2012 | 21.51 | 21.84 | 21.36 | 21.77 | 1,199,041 | +0.17(+0.79%) |
Nov 27, 2012 | 20.94 | 21.79 | 20.91 | 21.60 | 924,308 | +0.56(+2.64%) |
Nov 26, 2012 | 21.21 | 21.30 | 20.88 | 21.05 | 619,869 | -0.27(-1.28%) |
Nov 23, 2012 | 21.27 | 21.47 | 21.14 | 21.32 | 222,766 | +0.20(+0.93%) |
Nov 21, 2012 | 21.21 | 21.30 | 20.95 | 21.12 | 535,558 | +0.08(+0.37%) |
Nov 20, 2012 | 21.36 | 21.47 | 20.97 | 21.05 | 738,529 | -0.42(-1.95%) |
Nov 19, 2012 | 20.82 | 21.51 | 20.82 | 21.47 | 1,342,855 | +0.92(+4.46%) |
Nov 16, 2012 | 20.62 | 20.63 | 20.17 | 20.55 | 942,292 | -0.01(-0.04%) |
Nov 15, 2012 | 20.82 | 21.13 | 20.47 | 20.56 | 914,007 | -0.25(-1.19%) |
Nov 14, 2012 | 21.96 | 22.07 | 20.72 | 20.81 | 1,147,602 | -1.09(-4.99%) |
Nov 13, 2012 | 21.35 | 22.18 | 21.29 | 21.90 | 1,213,799 | +0.29(+1.34%) |
Nov 12, 2012 | 21.99 | 22.18 | 21.61 | 21.61 | 1,081,646 | -0.40(-1.82%) |
Nov 09, 2012 | 21.05 | 22.18 | 21.00 | 22.01 | 1,809,863 | +0.84(+3.95%) |
Nov 08, 2012 | 21.69 | 21.82 | 21.04 | 21.17 | 1,148,149 | -0.31(-1.43%) |
Nov 07, 2012 | 21.64 | 21.70 | 21.30 | 21.48 | 1,324,487 | -0.52(-2.37%) |
Nov 06, 2012 | 21.54 | 22.11 | 21.54 | 22.00 | 991,516 | +0.50(+2.34%) |
Nov 05, 2012 | 20.88 | 21.71 | 20.73 | 21.50 | 1,186,094 | +0.59(+2.82%) |
Nov 02, 2012 | 21.05 | 21.20 | 20.81 | 20.91 | 968,260 | +0.04(+0.21%) |
Nov 01, 2012 | 20.14 | 20.94 | 20.10 | 20.87 | 954,505 | +0.72(+3.56%) |
Oct 31, 2012 | 19.76 | 20.26 | 19.76 | 20.15 | 1,174,186 | +0.46(+2.34%) |
Oct 26, 2012 | 20.21 | 19.69 | 19.69 | 19.69 | 1,689,394 | -0.50(-2.45%) |
Oct 25, 2012 | 18.47 | 20.23 | 18.47 | 20.18 | 2,714,138 | +2.04(+11.25%) |
Oct 24, 2012 | 18.57 | 18.83 | 18.01 | 18.14 | 2,021,875 | -0.26(-1.44%) |
Oct 23, 2012 | 18.37 | 18.77 | 18.27 | 18.41 | 1,573,440 | -1.00(-5.15%) |
Oct 19, 2012 | 20.14 | 20.39 | 19.38 | 19.41 | 1,631,364 | -0.91(-4.46%) |
Oct 18, 2012 | 20.63 | 20.69 | 20.14 | 20.31 | 987,531 | -0.27(-1.33%) |
Oct 17, 2012 | 20.76 | 20.82 | 20.37 | 20.59 | 797,728 | -0.10(-0.50%) |
Oct 16, 2012 | 20.35 | 20.82 | 20.25 | 20.69 | 1,564,275 | +0.57(+2.85%) |
Oct 15, 2012 | 19.92 | 20.41 | 19.70 | 20.12 | 744,755 | +0.26(+1.29%) |
Oct 12, 2012 | 19.91 | 20.18 | 19.68 | 19.86 | 914,197 | +0.00(+0.00%) |
Oct 11, 2012 | 19.77 | 19.91 | 19.36 | 19.86 | 888,090 | +0.38(+1.93%) |
Oct 10, 2012 | 19.71 | 19.77 | 19.42 | 19.48 | 684,606 | -0.24(-1.21%) |
Oct 09, 2012 | 20.12 | 20.18 | 19.67 | 19.72 | 731,939 | -0.44(-2.16%) |
Oct 08, 2012 | 20.13 | 20.29 | 20.09 | 20.16 | 484,920 | -0.15(-0.76%) |
Oct 05, 2012 | 20.05 | 20.58 | 20.04 | 20.31 | 915,910 | +0.41(+2.06%) |
Oct 04, 2012 | 19.73 | 20.08 | 19.56 | 19.90 | 499,513 | +0.25(+1.26%) |
Oct 03, 2012 | 19.56 | 19.90 | 19.29 | 19.65 | 497,041 | +0.12(+0.61%) |
Oct 02, 2012 | 19.32 | 19.82 | 19.18 | 19.53 | 937,820 | +0.32(+1.64%) |
Oct 01, 2012 | 19.47 | 19.47 | 19.10 | 19.22 | 1,262,014 | -0.11(-0.57%) |
Sep 28, 2012 | 19.43 | 19.52 | 19.06 | 19.33 | 1,410,028 | -0.19(-0.96%) |
Sep 27, 2012 | 19.74 | 19.74 | 19.33 | 19.52 | 1,018,582 | -0.02(-0.09%) |
Sep 26, 2012 | 19.74 | 19.81 | 19.27 | 19.53 | 1,079,710 | -0.20(-1.00%) |
Sep 25, 2012 | 20.35 | 20.42 | 19.68 | 19.73 | 898,343 | -0.49(-2.41%) |
Sep 24, 2012 | 20.29 | 20.37 | 19.90 | 20.22 | 731,632 | -0.24(-1.17%) |
Sep 21, 2012 | 20.52 | 20.64 | 20.34 | 20.46 | 907,063 | +0.21(+1.05%) |
Sep 20, 2012 | 20.18 | 20.24 | 19.64 | 20.24 | 1,297,549 | -0.03(-0.17%) |
Sep 19, 2012 | 20.97 | 20.97 | 20.17 | 20.28 | 2,007,153 | -0.57(-2.74%) |
Sep 18, 2012 | 21.37 | 21.46 | 20.65 | 20.85 | 942,896 | -0.55(-2.55%) |
Sep 17, 2012 | 21.59 | 21.59 | 21.19 | 21.40 | 795,068 | -0.35(-1.61%) |
Sep 14, 2012 | 21.66 | 21.93 | 21.50 | 21.75 | 952,707 | +0.24(+1.11%) |
Sep 13, 2012 | 20.59 | 21.59 | 20.35 | 21.51 | 1,774,099 | +0.89(+4.31%) |
Sep 12, 2012 | 21.03 | 21.13 | 20.46 | 20.62 | 1,033,566 | -0.43(-2.03%) |
Sep 11, 2012 | 21.24 | 21.31 | 20.73 | 21.05 | 1,584,476 | -0.27(-1.28%) |
Sep 10, 2012 | 21.03 | 21.35 | 20.97 | 21.32 | 1,232,087 | +0.21(+0.97%) |
Sep 07, 2012 | 20.47 | 21.20 | 20.43 | 21.11 | 1,013,154 | +0.77(+3.78%) |
Sep 06, 2012 | 19.92 | 20.35 | 19.79 | 20.35 | 2,450,078 | +0.69(+3.52%) |
Sep 05, 2012 | 20.06 | 20.23 | 19.65 | 19.65 | 1,230,369 | -0.44(-2.21%) |
Sep 04, 2012 | 20.17 | 20.33 | 19.74 | 20.10 | 787,428 | -0.14(-0.68%) |
Aug 31, 2012 | 20.35 | 20.41 | 19.90 | 20.23 | 639,286 | +0.11(+0.55%) |
Aug 30, 2012 | 20.18 | 20.31 | 19.94 | 20.12 | 1,047,917 | -0.26(-1.26%) |
Aug 29, 2012 | 20.12 | 20.50 | 20.04 | 20.38 | 971,155 | +0.61(+3.11%) |
Aug 27, 2012 | 20.45 | 20.49 | 19.63 | 19.77 | 895,711 | -0.58(-2.85%) |
Aug 24, 2012 | 19.72 | 20.49 | 19.71 | 20.35 | 950,378 | +0.51(+2.58%) |
Aug 23, 2012 | 20.08 | 20.12 | 19.62 | 19.83 | 586,880 | -0.24(-1.19%) |
Aug 22, 2012 | 19.82 | 20.20 | 19.77 | 20.07 | 943,975 | +0.18(+0.90%) |
Aug 21, 2012 | 19.77 | 20.16 | 19.68 | 19.89 | 968,589 | +0.26(+1.35%) |
Aug 20, 2012 | 19.62 | 19.97 | 19.44 | 19.63 | 665,443 | -0.13(-0.65%) |
Aug 17, 2012 | 19.47 | 19.84 | 19.28 | 19.76 | 1,203,585 | +0.24(+1.23%) |
Aug 16, 2012 | 19.17 | 19.59 | 18.96 | 19.52 | 778,693 | +0.29(+1.51%) |
Aug 15, 2012 | 19.20 | 19.34 | 18.95 | 19.23 | 582,560 | -0.09(-0.49%) |
Aug 14, 2012 | 19.35 | 19.62 | 19.23 | 19.32 | 586,555 | +0.09(+0.44%) |
Aug 13, 2012 | 19.34 | 19.47 | 19.06 | 19.24 | 791,754 | -0.21(-1.05%) |
Aug 10, 2012 | 19.49 | 19.54 | 19.21 | 19.44 | 766,439 | -0.15(-0.74%) |
Aug 09, 2012 | 19.27 | 19.66 | 19.27 | 19.59 | 996,702 | +0.32(+1.69%) |
Aug 08, 2012 | 19.42 | 19.58 | 19.20 | 19.26 | 1,359,032 | -0.36(-1.83%) |
Aug 07, 2012 | 19.12 | 19.92 | 18.92 | 19.62 | 1,313,616 | +0.73(+3.89%) |
Aug 06, 2012 | 18.63 | 19.21 | 18.60 | 18.89 | 1,132,623 | +0.38(+2.08%) |
Aug 03, 2012 | 18.07 | 18.62 | 18.00 | 18.50 | 1,541,350 | +0.97(+5.50%) |
Aug 02, 2012 | 17.77 | 17.92 | 17.25 | 17.54 | 1,408,045 | -0.38(-2.15%) |
Aug 01, 2012 | 18.92 | 19.00 | 17.88 | 17.92 | 1,183,617 | -0.86(-4.59%) |
Jul 31, 2012 | 18.96 | 19.21 | 18.59 | 18.78 | 971,317 | -0.21(-1.12%) |
Jul 30, 2012 | 18.39 | 19.05 | 18.30 | 19.00 | 1,471,876 | +0.61(+3.30%) |
Jul 27, 2012 | 17.52 | 18.59 | 17.38 | 18.39 | 2,461,178 | +1.13(+6.53%) |
Jul 26, 2012 | 17.92 | 18.23 | 16.58 | 17.26 | 3,170,775 | -0.18(-1.03%) |
Jul 25, 2012 | 17.72 | 17.82 | 17.00 | 17.44 | 1,843,219 | -0.10(-0.58%) |
Jul 24, 2012 | 18.49 | 18.51 | 17.30 | 17.54 | 1,960,136 | -0.78(-4.24%) |
Jul 23, 2012 | 18.44 | 18.77 | 18.22 | 18.32 | 1,214,564 | -0.64(-3.38%) |
Jul 20, 2012 | 19.23 | 19.41 | 18.90 | 18.96 | 921,946 | -0.67(-3.44%) |
Jul 19, 2012 | 19.41 | 19.76 | 19.23 | 19.64 | 917,178 | +0.33(+1.73%) |
Jul 18, 2012 | 19.34 | 19.63 | 19.20 | 19.30 | 938,173 | -0.16(-0.83%) |
Jul 17, 2012 | 19.32 | 19.58 | 18.94 | 19.47 | 687,681 | +0.29(+1.51%) |
Jul 16, 2012 | 18.89 | 19.30 | 18.77 | 19.18 | 1,027,768 | +0.16(+0.85%) |
Jul 13, 2012 | 18.26 | 19.05 | 18.17 | 19.01 | 1,373,502 | +0.80(+4.41%) |
Jul 12, 2012 | 18.24 | 18.33 | 17.73 | 18.21 | 1,246,137 | -0.27(-1.48%) |
Jul 11, 2012 | 18.92 | 19.05 | 18.17 | 18.48 | 770,176 | -0.44(-2.30%) |
Jul 10, 2012 | 19.18 | 19.52 | 18.75 | 18.92 | 1,051,058 | -0.07(-0.36%) |
Jul 09, 2012 | 19.15 | 19.38 | 18.88 | 18.99 | 1,450,250 | -0.16(-0.85%) |
Jul 06, 2012 | 19.46 | 19.50 | 18.66 | 19.15 | 1,019,510 | -0.62(-3.15%) |
Jul 05, 2012 | 19.42 | 19.94 | 19.41 | 19.77 | 1,450,843 | +0.26(+1.31%) |
Jul 03, 2012 | 18.97 | 19.52 | 18.97 | 19.52 | 770,114 | +0.38(+1.96%) |
Jul 02, 2012 | 18.98 | 19.27 | 18.87 | 19.14 | 1,378,974 | +0.16(+0.86%) |
Jun 29, 2012 | 18.58 | 19.11 | 18.58 | 18.98 | 2,372,690 | +0.82(+4.52%) |
Jun 28, 2012 | 17.47 | 18.16 | 17.42 | 18.16 | 1,333,553 | +0.53(+3.00%) |
Jun 27, 2012 | 17.32 | 17.74 | 16.93 | 17.63 | 1,780,828 | +0.25(+1.43%) |
Jun 26, 2012 | 17.77 | 17.95 | 17.31 | 17.38 | 1,389,969 | -0.33(-1.88%) |
Jun 25, 2012 | 17.95 | 18.07 | 17.36 | 17.72 | 818,372 | -0.51(-2.81%) |
Jun 22, 2012 | 18.10 | 18.94 | 18.08 | 18.23 | 2,149,768 | +0.32(+1.81%) |
Jun 21, 2012 | 18.54 | 18.54 | 17.66 | 17.90 | 1,522,659 | -0.54(-2.92%) |
Jun 20, 2012 | 18.48 | 18.54 | 18.01 | 18.44 | 1,575,121 | -0.05(-0.28%) |
Jun 19, 2012 | 17.72 | 18.79 | 17.72 | 18.49 | 2,212,794 | +0.97(+5.51%) |
Jun 18, 2012 | 17.84 | 18.01 | 17.47 | 17.53 | 1,596,375 | -0.55(-3.02%) |
Jun 15, 2012 | 17.83 | 18.16 | 17.68 | 18.07 | 1,398,357 | +0.28(+1.58%) |
Jun 14, 2012 | 17.23 | 17.84 | 17.08 | 17.79 | 1,718,857 | +0.61(+3.53%) |
Jun 13, 2012 | 17.77 | 17.77 | 17.07 | 17.19 | 2,519,617 | -0.79(-4.42%) |
Jun 12, 2012 | 17.42 | 18.10 | 17.41 | 17.98 | 1,620,626 | +0.71(+4.10%) |
Jun 11, 2012 | 18.20 | 18.30 | 17.22 | 17.27 | 1,349,950 | -0.70(-3.90%) |
Jun 08, 2012 | 17.50 | 18.05 | 17.42 | 17.97 | 1,092,328 | +0.38(+2.14%) |
Jun 07, 2012 | 18.01 | 18.13 | 17.38 | 17.60 | 1,629,551 | -0.08(-0.44%) |
Jun 06, 2012 | 17.46 | 17.70 | 17.17 | 17.67 | 1,922,299 | +0.42(+2.43%) |
Jun 05, 2012 | 16.86 | 17.30 | 16.78 | 17.25 | 1,715,014 | +0.32(+1.87%) |
Jun 04, 2012 | 17.48 | 17.66 | 16.53 | 16.94 | 4,518,564 | -0.50(-2.84%) |
Jun 01, 2012 | 18.07 | 18.34 | 17.26 | 17.43 | 3,008,493 | -1.27(-6.80%) |
May 31, 2012 | 18.62 | 18.78 | 18.01 | 18.71 | 3,009,005 | +0.00(+0.00%) |
May 30, 2012 | 19.16 | 19.16 | 18.41 | 18.71 | 1,539,820 | -0.67(-3.44%) |
May 29, 2012 | 19.06 | 19.55 | 18.94 | 19.37 | 1,325,303 | +0.58(+3.09%) |
May 25, 2012 | 18.86 | 18.91 | 18.61 | 18.79 | 1,228,252 | -0.03(-0.14%) |
May 24, 2012 | 19.42 | 19.51 | 18.50 | 18.82 | 2,882,901 | -0.61(-3.16%) |
May 23, 2012 | 18.57 | 19.55 | 18.42 | 19.43 | 2,825,790 | +0.58(+3.08%) |
May 22, 2012 | 18.48 | 19.06 | 18.38 | 18.85 | 2,258,251 | +0.55(+2.99%) |
May 21, 2012 | 18.11 | 18.68 | 17.95 | 18.30 | 2,462,345 | +0.21(+1.13%) |
May 18, 2012 | 18.15 | 18.38 | 17.61 | 18.10 | 2,570,063 | +0.03(+0.19%) |
May 17, 2012 | 19.51 | 19.53 | 17.83 | 18.07 | 5,397,620 | -1.33(-6.87%) |
May 16, 2012 | 20.05 | 20.37 | 19.31 | 19.40 | 3,047,502 | -0.50(-2.49%) |
May 15, 2012 | 19.61 | 20.47 | 19.50 | 19.89 | 2,460,630 | +0.22(+1.13%) |
May 14, 2012 | 20.18 | 20.19 | 19.59 | 19.67 | 2,357,464 | -0.79(-3.84%) |
May 11, 2012 | 20.64 | 20.99 | 20.35 | 20.46 | 1,974,589 | -0.47(-2.24%) |
May 10, 2012 | 20.63 | 20.99 | 20.41 | 20.93 | 1,699,338 | +0.56(+2.77%) |
May 09, 2012 | 19.98 | 20.64 | 19.91 | 20.36 | 2,951,025 | -0.01(-0.04%) |
May 08, 2012 | 20.86 | 20.86 | 19.92 | 20.37 | 2,601,319 | -0.70(-3.32%) |
May 07, 2012 | 21.23 | 21.46 | 21.02 | 21.07 | 1,420,278 | -0.24(-1.12%) |
May 04, 2012 | 21.93 | 22.02 | 21.03 | 21.31 | 2,189,420 | -0.82(-3.71%) |
May 03, 2012 | 22.65 | 22.69 | 21.95 | 22.13 | 1,907,612 | -0.51(-2.26%) |
May 02, 2012 | 22.05 | 23.01 | 21.90 | 22.64 | 1,629,694 | +0.32(+1.45%) |
May 01, 2012 | 22.46 | 23.08 | 22.09 | 22.32 | 1,405,235 | -0.14(-0.61%) |
Apr 30, 2012 | 22.91 | 23.02 | 22.21 | 22.46 | 1,621,739 | -0.64(-2.77%) |
Apr 27, 2012 | 22.99 | 23.40 | 22.51 | 23.10 | 2,014,363 | +0.32(+1.39%) |
Apr 26, 2012 | 20.95 | 23.06 | 20.78 | 22.78 | 6,632,094 | -0.20(-0.86%) |
Apr 25, 2012 | 22.64 | 23.01 | 22.47 | 22.98 | 1,783,124 | +0.73(+3.30%) |
Apr 24, 2012 | 22.04 | 22.41 | 21.94 | 22.24 | 1,426,775 | +0.21(+0.93%) |
Apr 23, 2012 | 21.78 | 22.11 | 21.23 | 22.04 | 1,868,171 | -0.16(-0.73%) |
Apr 20, 2012 | 21.66 | 22.88 | 21.58 | 22.20 | 2,241,885 | +0.89(+4.17%) |
Apr 19, 2012 | 21.81 | 21.99 | 21.11 | 21.31 | 1,103,460 | -0.41(-1.89%) |
Apr 18, 2012 | 21.42 | 21.93 | 21.27 | 21.72 | 1,034,676 | +0.20(+0.95%) |
Apr 17, 2012 | 21.79 | 22.05 | 21.50 | 21.52 | 1,201,888 | -0.03(-0.12%) |
Apr 16, 2012 | 21.68 | 21.87 | 21.10 | 21.54 | 1,289,251 | +0.03(+0.12%) |
Apr 13, 2012 | 21.52 | 21.66 | 20.97 | 21.52 | 1,122,322 | -0.09(-0.43%) |
Apr 12, 2012 | 21.11 | 21.95 | 21.11 | 21.61 | 1,059,518 | +0.51(+2.43%) |
Apr 11, 2012 | 20.95 | 21.17 | 20.78 | 21.10 | 1,263,144 | +0.50(+2.45%) |
Apr 10, 2012 | 21.22 | 21.35 | 20.37 | 20.59 | 2,282,694 | -0.69(-3.25%) |
Apr 09, 2012 | 21.59 | 21.62 | 20.92 | 21.29 | 1,515,329 | -0.78(-3.52%) |
Apr 05, 2012 | 21.76 | 22.18 | 21.76 | 22.06 | 890,742 | +0.25(+1.14%) |
Apr 04, 2012 | 21.79 | 21.89 | 21.55 | 21.82 | 1,115,999 | -0.27(-1.24%) |
Apr 03, 2012 | 22.16 | 22.44 | 21.96 | 22.09 | 1,331,299 | -0.18(-0.81%) |