Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.02 | 28.33 | 27.97 | 28.20 | 226,879 | +0.30(+1.06%) |
Mar 27, 2013 | 27.89 | 28.03 | 27.66 | 27.90 | 133,402 | -0.24(-0.86%) |
Mar 26, 2013 | 28.32 | 28.32 | 27.94 | 28.15 | 65,096 | +0.02(+0.09%) |
Mar 25, 2013 | 28.23 | 28.42 | 27.91 | 28.12 | 67,661 | +0.02(+0.06%) |
Mar 22, 2013 | 28.07 | 28.24 | 27.94 | 28.11 | 70,039 | +0.06(+0.20%) |
Mar 21, 2013 | 28.14 | 28.42 | 27.95 | 28.05 | 91,260 | -0.34(-1.19%) |
Mar 20, 2013 | 28.02 | 28.44 | 27.90 | 28.39 | 76,480 | +0.44(+1.59%) |
Mar 19, 2013 | 27.96 | 28.06 | 27.78 | 27.94 | 162,177 | +0.08(+0.29%) |
Mar 18, 2013 | 27.57 | 28.16 | 27.57 | 27.86 | 126,534 | +0.07(+0.26%) |
Mar 15, 2013 | 28.50 | 28.52 | 27.78 | 27.79 | 506,392 | -0.65(-2.30%) |
Mar 14, 2013 | 27.94 | 28.48 | 27.78 | 28.44 | 94,503 | +0.53(+1.91%) |
Mar 13, 2013 | 27.74 | 27.97 | 27.73 | 27.91 | 69,433 | +0.12(+0.44%) |
Mar 12, 2013 | 27.45 | 27.97 | 27.22 | 27.79 | 156,254 | +0.37(+1.35%) |
Mar 11, 2013 | 27.78 | 27.97 | 27.37 | 27.42 | 45,040 | -0.48(-1.74%) |
Mar 08, 2013 | 27.44 | 27.97 | 27.23 | 27.90 | 124,668 | +0.73(+2.67%) |
Mar 07, 2013 | 26.93 | 27.25 | 26.89 | 27.18 | 141,944 | +0.21(+0.78%) |
Mar 06, 2013 | 27.22 | 27.37 | 26.91 | 26.97 | 57,622 | -0.23(-0.86%) |
Mar 05, 2013 | 26.95 | 27.23 | 26.95 | 27.20 | 85,587 | +0.40(+1.48%) |
Mar 04, 2013 | 26.65 | 26.83 | 26.43 | 26.81 | 75,135 | +0.09(+0.33%) |
Mar 01, 2013 | 26.44 | 26.88 | 26.44 | 26.72 | 164,240 | +0.06(+0.24%) |
Feb 28, 2013 | 26.75 | 27.06 | 26.62 | 26.65 | 92,869 | -0.13(-0.48%) |
Feb 27, 2013 | 26.65 | 27.02 | 26.65 | 26.78 | 54,490 | +0.10(+0.36%) |
Feb 26, 2013 | 26.51 | 27.04 | 26.51 | 26.68 | 67,961 | +0.30(+1.13%) |
Feb 25, 2013 | 27.36 | 27.42 | 26.37 | 26.39 | 91,136 | -0.88(-3.23%) |
Feb 22, 2013 | 27.44 | 27.46 | 27.13 | 27.27 | 81,940 | +0.03(+0.12%) |
Feb 21, 2013 | 26.60 | 27.41 | 26.60 | 27.23 | 218,124 | +0.63(+2.37%) |
Feb 20, 2013 | 27.04 | 27.04 | 26.54 | 26.60 | 150,871 | -0.45(-1.67%) |
Feb 19, 2013 | 26.39 | 27.15 | 26.39 | 27.06 | 152,705 | +0.70(+2.67%) |
Feb 15, 2013 | 26.20 | 26.42 | 25.97 | 26.35 | 122,366 | +0.31(+1.18%) |
Feb 14, 2013 | 26.12 | 26.33 | 26.00 | 26.05 | 94,154 | -0.19(-0.74%) |
Feb 13, 2013 | 26.12 | 26.39 | 25.98 | 26.24 | 218,944 | +0.09(+0.34%) |
Feb 12, 2013 | 25.90 | 26.30 | 25.84 | 26.15 | 194,789 | +0.31(+1.19%) |
Feb 11, 2013 | 25.79 | 26.08 | 25.71 | 25.84 | 93,824 | +0.03(+0.13%) |
Feb 08, 2013 | 25.84 | 26.01 | 25.71 | 25.81 | 145,495 | +0.04(+0.16%) |
Feb 07, 2013 | 25.86 | 25.88 | 25.66 | 25.77 | 64,398 | -0.12(-0.47%) |
Feb 06, 2013 | 25.87 | 26.02 | 25.62 | 25.89 | 81,098 | -0.05(-0.19%) |
Feb 04, 2013 | 26.14 | 26.23 | 25.83 | 25.94 | 90,468 | -0.36(-1.38%) |
Feb 01, 2013 | 26.54 | 26.54 | 26.13 | 26.30 | 153,405 | -0.15(-0.58%) |
Jan 31, 2013 | 26.28 | 26.83 | 26.18 | 26.46 | 195,847 | +0.16(+0.61%) |
Jan 30, 2013 | 26.39 | 26.50 | 26.15 | 26.30 | 58,670 | -0.22(-0.82%) |
Jan 29, 2013 | 26.43 | 26.70 | 26.27 | 26.51 | 84,231 | +0.06(+0.24%) |
Jan 28, 2013 | 26.03 | 26.56 | 25.88 | 26.45 | 95,508 | +0.44(+1.68%) |
Jan 25, 2013 | 26.55 | 26.55 | 25.82 | 26.01 | 104,088 | -0.40(-1.50%) |
Jan 24, 2013 | 26.55 | 26.72 | 26.26 | 26.41 | 50,992 | -0.12(-0.44%) |
Jan 23, 2013 | 26.48 | 26.64 | 26.43 | 26.53 | 76,405 | -0.04(-0.14%) |
Jan 22, 2013 | 25.60 | 26.63 | 25.60 | 26.56 | 127,173 | +0.93(+3.61%) |
Jan 18, 2013 | 26.89 | 27.04 | 25.52 | 25.64 | 159,181 | -1.45(-5.35%) |
Jan 17, 2013 | 26.55 | 27.15 | 25.77 | 27.09 | 149,602 | +0.67(+2.53%) |
Jan 16, 2013 | 26.48 | 26.48 | 26.10 | 26.42 | 58,585 | -0.18(-0.67%) |
Jan 15, 2013 | 26.43 | 26.66 | 26.39 | 26.60 | 54,929 | +0.02(+0.09%) |
Jan 14, 2013 | 26.41 | 26.65 | 26.26 | 26.57 | 89,268 | +0.06(+0.24%) |
Jan 11, 2013 | 26.85 | 26.85 | 26.14 | 26.51 | 128,725 | -0.29(-1.08%) |
Jan 10, 2013 | 26.62 | 26.94 | 26.52 | 26.80 | 77,922 | +0.20(+0.76%) |
Jan 09, 2013 | 26.44 | 26.60 | 26.28 | 26.60 | 60,806 | +0.21(+0.79%) |
Jan 08, 2013 | 26.38 | 26.57 | 26.23 | 26.39 | 91,928 | -0.09(-0.33%) |
Jan 07, 2013 | 26.54 | 26.63 | 26.27 | 26.47 | 57,769 | -0.29(-1.08%) |
Jan 04, 2013 | 26.56 | 26.92 | 26.39 | 26.76 | 66,041 | +0.28(+1.06%) |
Jan 03, 2013 | 26.39 | 26.54 | 26.15 | 26.48 | 146,719 | +0.14(+0.55%) |
Jan 02, 2013 | 26.34 | 26.52 | 25.90 | 26.34 | 197,548 | +0.48(+1.87%) |
Dec 31, 2012 | 25.38 | 25.93 | 25.31 | 25.85 | 69,985 | +0.43(+1.71%) |
Dec 28, 2012 | 25.60 | 25.69 | 25.40 | 25.42 | 75,878 | -0.27(-1.03%) |
Dec 27, 2012 | 25.69 | 25.83 | 25.35 | 25.69 | 87,858 | -0.06(-0.22%) |
Dec 26, 2012 | 25.93 | 25.93 | 25.50 | 25.74 | 120,618 | -0.06(-0.22%) |
Dec 24, 2012 | 26.14 | 26.14 | 25.56 | 25.80 | 56,469 | -0.34(-1.29%) |
Dec 21, 2012 | 26.26 | 26.26 | 25.77 | 26.14 | 518,091 | -0.35(-1.34%) |
Dec 20, 2012 | 26.17 | 26.52 | 26.06 | 26.49 | 140,397 | +0.43(+1.64%) |
Dec 19, 2012 | 26.17 | 26.33 | 25.97 | 26.06 | 176,305 | -0.16(-0.61%) |
Dec 18, 2012 | 26.14 | 26.43 | 25.78 | 26.22 | 212,188 | +0.00(+0.00%) |
Dec 17, 2012 | 26.12 | 26.36 | 25.76 | 26.22 | 127,050 | +0.20(+0.77%) |
Dec 14, 2012 | 25.98 | 26.30 | 25.68 | 26.02 | 72,643 | -0.08(-0.31%) |
Dec 13, 2012 | 26.31 | 26.46 | 25.45 | 26.10 | 60,259 | -0.15(-0.58%) |
Dec 12, 2012 | 26.44 | 26.53 | 26.07 | 26.26 | 169,648 | -0.18(-0.67%) |
Dec 11, 2012 | 26.14 | 26.49 | 25.97 | 26.43 | 117,217 | +0.44(+1.70%) |
Dec 10, 2012 | 25.54 | 26.08 | 25.38 | 25.99 | 156,973 | +0.45(+1.77%) |
Dec 07, 2012 | 25.47 | 25.68 | 24.82 | 25.54 | 99,749 | +0.22(+0.86%) |
Dec 06, 2012 | 25.11 | 25.34 | 24.82 | 25.32 | 67,983 | +0.19(+0.77%) |
Dec 05, 2012 | 24.94 | 25.29 | 24.45 | 25.13 | 94,319 | +0.31(+1.23%) |
Dec 04, 2012 | 24.74 | 24.94 | 24.53 | 24.82 | 101,316 | +0.47(+1.92%) |
Nov 30, 2012 | 24.27 | 24.37 | 24.09 | 24.36 | 184,626 | +0.18(+0.73%) |
Nov 29, 2012 | 23.81 | 24.18 | 23.74 | 24.18 | 79,457 | +0.60(+2.53%) |
Nov 28, 2012 | 23.52 | 23.78 | 23.04 | 23.58 | 118,439 | -0.11(-0.48%) |
Nov 27, 2012 | 23.71 | 23.85 | 23.61 | 23.70 | 98,212 | -0.05(-0.20%) |
Nov 26, 2012 | 23.39 | 23.76 | 23.39 | 23.74 | 80,540 | +0.23(+0.99%) |
Nov 23, 2012 | 23.00 | 23.51 | 23.00 | 23.51 | 47,191 | +0.62(+2.71%) |
Nov 21, 2012 | 23.01 | 23.07 | 22.64 | 22.89 | 103,150 | -0.02(-0.07%) |
Nov 20, 2012 | 23.08 | 23.12 | 22.72 | 22.91 | 103,935 | -0.26(-1.11%) |
Nov 19, 2012 | 22.80 | 23.18 | 22.80 | 23.16 | 121,130 | +0.60(+2.67%) |
Nov 16, 2012 | 22.48 | 22.73 | 22.00 | 22.56 | 228,295 | -0.20(-0.88%) |
Nov 15, 2012 | 22.67 | 22.87 | 22.47 | 22.76 | 101,920 | +0.10(+0.42%) |
Nov 14, 2012 | 22.92 | 23.04 | 22.52 | 22.67 | 144,526 | -0.16(-0.70%) |
Nov 13, 2012 | 23.32 | 23.39 | 22.77 | 22.83 | 85,557 | -0.30(-1.28%) |
Nov 12, 2012 | 23.22 | 23.48 | 23.07 | 23.12 | 27,063 | -0.01(-0.04%) |
Nov 09, 2012 | 23.02 | 23.47 | 22.96 | 23.13 | 134,941 | -0.04(-0.17%) |
Nov 08, 2012 | 23.12 | 23.32 | 22.82 | 23.17 | 103,550 | -0.02(-0.10%) |
Nov 07, 2012 | 23.57 | 23.89 | 23.19 | 23.20 | 135,975 | -0.68(-2.86%) |
Nov 06, 2012 | 23.77 | 24.10 | 23.47 | 23.88 | 62,845 | +0.41(+1.74%) |
Nov 05, 2012 | 23.14 | 23.57 | 23.12 | 23.47 | 86,631 | +0.30(+1.28%) |
Nov 02, 2012 | 23.94 | 23.97 | 23.17 | 23.17 | 90,936 | -0.76(-3.18%) |
Nov 01, 2012 | 23.04 | 24.25 | 23.04 | 23.93 | 161,401 | +0.85(+3.68%) |
Oct 31, 2012 | 23.04 | 23.24 | 22.87 | 23.08 | 69,632 | +0.08(+0.35%) |
Oct 26, 2012 | 23.40 | 23.00 | 23.00 | 23.00 | 81,634 | -0.33(-1.41%) |
Oct 25, 2012 | 23.06 | 23.34 | 23.06 | 23.33 | 51,253 | +0.38(+1.64%) |
Oct 24, 2012 | 23.20 | 23.37 | 22.92 | 22.96 | 81,202 | -0.17(-0.73%) |
Oct 23, 2012 | 23.19 | 23.36 | 23.03 | 23.12 | 106,832 | -0.21(-0.89%) |
Oct 19, 2012 | 24.09 | 24.12 | 23.21 | 23.33 | 141,386 | -0.84(-3.46%) |
Oct 18, 2012 | 24.11 | 24.31 | 24.00 | 24.17 | 137,441 | +0.05(+0.20%) |
Oct 17, 2012 | 23.77 | 24.22 | 23.77 | 24.12 | 59,495 | +0.36(+1.52%) |
Oct 16, 2012 | 23.71 | 23.89 | 23.59 | 23.76 | 56,018 | +0.10(+0.41%) |
Oct 15, 2012 | 23.36 | 23.69 | 23.28 | 23.66 | 52,426 | +0.29(+1.24%) |
Oct 12, 2012 | 23.40 | 23.51 | 23.18 | 23.37 | 66,098 | -0.05(-0.21%) |
Oct 11, 2012 | 23.63 | 23.63 | 23.41 | 23.42 | 80,400 | -0.01(-0.03%) |
Oct 10, 2012 | 23.45 | 23.61 | 23.38 | 23.43 | 105,432 | +0.04(+0.17%) |
Oct 09, 2012 | 23.63 | 23.92 | 23.36 | 23.39 | 68,834 | -0.30(-1.25%) |
Oct 08, 2012 | 23.59 | 23.82 | 23.57 | 23.69 | 63,308 | +0.04(+0.17%) |
Oct 05, 2012 | 23.77 | 23.89 | 23.61 | 23.65 | 96,749 | -0.05(-0.20%) |
Oct 04, 2012 | 23.83 | 23.83 | 23.55 | 23.69 | 106,472 | -0.02(-0.07%) |
Oct 03, 2012 | 23.93 | 23.97 | 23.61 | 23.71 | 81,887 | -0.03(-0.13%) |
Oct 02, 2012 | 23.77 | 23.93 | 23.56 | 23.74 | 87,272 | +0.09(+0.37%) |
Oct 01, 2012 | 24.03 | 24.09 | 23.32 | 23.65 | 193,804 | -0.27(-1.14%) |
Sep 28, 2012 | 24.30 | 24.30 | 23.90 | 23.93 | 144,840 | -0.51(-2.07%) |
Sep 27, 2012 | 24.39 | 24.68 | 24.09 | 24.43 | 93,481 | +0.12(+0.50%) |
Sep 26, 2012 | 24.27 | 24.44 | 24.23 | 24.31 | 91,293 | +0.08(+0.34%) |
Sep 25, 2012 | 24.63 | 24.65 | 24.18 | 24.23 | 144,977 | -0.26(-1.05%) |
Sep 24, 2012 | 24.63 | 24.73 | 24.42 | 24.49 | 195,250 | -0.22(-0.91%) |
Sep 21, 2012 | 24.67 | 24.79 | 24.57 | 24.71 | 508,812 | -0.02(-0.10%) |
Sep 20, 2012 | 24.79 | 24.87 | 24.54 | 24.74 | 78,108 | -0.19(-0.77%) |
Sep 19, 2012 | 25.11 | 25.25 | 24.91 | 24.93 | 73,231 | -0.20(-0.80%) |
Sep 18, 2012 | 24.94 | 25.21 | 24.94 | 25.13 | 105,217 | +0.16(+0.64%) |
Sep 17, 2012 | 24.92 | 25.08 | 24.66 | 24.97 | 101,405 | -0.06(-0.26%) |
Sep 14, 2012 | 24.95 | 25.16 | 24.85 | 25.03 | 198,945 | +0.25(+1.00%) |
Sep 13, 2012 | 24.46 | 25.03 | 24.29 | 24.78 | 143,496 | +0.32(+1.31%) |
Sep 12, 2012 | 24.38 | 24.47 | 24.22 | 24.46 | 80,860 | +0.16(+0.66%) |
Sep 11, 2012 | 24.18 | 24.33 | 24.13 | 24.30 | 111,058 | +0.15(+0.63%) |
Sep 10, 2012 | 24.06 | 24.36 | 24.06 | 24.15 | 151,648 | +0.06(+0.23%) |
Sep 07, 2012 | 24.30 | 24.30 | 23.97 | 24.09 | 210,746 | -0.06(-0.23%) |
Sep 06, 2012 | 23.90 | 24.22 | 23.77 | 24.15 | 256,060 | +0.40(+1.69%) |
Sep 05, 2012 | 24.13 | 24.39 | 23.42 | 23.75 | 329,369 | -0.43(-1.76%) |
Sep 04, 2012 | 23.93 | 24.41 | 23.68 | 24.18 | 205,271 | +0.16(+0.67%) |
Aug 31, 2012 | 24.03 | 24.14 | 23.74 | 24.01 | 88,710 | +0.10(+0.44%) |
Aug 30, 2012 | 23.78 | 24.03 | 23.73 | 23.91 | 78,762 | +0.00(+0.00%) |
Aug 29, 2012 | 23.89 | 24.07 | 23.70 | 23.91 | 118,663 | +0.20(+0.85%) |
Aug 27, 2012 | 24.08 | 24.23 | 23.70 | 23.71 | 127,684 | -0.31(-1.30%) |
Aug 24, 2012 | 24.05 | 24.22 | 23.92 | 24.02 | 58,482 | -0.12(-0.50%) |
Aug 23, 2012 | 24.61 | 24.72 | 24.03 | 24.14 | 127,218 | -0.51(-2.08%) |
Aug 22, 2012 | 24.74 | 24.82 | 24.42 | 24.66 | 86,224 | -0.15(-0.61%) |
Aug 21, 2012 | 24.70 | 25.33 | 24.49 | 24.81 | 80,375 | +0.19(+0.78%) |
Aug 20, 2012 | 24.56 | 24.68 | 24.31 | 24.62 | 52,783 | +0.03(+0.13%) |
Aug 17, 2012 | 24.18 | 24.62 | 24.05 | 24.58 | 57,361 | +0.35(+1.46%) |
Aug 16, 2012 | 23.88 | 24.31 | 23.24 | 24.23 | 76,761 | +0.32(+1.34%) |
Aug 15, 2012 | 23.58 | 23.92 | 23.58 | 23.91 | 50,255 | +0.19(+0.81%) |
Aug 14, 2012 | 23.97 | 24.05 | 23.63 | 23.72 | 57,158 | -0.14(-0.61%) |
Aug 13, 2012 | 23.97 | 24.06 | 23.41 | 23.86 | 42,226 | -0.10(-0.44%) |
Aug 10, 2012 | 24.04 | 24.09 | 23.88 | 23.97 | 43,505 | -0.15(-0.63%) |
Aug 09, 2012 | 23.76 | 24.30 | 23.67 | 24.12 | 110,121 | +0.30(+1.28%) |
Aug 08, 2012 | 23.56 | 23.92 | 23.45 | 23.81 | 57,424 | +0.13(+0.54%) |
Aug 07, 2012 | 23.54 | 23.89 | 23.43 | 23.69 | 125,689 | +0.29(+1.23%) |
Aug 06, 2012 | 23.43 | 23.77 | 23.32 | 23.40 | 77,304 | +0.00(+0.00%) |
Aug 03, 2012 | 23.08 | 23.63 | 22.77 | 23.40 | 94,794 | +0.65(+2.86%) |
Aug 02, 2012 | 22.64 | 22.82 | 22.39 | 22.75 | 159,338 | -0.01(-0.04%) |
Aug 01, 2012 | 23.31 | 23.49 | 22.75 | 22.75 | 247,130 | -0.51(-2.21%) |
Jul 31, 2012 | 23.42 | 23.60 | 23.24 | 23.27 | 201,065 | -0.26(-1.09%) |
Jul 30, 2012 | 23.81 | 24.00 | 23.45 | 23.53 | 64,520 | -0.30(-1.25%) |
Jul 27, 2012 | 23.28 | 24.01 | 23.07 | 23.82 | 131,392 | +0.65(+2.80%) |
Jul 26, 2012 | 23.42 | 23.62 | 23.16 | 23.17 | 192,060 | +0.14(+0.59%) |
Jul 25, 2012 | 22.96 | 23.12 | 22.85 | 23.04 | 165,186 | +0.20(+0.88%) |
Jul 24, 2012 | 22.96 | 22.99 | 22.64 | 22.84 | 412,098 | -0.16(-0.70%) |
Jul 23, 2012 | 22.92 | 23.03 | 22.30 | 23.00 | 227,501 | -0.17(-0.72%) |
Jul 20, 2012 | 25.22 | 25.22 | 22.68 | 23.16 | 874,234 | -2.14(-8.44%) |
Jul 19, 2012 | 25.43 | 25.60 | 25.25 | 25.30 | 69,569 | -0.07(-0.28%) |
Jul 18, 2012 | 25.24 | 25.60 | 25.20 | 25.37 | 116,393 | +0.11(+0.44%) |
Jul 17, 2012 | 25.35 | 25.60 | 25.08 | 25.26 | 122,108 | +0.02(+0.06%) |
Jul 16, 2012 | 25.66 | 25.81 | 25.11 | 25.24 | 88,136 | -0.54(-2.08%) |
Jul 13, 2012 | 25.25 | 25.88 | 25.25 | 25.78 | 94,187 | +0.58(+2.32%) |
Jul 12, 2012 | 24.94 | 25.31 | 24.75 | 25.20 | 103,986 | +0.06(+0.22%) |
Jul 11, 2012 | 25.07 | 25.28 | 24.79 | 25.14 | 177,430 | +0.05(+0.19%) |
Jul 10, 2012 | 25.60 | 25.60 | 25.00 | 25.09 | 134,523 | -0.29(-1.13%) |
Jul 09, 2012 | 25.49 | 25.56 | 25.32 | 25.38 | 103,178 | -0.14(-0.56%) |
Jul 06, 2012 | 25.52 | 25.68 | 25.49 | 25.52 | 85,962 | -0.31(-1.21%) |
Jul 05, 2012 | 26.14 | 26.32 | 25.84 | 25.84 | 109,005 | -0.39(-1.49%) |
Jul 03, 2012 | 25.99 | 26.26 | 25.90 | 26.23 | 62,216 | +0.21(+0.80%) |
Jul 02, 2012 | 26.03 | 26.29 | 25.80 | 26.02 | 121,998 | +0.03(+0.12%) |
Jun 29, 2012 | 25.93 | 26.10 | 25.52 | 25.99 | 149,546 | +0.61(+2.40%) |
Jun 28, 2012 | 24.93 | 25.41 | 24.80 | 25.38 | 126,794 | +0.18(+0.73%) |
Jun 27, 2012 | 24.76 | 25.32 | 24.49 | 25.20 | 113,635 | +0.73(+2.97%) |
Jun 26, 2012 | 24.61 | 24.67 | 24.16 | 24.47 | 65,562 | -0.05(-0.20%) |
Jun 25, 2012 | 24.78 | 24.79 | 24.43 | 24.52 | 69,142 | -0.58(-2.33%) |
Jun 22, 2012 | 24.88 | 25.14 | 24.75 | 25.10 | 322,102 | +0.35(+1.42%) |
Jun 21, 2012 | 25.68 | 25.68 | 24.71 | 24.75 | 170,282 | -1.02(-3.97%) |
Jun 20, 2012 | 25.60 | 25.99 | 25.60 | 25.77 | 106,353 | +0.11(+0.44%) |
Jun 19, 2012 | 25.14 | 25.72 | 25.00 | 25.66 | 107,038 | +0.56(+2.23%) |
Jun 18, 2012 | 24.92 | 25.21 | 24.92 | 25.10 | 107,841 | +0.05(+0.19%) |
Jun 15, 2012 | 24.16 | 25.24 | 24.16 | 25.05 | 275,711 | +0.92(+3.81%) |
Jun 14, 2012 | 24.16 | 24.28 | 23.85 | 24.13 | 118,883 | +0.06(+0.23%) |
Jun 13, 2012 | 24.21 | 24.55 | 23.98 | 24.08 | 99,163 | -0.22(-0.92%) |
Jun 12, 2012 | 24.10 | 24.30 | 23.66 | 24.30 | 90,739 | +0.37(+1.54%) |
Jun 11, 2012 | 25.00 | 25.00 | 23.92 | 23.93 | 226,381 | -0.79(-3.20%) |
Jun 08, 2012 | 24.36 | 24.83 | 24.28 | 24.72 | 64,740 | +0.30(+1.24%) |
Jun 07, 2012 | 24.60 | 24.73 | 24.40 | 24.42 | 85,893 | +0.08(+0.33%) |
Jun 06, 2012 | 24.06 | 24.36 | 23.90 | 24.34 | 85,784 | +0.51(+2.15%) |
Jun 05, 2012 | 23.79 | 23.96 | 23.58 | 23.83 | 138,917 | -0.11(-0.47%) |
Jun 04, 2012 | 24.04 | 24.18 | 23.68 | 23.94 | 186,106 | -0.05(-0.20%) |
Jun 01, 2012 | 23.56 | 24.14 | 23.41 | 23.99 | 183,811 | -0.10(-0.43%) |
May 31, 2012 | 23.99 | 24.24 | 23.72 | 24.09 | 204,937 | +0.11(+0.47%) |
May 30, 2012 | 24.16 | 24.16 | 23.96 | 23.98 | 97,709 | -0.39(-1.61%) |
May 29, 2012 | 24.28 | 24.60 | 24.16 | 24.37 | 103,892 | +0.31(+1.30%) |
May 25, 2012 | 24.12 | 24.19 | 23.95 | 24.06 | 101,336 | -0.09(-0.36%) |
May 24, 2012 | 24.08 | 24.15 | 23.71 | 24.15 | 109,420 | +0.13(+0.53%) |
May 23, 2012 | 23.46 | 24.10 | 23.32 | 24.02 | 224,149 | +0.31(+1.32%) |
May 22, 2012 | 24.04 | 24.20 | 23.56 | 23.71 | 186,620 | -0.41(-1.69%) |
May 21, 2012 | 23.97 | 24.17 | 23.52 | 24.12 | 110,116 | +0.24(+1.01%) |
May 18, 2012 | 23.90 | 24.09 | 23.67 | 23.88 | 283,763 | -0.10(-0.43%) |
May 17, 2012 | 23.97 | 24.11 | 23.81 | 23.98 | 177,826 | -0.02(-0.07%) |
May 16, 2012 | 24.14 | 24.42 | 23.94 | 24.00 | 131,944 | -0.12(-0.50%) |
May 15, 2012 | 24.17 | 24.36 | 24.04 | 24.12 | 99,508 | -0.08(-0.33%) |
May 14, 2012 | 23.73 | 24.41 | 23.73 | 24.20 | 161,207 | +0.17(+0.70%) |
May 11, 2012 | 23.84 | 24.15 | 23.79 | 24.03 | 118,130 | -0.02(-0.10%) |
May 10, 2012 | 24.14 | 24.23 | 23.81 | 24.05 | 89,755 | +0.09(+0.37%) |
May 09, 2012 | 23.96 | 24.26 | 23.88 | 23.96 | 116,947 | -0.26(-1.06%) |
May 08, 2012 | 23.80 | 24.28 | 23.59 | 24.22 | 136,525 | +0.22(+0.90%) |
May 07, 2012 | 23.72 | 24.08 | 23.66 | 24.00 | 100,967 | +0.18(+0.74%) |
May 04, 2012 | 23.84 | 23.92 | 23.48 | 23.83 | 186,511 | -0.16(-0.67%) |
May 03, 2012 | 23.95 | 24.14 | 23.76 | 23.99 | 179,456 | -0.06(-0.23%) |
May 02, 2012 | 23.68 | 24.12 | 23.55 | 24.04 | 130,517 | +0.10(+0.43%) |
May 01, 2012 | 23.96 | 24.49 | 23.82 | 23.94 | 177,260 | -0.06(-0.23%) |
Apr 30, 2012 | 24.24 | 24.24 | 23.82 | 24.00 | 150,778 | -0.25(-1.02%) |
Apr 27, 2012 | 24.02 | 24.35 | 23.80 | 24.24 | 125,375 | +0.20(+0.83%) |
Apr 26, 2012 | 23.98 | 24.21 | 23.89 | 24.04 | 102,720 | +0.01(+0.03%) |
Apr 25, 2012 | 24.10 | 24.33 | 23.93 | 24.04 | 163,090 | +0.27(+1.14%) |
Apr 24, 2012 | 23.53 | 23.98 | 23.49 | 23.76 | 191,692 | +0.18(+0.78%) |
Apr 23, 2012 | 23.76 | 23.84 | 23.09 | 23.58 | 288,830 | -0.79(-3.24%) |
Apr 20, 2012 | 25.91 | 25.91 | 24.23 | 24.37 | 286,847 | -0.22(-0.88%) |
Apr 19, 2012 | 24.56 | 24.73 | 24.27 | 24.59 | 191,757 | -0.07(-0.29%) |
Apr 18, 2012 | 24.81 | 24.98 | 24.59 | 24.66 | 282,769 | -0.38(-1.53%) |
Apr 17, 2012 | 24.98 | 25.64 | 24.98 | 25.04 | 174,121 | +0.30(+1.19%) |
Apr 16, 2012 | 24.55 | 24.99 | 24.27 | 24.75 | 79,846 | +0.33(+1.34%) |
Apr 13, 2012 | 24.71 | 24.78 | 24.40 | 24.42 | 142,583 | -0.43(-1.73%) |
Apr 12, 2012 | 24.54 | 25.04 | 24.54 | 24.85 | 120,953 | +0.36(+1.47%) |
Apr 11, 2012 | 24.31 | 24.49 | 24.20 | 24.49 | 137,281 | +0.45(+1.89%) |
Apr 10, 2012 | 24.47 | 24.51 | 23.94 | 24.04 | 306,715 | -0.49(-2.02%) |
Apr 09, 2012 | 24.27 | 24.59 | 24.27 | 24.53 | 143,791 | -0.10(-0.42%) |
Apr 05, 2012 | 24.61 | 24.86 | 24.59 | 24.63 | 133,949 | -0.14(-0.55%) |
Apr 04, 2012 | 24.81 | 24.88 | 24.47 | 24.77 | 84,288 | -0.33(-1.33%) |
Apr 03, 2012 | 25.31 | 25.47 | 24.92 | 25.10 | 96,958 | -0.29(-1.13%) |