Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.48 | 21.94 | 21.45 | 21.68 | 90,584 | +0.15(+0.71%) |
May 30, 2013 | 21.61 | 21.67 | 21.51 | 21.52 | 45,412 | -0.08(-0.36%) |
May 29, 2013 | 21.78 | 21.82 | 21.56 | 21.60 | 25,819 | -0.15(-0.69%) |
May 28, 2013 | 21.23 | 21.75 | 21.23 | 21.75 | 45,767 | +0.65(+3.08%) |
May 24, 2013 | 21.06 | 21.14 | 20.99 | 21.10 | 4,039 | +0.00(+0.00%) |
May 23, 2013 | 20.98 | 21.24 | 20.98 | 21.10 | 80,225 | -0.02(-0.09%) |
May 22, 2013 | 20.65 | 21.18 | 20.50 | 21.12 | 40,102 | +0.40(+1.92%) |
May 21, 2013 | 20.85 | 20.97 | 20.66 | 20.72 | 18,595 | -0.10(-0.48%) |
May 20, 2013 | 20.71 | 20.91 | 20.67 | 20.82 | 12,943 | +0.05(+0.22%) |
May 17, 2013 | 20.57 | 20.81 | 20.56 | 20.78 | 6,482 | +0.34(+1.64%) |
May 16, 2013 | 20.64 | 20.64 | 20.41 | 20.44 | 8,805 | -0.36(-1.74%) |
May 15, 2013 | 20.76 | 20.94 | 20.74 | 20.81 | 28,591 | +0.07(+0.36%) |
May 13, 2013 | 20.73 | 20.73 | 20.69 | 20.73 | 5,996 | +0.15(+0.72%) |
May 10, 2013 | 20.34 | 20.73 | 20.34 | 20.58 | 15,989 | +0.32(+1.60%) |
May 09, 2013 | 20.21 | 20.26 | 20.16 | 20.26 | 2,322 | +0.01(+0.05%) |
May 08, 2013 | 20.27 | 20.27 | 20.19 | 20.25 | 3,493 | -0.07(-0.34%) |
May 07, 2013 | 20.33 | 20.34 | 20.29 | 20.32 | 12,965 | +0.04(+0.20%) |
May 06, 2013 | 20.16 | 20.28 | 20.16 | 20.28 | 3,241 | +0.12(+0.60%) |
May 03, 2013 | 19.97 | 20.18 | 19.69 | 20.16 | 18,260 | +0.47(+2.38%) |
May 02, 2013 | 19.73 | 19.73 | 19.68 | 19.69 | 3,154 | -0.01(-0.03%) |
May 01, 2013 | 19.76 | 19.76 | 19.64 | 19.70 | 14,185 | -0.19(-0.93%) |
Apr 30, 2013 | 19.78 | 19.88 | 19.73 | 19.88 | 6,049 | +0.02(+0.09%) |
Apr 29, 2013 | 19.78 | 19.86 | 19.78 | 19.86 | 5,072 | -0.01(-0.04%) |
Apr 26, 2013 | 19.90 | 20.05 | 19.87 | 19.87 | 4,970 | -0.18(-0.88%) |
Apr 25, 2013 | 20.06 | 20.12 | 20.04 | 20.05 | 15,035 | +0.06(+0.31%) |
Apr 24, 2013 | 20.06 | 20.06 | 19.99 | 19.99 | 9,935 | -0.07(-0.36%) |
Apr 23, 2013 | 19.90 | 20.06 | 19.90 | 20.06 | 34,570 | +0.05(+0.24%) |
Apr 22, 2013 | 19.99 | 20.02 | 19.95 | 20.01 | 4,793 | -0.06(-0.28%) |
Apr 19, 2013 | 20.07 | 20.07 | 20.05 | 20.07 | 7,563 | +0.05(+0.23%) |
Apr 18, 2013 | 20.02 | 20.04 | 19.97 | 20.02 | 15,563 | -0.03(-0.15%) |
Apr 17, 2013 | 20.07 | 20.08 | 19.94 | 20.05 | 5,124 | -0.11(-0.54%) |
Apr 16, 2013 | 20.14 | 20.16 | 20.10 | 20.16 | 2,809 | +0.17(+0.83%) |
Apr 15, 2013 | 20.13 | 20.14 | 19.99 | 19.99 | 9,291 | -0.17(-0.83%) |
Apr 12, 2013 | 20.31 | 20.31 | 20.13 | 20.16 | 4,385 | -0.32(-1.58%) |
Apr 11, 2013 | 20.50 | 20.50 | 20.42 | 20.48 | 9,588 | -0.08(-0.41%) |
Apr 10, 2013 | 20.43 | 20.57 | 20.41 | 20.57 | 17,553 | +0.29(+1.41%) |
Apr 09, 2013 | 20.20 | 20.28 | 20.19 | 20.28 | 4,380 | -0.01(-0.05%) |
Apr 08, 2013 | 20.19 | 20.29 | 20.11 | 20.29 | 8,481 | +0.17(+0.84%) |
Apr 05, 2013 | 20.11 | 20.12 | 20.03 | 20.12 | 67,021 | -0.22(-1.09%) |
Apr 04, 2013 | 20.45 | 20.48 | 20.33 | 20.34 | 11,212 | -0.23(-1.12%) |
Apr 03, 2013 | 20.76 | 20.76 | 20.57 | 20.57 | 12,232 | -0.27(-1.29%) |
Apr 02, 2013 | 20.81 | 20.87 | 20.81 | 20.84 | 7,789 | +0.10(+0.49%) |
Apr 01, 2013 | 20.91 | 20.91 | 20.65 | 20.74 | 17,952 | -0.12(-0.58%) |
Mar 28, 2013 | 20.83 | 20.86 | 20.79 | 20.86 | 6,677 | +0.06(+0.31%) |
Mar 27, 2013 | 20.84 | 20.84 | 20.72 | 20.80 | 16,638 | -0.28(-1.31%) |
Mar 26, 2013 | 21.23 | 21.26 | 21.06 | 21.07 | 3,792 | -0.03(-0.14%) |
Mar 25, 2013 | 21.17 | 21.17 | 21.06 | 21.10 | 2,160 | -0.06(-0.26%) |
Mar 22, 2013 | 21.19 | 21.29 | 21.16 | 21.16 | 13,180 | -0.06(-0.31%) |
Mar 21, 2013 | 21.22 | 21.27 | 21.20 | 21.22 | 9,159 | -0.13(-0.61%) |
Mar 20, 2013 | 21.27 | 21.35 | 21.24 | 21.35 | 14,693 | +0.19(+0.92%) |
Mar 19, 2013 | 21.27 | 21.27 | 21.07 | 21.16 | 23,526 | -0.19(-0.87%) |
Mar 18, 2013 | 21.32 | 21.41 | 21.31 | 21.34 | 9,417 | -0.26(-1.23%) |
Mar 15, 2013 | 21.72 | 21.72 | 21.57 | 21.61 | 7,874 | -0.19(-0.87%) |
Mar 14, 2013 | 21.90 | 21.94 | 21.74 | 21.80 | 21,496 | -0.01(-0.04%) |
Mar 13, 2013 | 21.84 | 21.89 | 21.77 | 21.81 | 5,878 | +0.06(+0.26%) |
Mar 12, 2013 | 21.83 | 21.83 | 21.74 | 21.75 | 16,679 | -0.21(-0.97%) |
Mar 11, 2013 | 21.88 | 21.98 | 21.87 | 21.96 | 26,059 | +0.00(+0.02%) |
Mar 08, 2013 | 21.99 | 22.01 | 21.88 | 21.96 | 18,853 | +0.31(+1.44%) |
Mar 07, 2013 | 21.51 | 21.66 | 21.51 | 21.65 | 3,036 | +0.28(+1.33%) |
Mar 06, 2013 | 21.35 | 21.39 | 21.35 | 21.36 | 1,998 | +0.17(+0.80%) |
Mar 05, 2013 | 21.19 | 21.22 | 21.17 | 21.20 | 2,268 | +0.09(+0.43%) |
Mar 04, 2013 | 21.01 | 21.13 | 21.01 | 21.11 | 11,760 | +0.10(+0.45%) |
Mar 01, 2013 | 21.07 | 21.07 | 21.01 | 21.01 | 2,127 | -0.15(-0.72%) |
Feb 28, 2013 | 21.18 | 21.21 | 21.16 | 21.16 | 3,162 | -0.07(-0.35%) |
Feb 27, 2013 | 21.17 | 21.28 | 21.16 | 21.24 | 4,375 | +0.02(+0.10%) |
Feb 26, 2013 | 21.24 | 21.24 | 21.04 | 21.21 | 40,515 | -0.40(-1.84%) |
Feb 22, 2013 | 21.68 | 21.68 | 21.60 | 21.61 | 6,327 | -0.09(-0.43%) |
Feb 21, 2013 | 21.70 | 21.70 | 21.55 | 21.70 | 17,070 | -0.14(-0.64%) |
Feb 20, 2013 | 22.02 | 22.02 | 21.84 | 21.84 | 5,045 | -0.13(-0.59%) |
Feb 19, 2013 | 21.76 | 21.97 | 21.76 | 21.97 | 15,578 | +0.12(+0.55%) |
Feb 15, 2013 | 21.86 | 21.97 | 21.84 | 21.85 | 25,411 | +0.01(+0.04%) |
Feb 14, 2013 | 21.97 | 22.00 | 21.82 | 21.84 | 9,637 | -0.26(-1.17%) |
Feb 13, 2013 | 22.08 | 22.11 | 22.00 | 22.10 | 11,614 | +0.22(+1.02%) |
Feb 12, 2013 | 21.90 | 21.93 | 21.87 | 21.88 | 5,402 | +0.09(+0.43%) |
Feb 11, 2013 | 21.77 | 21.82 | 21.73 | 21.79 | 18,964 | +0.05(+0.22%) |
Feb 08, 2013 | 21.84 | 21.94 | 21.74 | 21.74 | 19,592 | -0.04(-0.18%) |
Feb 07, 2013 | 21.78 | 21.80 | 21.69 | 21.78 | 6,331 | -0.07(-0.34%) |
Feb 06, 2013 | 21.86 | 21.98 | 21.82 | 21.85 | 4,642 | +0.01(+0.04%) |
Feb 04, 2013 | 22.01 | 22.01 | 21.83 | 21.84 | 5,781 | -0.35(-1.58%) |
Feb 01, 2013 | 21.73 | 22.19 | 21.68 | 22.19 | 25,550 | +0.18(+0.80%) |
Jan 31, 2013 | 21.97 | 22.09 | 21.96 | 22.02 | 19,440 | -0.06(-0.25%) |
Jan 30, 2013 | 22.12 | 22.20 | 22.07 | 22.07 | 28,815 | -0.00(-0.01%) |
Jan 29, 2013 | 21.96 | 22.09 | 21.94 | 22.08 | 15,693 | +0.11(+0.51%) |
Jan 28, 2013 | 22.09 | 22.10 | 21.96 | 21.96 | 23,436 | +0.12(+0.55%) |
Jan 25, 2013 | 21.72 | 21.90 | 21.68 | 21.84 | 18,572 | +0.46(+2.16%) |
Jan 24, 2013 | 21.35 | 21.49 | 21.35 | 21.38 | 3,019 | +0.07(+0.31%) |
Jan 23, 2013 | 21.30 | 21.32 | 21.29 | 21.32 | 3,400 | -0.06(-0.26%) |
Jan 22, 2013 | 21.55 | 21.56 | 21.34 | 21.37 | 8,733 | -0.08(-0.39%) |
Jan 18, 2013 | 21.53 | 21.53 | 21.43 | 21.45 | 10,258 | -0.15(-0.69%) |
Jan 17, 2013 | 21.57 | 21.64 | 21.54 | 21.60 | 25,434 | +0.25(+1.17%) |
Jan 16, 2013 | 21.29 | 21.37 | 21.29 | 21.35 | 8,551 | -0.05(-0.22%) |
Jan 15, 2013 | 21.35 | 21.40 | 21.31 | 21.40 | 5,978 | -0.15(-0.70%) |
Jan 14, 2013 | 21.45 | 21.56 | 21.45 | 21.55 | 1,404 | -0.07(-0.33%) |
Jan 11, 2013 | 21.84 | 21.84 | 21.62 | 21.62 | 3,241 | -0.14(-0.64%) |
Jan 10, 2013 | 21.76 | 21.79 | 21.73 | 21.76 | 1,653 | +0.19(+0.86%) |
Jan 09, 2013 | 21.60 | 21.65 | 21.53 | 21.57 | 3,209 | -0.03(-0.15%) |
Jan 08, 2013 | 21.70 | 21.70 | 21.60 | 21.61 | 7,384 | -0.19(-0.89%) |
Jan 07, 2013 | 21.78 | 21.87 | 21.76 | 21.80 | 9,497 | -0.01(-0.07%) |
Jan 04, 2013 | 21.92 | 22.00 | 21.82 | 21.82 | 28,064 | -0.02(-0.08%) |
Jan 03, 2013 | 21.54 | 21.85 | 21.52 | 21.83 | 28,982 | +0.33(+1.55%) |
Jan 02, 2013 | 21.48 | 21.50 | 21.46 | 21.50 | 8,157 | +0.23(+1.07%) |
Dec 31, 2012 | 21.00 | 21.27 | 20.96 | 21.27 | 19,715 | +0.31(+1.47%) |
Dec 28, 2012 | 20.95 | 21.00 | 20.93 | 20.96 | 7,582 | -0.11(-0.53%) |
Dec 27, 2012 | 21.14 | 21.14 | 20.95 | 21.07 | 24,171 | -0.12(-0.58%) |
Dec 26, 2012 | 21.23 | 21.23 | 21.16 | 21.20 | 2,488 | -0.11(-0.51%) |
Dec 24, 2012 | 21.33 | 21.33 | 21.31 | 21.31 | 756 | +0.03(+0.13%) |
Dec 21, 2012 | 21.16 | 21.28 | 21.16 | 21.28 | 22,195 | -0.13(-0.60%) |
Dec 20, 2012 | 21.32 | 21.44 | 21.32 | 21.41 | 8,070 | -0.03(-0.13%) |
Dec 19, 2012 | 21.49 | 21.49 | 21.39 | 21.44 | 11,080 | -0.15(-0.69%) |
Dec 18, 2012 | 21.41 | 21.63 | 21.33 | 21.58 | 33,673 | +0.27(+1.26%) |
Dec 17, 2012 | 21.08 | 21.35 | 21.08 | 21.32 | 12,546 | +0.28(+1.32%) |
Dec 14, 2012 | 21.03 | 21.05 | 20.99 | 21.04 | 1,977 | -0.11(-0.53%) |
Dec 13, 2012 | 21.07 | 21.17 | 21.04 | 21.15 | 18,967 | +0.13(+0.63%) |
Dec 12, 2012 | 20.81 | 21.02 | 20.81 | 21.02 | 15,926 | +0.25(+1.19%) |
Dec 11, 2012 | 20.80 | 20.82 | 20.76 | 20.77 | 10,188 | +0.13(+0.63%) |
Dec 10, 2012 | 20.69 | 20.69 | 20.64 | 20.64 | 3,765 | -0.05(-0.25%) |
Dec 07, 2012 | 20.70 | 20.72 | 20.60 | 20.69 | 20,098 | +0.16(+0.78%) |
Dec 06, 2012 | 20.49 | 20.53 | 20.45 | 20.53 | 26,153 | -0.03(-0.16%) |
Dec 05, 2012 | 20.53 | 20.57 | 20.51 | 20.57 | 15,793 | -0.13(-0.64%) |
Dec 04, 2012 | 20.70 | 20.70 | 20.70 | 20.70 | 378 | -0.02(-0.09%) |
Nov 30, 2012 | 20.70 | 20.72 | 20.70 | 20.72 | 1,102 | -0.02(-0.11%) |
Nov 29, 2012 | 20.76 | 20.80 | 20.71 | 20.74 | 5,220 | -0.05(-0.25%) |
Nov 28, 2012 | 20.70 | 20.79 | 20.70 | 20.79 | 8,751 | -0.10(-0.50%) |
Nov 27, 2012 | 20.95 | 20.97 | 20.89 | 20.90 | 5,785 | -0.08(-0.40%) |
Nov 26, 2012 | 20.99 | 20.99 | 20.95 | 20.98 | 1,188 | -0.13(-0.61%) |
Nov 23, 2012 | 21.11 | 21.12 | 21.10 | 21.11 | 7,179 | +0.00(+0.00%) |
Nov 21, 2012 | 21.10 | 21.14 | 21.07 | 21.11 | 28,215 | +0.14(+0.66%) |
Nov 20, 2012 | 20.83 | 20.97 | 20.83 | 20.97 | 19,523 | +0.19(+0.89%) |
Nov 19, 2012 | 20.81 | 20.85 | 20.78 | 20.79 | 10,912 | +0.11(+0.54%) |
Nov 16, 2012 | 20.71 | 20.71 | 20.56 | 20.68 | 16,968 | -0.01(-0.07%) |
Nov 15, 2012 | 20.76 | 20.76 | 20.66 | 20.69 | 6,102 | -0.00(-0.02%) |
Nov 14, 2012 | 20.84 | 20.84 | 20.70 | 20.70 | 8,541 | -0.02(-0.09%) |
Nov 13, 2012 | 20.70 | 20.74 | 20.70 | 20.71 | 9,261 | -0.09(-0.44%) |
Nov 12, 2012 | 20.80 | 20.85 | 20.78 | 20.81 | 5,674 | +0.00(+0.01%) |
Nov 09, 2012 | 20.81 | 20.94 | 20.80 | 20.80 | 12,295 | -0.01(-0.05%) |
Nov 08, 2012 | 21.10 | 21.17 | 20.75 | 20.82 | 8,532 | -0.32(-1.53%) |
Nov 07, 2012 | 21.11 | 21.15 | 20.98 | 21.14 | 13,003 | -0.42(-1.93%) |
Nov 06, 2012 | 21.43 | 21.56 | 21.41 | 21.56 | 3,819 | +0.18(+0.82%) |
Nov 05, 2012 | 21.39 | 21.41 | 21.34 | 21.38 | 6,683 | -0.19(-0.86%) |
Nov 02, 2012 | 21.69 | 21.69 | 21.57 | 21.57 | 7,060 | +0.00(+0.00%) |
Nov 01, 2012 | 21.53 | 21.65 | 21.53 | 21.57 | 15,126 | +0.11(+0.52%) |
Oct 31, 2012 | 21.62 | 21.62 | 21.45 | 21.45 | 4,144 | -0.30(-1.36%) |
Oct 26, 2012 | 21.89 | 21.75 | 21.75 | 21.75 | 2,485 | -0.40(-1.82%) |
Oct 25, 2012 | 22.22 | 22.29 | 22.02 | 22.15 | 17,417 | +0.21(+0.95%) |
Oct 24, 2012 | 21.95 | 21.95 | 21.85 | 21.94 | 7,897 | +0.12(+0.55%) |
Oct 23, 2012 | 21.89 | 21.89 | 21.82 | 21.82 | 2,701 | -0.05(-0.21%) |
Oct 19, 2012 | 22.06 | 22.06 | 21.85 | 21.87 | 22,235 | -0.22(-1.01%) |
Oct 18, 2012 | 21.99 | 22.11 | 21.96 | 22.09 | 1,339 | +0.04(+0.17%) |
Oct 17, 2012 | 21.83 | 22.09 | 21.83 | 22.06 | 3,511 | +0.41(+1.88%) |
Oct 16, 2012 | 21.52 | 21.65 | 21.52 | 21.65 | 2,214 | +0.32(+1.50%) |
Oct 15, 2012 | 21.40 | 21.40 | 21.33 | 21.33 | 1,385 | -0.06(-0.29%) |
Oct 12, 2012 | 21.27 | 21.39 | 21.27 | 21.39 | 918 | -0.04(-0.17%) |
Oct 11, 2012 | 21.65 | 21.68 | 21.43 | 21.43 | 4,202 | -0.02(-0.09%) |
Oct 10, 2012 | 21.69 | 21.73 | 21.45 | 21.45 | 6,461 | -0.18(-0.83%) |
Oct 09, 2012 | 21.66 | 21.66 | 21.54 | 21.62 | 8,216 | +0.12(+0.58%) |
Oct 08, 2012 | 21.53 | 21.56 | 21.50 | 21.50 | 1,728 | -0.17(-0.77%) |
Oct 05, 2012 | 21.65 | 21.67 | 21.63 | 21.67 | 4,159 | +0.23(+1.08%) |
Oct 04, 2012 | 21.30 | 21.44 | 21.28 | 21.44 | 13,907 | +0.26(+1.22%) |
Oct 03, 2012 | 21.26 | 21.26 | 21.18 | 21.18 | 2,060 | -0.05(-0.21%) |
Oct 02, 2012 | 21.21 | 21.23 | 21.19 | 21.22 | 1,672 | +0.01(+0.06%) |
Oct 01, 2012 | 21.30 | 21.32 | 21.20 | 21.21 | 4,331 | -0.10(-0.45%) |
Sep 28, 2012 | 21.20 | 21.31 | 21.20 | 21.31 | 2,227 | -0.04(-0.16%) |
Sep 27, 2012 | 21.30 | 21.38 | 21.30 | 21.34 | 5,970 | +0.10(+0.47%) |
Sep 26, 2012 | 21.34 | 21.34 | 21.21 | 21.24 | 12,749 | -0.27(-1.25%) |
Sep 25, 2012 | 21.67 | 21.79 | 21.51 | 21.51 | 25,007 | -0.20(-0.94%) |
Sep 24, 2012 | 21.73 | 21.73 | 21.68 | 21.71 | 4,548 | -0.22(-1.01%) |
Sep 21, 2012 | 22.09 | 22.11 | 21.92 | 21.94 | 20,949 | -0.06(-0.29%) |
Sep 20, 2012 | 21.80 | 22.07 | 21.80 | 22.00 | 8,924 | -0.05(-0.25%) |
Sep 19, 2012 | 22.02 | 22.11 | 21.98 | 22.05 | 10,558 | -0.11(-0.51%) |
Sep 18, 2012 | 22.05 | 22.17 | 22.05 | 22.17 | 1,658 | -0.20(-0.89%) |
Sep 17, 2012 | 22.46 | 22.46 | 22.28 | 22.37 | 7,717 | -0.16(-0.72%) |
Sep 14, 2012 | 22.23 | 22.55 | 22.23 | 22.53 | 29,864 | +0.65(+2.95%) |
Sep 13, 2012 | 22.19 | 22.34 | 21.84 | 21.88 | 33,633 | -0.19(-0.87%) |
Sep 12, 2012 | 22.03 | 22.08 | 22.01 | 22.07 | 4,105 | +0.26(+1.19%) |
Sep 11, 2012 | 21.77 | 21.82 | 21.74 | 21.82 | 23,661 | +0.12(+0.54%) |
Sep 10, 2012 | 21.69 | 21.70 | 21.66 | 21.70 | 1,014 | +0.01(+0.05%) |
Sep 07, 2012 | 21.35 | 21.69 | 21.32 | 21.69 | 6,104 | -0.07(-0.34%) |
Sep 06, 2012 | 21.65 | 21.78 | 21.65 | 21.76 | 3,619 | +0.35(+1.63%) |
Sep 05, 2012 | 21.37 | 21.42 | 21.29 | 21.41 | 18,078 | +0.08(+0.36%) |
Sep 04, 2012 | 21.22 | 21.36 | 21.22 | 21.33 | 2,821 | +0.08(+0.39%) |
Aug 31, 2012 | 21.60 | 21.60 | 21.25 | 21.25 | 27,618 | -0.34(-1.57%) |
Aug 30, 2012 | 21.62 | 21.62 | 21.55 | 21.59 | 2,106 | -0.19(-0.87%) |
Aug 29, 2012 | 21.82 | 21.85 | 21.75 | 21.78 | 2,190 | +0.04(+0.17%) |
Aug 27, 2012 | 21.82 | 21.82 | 21.73 | 21.74 | 3,738 | -0.19(-0.84%) |
Aug 24, 2012 | 21.79 | 21.93 | 21.74 | 21.93 | 13,289 | +0.06(+0.25%) |
Aug 23, 2012 | 21.90 | 21.91 | 21.85 | 21.87 | 12,126 | -0.19(-0.84%) |
Aug 22, 2012 | 22.31 | 22.31 | 22.06 | 22.06 | 4,429 | -0.51(-2.26%) |
Aug 21, 2012 | 22.69 | 22.77 | 22.57 | 22.57 | 8,231 | +0.00(+0.00%) |
Aug 20, 2012 | 22.63 | 22.67 | 22.52 | 22.57 | 3,133 | -0.06(-0.29%) |
Aug 17, 2012 | 22.58 | 22.63 | 22.52 | 22.63 | 7,519 | -0.06(-0.29%) |
Aug 16, 2012 | 22.51 | 22.82 | 22.50 | 22.69 | 35,769 | +0.10(+0.45%) |
Aug 15, 2012 | 22.39 | 22.59 | 22.33 | 22.59 | 4,370 | +0.40(+1.79%) |
Aug 14, 2012 | 22.18 | 22.22 | 22.12 | 22.19 | 6,094 | +0.30(+1.35%) |
Aug 13, 2012 | 21.82 | 21.90 | 21.77 | 21.90 | 6,355 | +0.00(+0.00%) |
Aug 10, 2012 | 21.78 | 21.90 | 21.78 | 21.90 | 27,713 | -0.15(-0.67%) |
Aug 09, 2012 | 22.19 | 22.21 | 22.01 | 22.05 | 20,473 | +0.00(+0.00%) |
Aug 08, 2012 | 21.88 | 22.05 | 21.87 | 22.05 | 10,696 | +0.13(+0.59%) |
Aug 07, 2012 | 21.88 | 22.00 | 21.88 | 21.92 | 12,649 | +0.31(+1.41%) |
Aug 06, 2012 | 21.58 | 21.63 | 21.51 | 21.61 | 8,081 | -0.08(-0.38%) |
Aug 03, 2012 | 21.55 | 21.76 | 21.53 | 21.70 | 5,618 | +0.39(+1.83%) |
Aug 02, 2012 | 21.29 | 21.36 | 21.17 | 21.31 | 8,157 | -0.20(-0.95%) |
Aug 01, 2012 | 21.42 | 21.51 | 21.30 | 21.51 | 3,900 | +0.12(+0.56%) |
Jul 31, 2012 | 21.27 | 21.39 | 21.26 | 21.39 | 6,482 | +0.01(+0.04%) |
Jul 30, 2012 | 21.57 | 21.58 | 21.38 | 21.38 | 7,941 | -0.18(-0.82%) |
Jul 27, 2012 | 21.34 | 21.70 | 21.34 | 21.56 | 13,859 | +0.43(+2.01%) |
Jul 26, 2012 | 21.03 | 21.13 | 21.03 | 21.13 | 28,710 | +0.19(+0.93%) |
Jul 25, 2012 | 21.03 | 21.04 | 20.94 | 20.94 | 25,840 | -0.03(-0.13%) |
Jul 24, 2012 | 21.11 | 21.11 | 20.96 | 20.96 | 39,979 | -0.16(-0.74%) |
Jul 23, 2012 | 21.06 | 21.13 | 21.02 | 21.12 | 13,537 | -0.11(-0.52%) |
Jul 20, 2012 | 21.21 | 21.23 | 21.20 | 21.23 | 810 | -0.22(-1.04%) |
Jul 19, 2012 | 21.39 | 21.49 | 21.39 | 21.45 | 2,572 | +0.08(+0.39%) |
Jul 18, 2012 | 21.32 | 21.45 | 21.32 | 21.37 | 17,151 | -0.06(-0.26%) |
Jul 17, 2012 | 21.36 | 21.46 | 21.30 | 21.43 | 14,449 | +0.12(+0.57%) |
Jul 16, 2012 | 21.23 | 21.31 | 21.19 | 21.31 | 11,020 | -0.13(-0.60%) |
Jul 13, 2012 | 21.43 | 21.51 | 21.43 | 21.44 | 2,241 | +0.04(+0.17%) |
Jul 12, 2012 | 21.45 | 21.45 | 21.39 | 21.40 | 2,420 | -0.16(-0.73%) |
Jul 11, 2012 | 21.46 | 21.56 | 21.35 | 21.56 | 4,569 | +0.10(+0.48%) |
Jul 10, 2012 | 21.58 | 21.58 | 21.45 | 21.45 | 2,963 | -0.05(-0.22%) |
Jul 09, 2012 | 21.64 | 21.64 | 21.49 | 21.50 | 3,673 | -0.16(-0.72%) |
Jul 06, 2012 | 21.78 | 21.78 | 21.64 | 21.66 | 10,197 | -0.31(-1.40%) |
Jul 05, 2012 | 22.00 | 22.00 | 21.88 | 21.96 | 8,041 | -0.11(-0.50%) |
Jul 03, 2012 | 21.97 | 22.07 | 21.97 | 22.07 | 648 | +0.10(+0.46%) |
Jul 02, 2012 | 22.03 | 22.03 | 21.82 | 21.97 | 7,297 | -0.30(-1.33%) |
Jun 29, 2012 | 22.26 | 22.35 | 22.22 | 22.27 | 8,051 | +0.28(+1.26%) |
Jun 28, 2012 | 21.98 | 22.02 | 21.92 | 21.99 | 6,590 | -0.24(-1.08%) |
Jun 27, 2012 | 22.21 | 22.27 | 22.19 | 22.23 | 8,373 | -0.06(-0.25%) |
Jun 26, 2012 | 22.23 | 22.30 | 22.19 | 22.29 | 6,374 | +0.13(+0.60%) |
Jun 25, 2012 | 22.27 | 22.27 | 22.14 | 22.15 | 7,617 | -0.29(-1.30%) |
Jun 22, 2012 | 22.44 | 22.46 | 22.34 | 22.44 | 7,995 | +0.19(+0.83%) |
Jun 21, 2012 | 22.32 | 22.32 | 22.14 | 22.26 | 7,319 | -0.18(-0.78%) |
Jun 20, 2012 | 22.43 | 22.47 | 22.43 | 22.44 | 3,392 | +0.19(+0.83%) |
Jun 19, 2012 | 22.19 | 22.25 | 22.18 | 22.25 | 3,593 | +0.22(+1.01%) |
Jun 18, 2012 | 22.02 | 22.07 | 21.97 | 22.03 | 2,292 | +0.00(+0.00%) |
Jun 15, 2012 | 22.00 | 22.07 | 21.94 | 22.03 | 12,677 | -0.23(-1.04%) |
Jun 14, 2012 | 22.17 | 22.32 | 22.17 | 22.26 | 1,188 | +0.09(+0.42%) |
Jun 13, 2012 | 22.32 | 22.38 | 22.17 | 22.17 | 324 | -0.31(-1.40%) |
Jun 12, 2012 | 22.32 | 22.49 | 22.24 | 22.48 | 27,242 | +0.34(+1.55%) |
Jun 11, 2012 | 22.35 | 22.35 | 22.13 | 22.14 | 24,860 | -0.21(-0.95%) |
Jun 08, 2012 | 22.09 | 22.35 | 22.04 | 22.35 | 6,119 | -0.06(-0.29%) |
Jun 07, 2012 | 22.54 | 22.62 | 22.40 | 22.42 | 3,898 | -0.12(-0.53%) |
Jun 06, 2012 | 22.37 | 22.54 | 22.25 | 22.54 | 68,045 | +0.38(+1.71%) |
Jun 05, 2012 | 22.02 | 22.16 | 21.98 | 22.16 | 14,217 | +0.26(+1.18%) |
Jun 04, 2012 | 21.90 | 21.96 | 21.75 | 21.90 | 34,525 | +0.30(+1.37%) |