Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.59 | 29.59 | 29.39 | 29.50 | 372,762 | -0.18(-0.62%) |
Mar 27, 2013 | 29.55 | 29.74 | 29.43 | 29.68 | 429,628 | -0.05(-0.18%) |
Mar 26, 2013 | 29.61 | 29.80 | 29.52 | 29.74 | 815,706 | +0.24(+0.83%) |
Mar 25, 2013 | 29.91 | 29.91 | 29.11 | 29.50 | 885,832 | -0.23(-0.77%) |
Mar 22, 2013 | 29.98 | 30.04 | 29.60 | 29.73 | 976,118 | -0.25(-0.85%) |
Mar 21, 2013 | 30.18 | 30.31 | 29.76 | 29.98 | 968,530 | -0.77(-2.49%) |
Mar 20, 2013 | 30.45 | 30.80 | 30.32 | 30.75 | 1,149,408 | +0.64(+2.14%) |
Mar 19, 2013 | 30.29 | 30.32 | 29.91 | 30.10 | 848,480 | -0.11(-0.36%) |
Mar 18, 2013 | 30.00 | 30.46 | 29.98 | 30.21 | 1,159,054 | -0.11(-0.38%) |
Mar 15, 2013 | 30.60 | 30.64 | 30.14 | 30.32 | 1,596,598 | -0.45(-1.46%) |
Mar 14, 2013 | 31.03 | 31.04 | 30.55 | 30.77 | 1,675,852 | +0.02(+0.07%) |
Mar 13, 2013 | 30.82 | 30.88 | 30.67 | 30.75 | 581,956 | +0.05(+0.18%) |
Mar 12, 2013 | 30.73 | 30.89 | 30.55 | 30.70 | 902,954 | -0.21(-0.66%) |
Mar 11, 2013 | 30.82 | 30.98 | 30.75 | 30.91 | 688,334 | +0.14(+0.46%) |
Mar 08, 2013 | 30.89 | 30.92 | 30.42 | 30.77 | 1,866,434 | +0.71(+2.38%) |
Mar 07, 2013 | 29.77 | 30.16 | 29.70 | 30.05 | 1,717,356 | +0.50(+1.69%) |
Mar 06, 2013 | 29.21 | 29.56 | 29.16 | 29.55 | 819,010 | +0.50(+1.72%) |
Mar 05, 2013 | 28.93 | 29.20 | 28.93 | 29.05 | 702,890 | -0.10(-0.36%) |
Mar 04, 2013 | 29.18 | 29.18 | 28.98 | 29.16 | 563,318 | -0.09(-0.31%) |
Mar 01, 2013 | 28.77 | 29.29 | 28.71 | 29.25 | 657,954 | +0.56(+1.95%) |
Feb 28, 2013 | 28.48 | 28.78 | 28.40 | 28.68 | 605,172 | +0.31(+1.09%) |
Feb 27, 2013 | 27.86 | 28.52 | 27.75 | 28.38 | 925,962 | +0.12(+0.41%) |
Feb 26, 2013 | 28.30 | 28.50 | 27.73 | 28.26 | 1,737,526 | -0.94(-3.24%) |
Feb 22, 2013 | 29.21 | 29.27 | 29.07 | 29.20 | 656,352 | +0.19(+0.67%) |
Feb 21, 2013 | 29.09 | 29.14 | 28.79 | 29.01 | 1,548,986 | -0.27(-0.94%) |
Feb 20, 2013 | 29.35 | 29.59 | 29.25 | 29.29 | 1,157,632 | -0.04(-0.12%) |
Feb 19, 2013 | 29.28 | 29.36 | 29.14 | 29.32 | 813,478 | +0.03(+0.10%) |
Feb 15, 2013 | 29.21 | 29.46 | 29.14 | 29.29 | 886,268 | +0.49(+1.70%) |
Feb 14, 2013 | 29.11 | 29.11 | 28.75 | 28.80 | 974,358 | -0.47(-1.61%) |
Feb 13, 2013 | 29.30 | 29.33 | 29.17 | 29.27 | 602,186 | -0.03(-0.09%) |
Feb 12, 2013 | 29.51 | 29.59 | 28.91 | 29.30 | 1,930,072 | -0.21(-0.73%) |
Feb 11, 2013 | 29.21 | 29.57 | 29.07 | 29.51 | 1,444,862 | +0.71(+2.45%) |
Feb 08, 2013 | 28.79 | 28.91 | 28.73 | 28.80 | 1,738,990 | -0.56(-1.91%) |
Feb 07, 2013 | 29.32 | 29.39 | 29.02 | 29.36 | 1,091,404 | +0.06(+0.20%) |
Feb 06, 2013 | 29.25 | 29.42 | 29.17 | 29.30 | 1,193,556 | +0.73(+2.54%) |
Feb 04, 2013 | 28.77 | 28.87 | 28.52 | 28.58 | 984,562 | -0.39(-1.33%) |
Feb 01, 2013 | 28.34 | 28.98 | 28.29 | 28.96 | 1,237,620 | +0.89(+3.15%) |
Jan 31, 2013 | 27.88 | 28.12 | 27.84 | 28.08 | 598,410 | +0.22(+0.79%) |
Jan 30, 2013 | 27.94 | 27.95 | 27.77 | 27.86 | 958,456 | +0.23(+0.83%) |
Jan 29, 2013 | 27.63 | 27.69 | 27.45 | 27.63 | 1,235,714 | -0.03(-0.11%) |
Jan 28, 2013 | 27.74 | 27.74 | 27.56 | 27.66 | 668,510 | -0.09(-0.34%) |
Jan 25, 2013 | 27.81 | 27.88 | 27.67 | 27.75 | 1,577,212 | +0.43(+1.56%) |
Jan 24, 2013 | 27.11 | 27.36 | 27.09 | 27.33 | 1,584,568 | +0.90(+3.42%) |
Jan 23, 2013 | 26.33 | 26.46 | 26.27 | 26.43 | 876,580 | -0.03(-0.11%) |
Jan 22, 2013 | 26.55 | 26.57 | 26.32 | 26.45 | 1,568,782 | -0.83(-3.02%) |
Jan 18, 2013 | 27.19 | 27.31 | 27.11 | 27.28 | 957,818 | +0.12(+0.45%) |
Jan 17, 2013 | 26.86 | 27.36 | 26.80 | 27.16 | 1,831,658 | +0.87(+3.32%) |
Jan 16, 2013 | 26.18 | 26.46 | 26.16 | 26.29 | 1,657,110 | -0.30(-1.13%) |
Jan 15, 2013 | 26.50 | 26.64 | 26.32 | 26.59 | 1,381,976 | -0.38(-1.41%) |
Jan 14, 2013 | 26.85 | 26.96 | 26.72 | 26.96 | 796,844 | +0.16(+0.62%) |
Jan 11, 2013 | 26.80 | 26.93 | 26.61 | 26.80 | 1,370,338 | +0.53(+2.02%) |
Jan 10, 2013 | 26.21 | 26.29 | 26.09 | 26.27 | 1,036,588 | +0.32(+1.21%) |
Jan 09, 2013 | 25.92 | 26.09 | 25.91 | 25.95 | 672,664 | +0.41(+1.62%) |
Jan 08, 2013 | 25.71 | 25.75 | 25.49 | 25.54 | 1,376,610 | -0.40(-1.54%) |
Jan 07, 2013 | 26.03 | 26.04 | 25.88 | 25.94 | 1,306,220 | -0.24(-0.94%) |
Jan 04, 2013 | 25.98 | 26.32 | 25.95 | 26.18 | 1,193,530 | +0.52(+2.05%) |
Jan 03, 2013 | 25.45 | 25.73 | 25.41 | 25.66 | 1,293,440 | -0.01(-0.04%) |
Jan 02, 2013 | 25.60 | 25.68 | 25.56 | 25.67 | 1,216,898 | +0.29(+1.12%) |
Dec 31, 2012 | 25.15 | 25.41 | 25.12 | 25.39 | 850,582 | +0.39(+1.55%) |
Dec 28, 2012 | 24.97 | 25.06 | 24.95 | 25.00 | 590,026 | -0.01(-0.03%) |
Dec 27, 2012 | 24.94 | 25.05 | 24.82 | 25.00 | 1,512,228 | +0.28(+1.13%) |
Dec 26, 2012 | 24.55 | 24.79 | 24.55 | 24.73 | 1,070,890 | +0.44(+1.81%) |
Dec 24, 2012 | 24.18 | 24.32 | 24.18 | 24.29 | 926,872 | +0.33(+1.38%) |
Dec 21, 2012 | 23.83 | 23.97 | 23.80 | 23.95 | 590,490 | -0.09(-0.35%) |
Dec 20, 2012 | 24.00 | 24.07 | 23.93 | 24.04 | 1,286,288 | -0.01(-0.04%) |
Dec 19, 2012 | 24.14 | 24.14 | 23.94 | 24.05 | 2,273,982 | +0.12(+0.50%) |
Dec 18, 2012 | 23.82 | 23.98 | 23.79 | 23.93 | 1,676,016 | +0.18(+0.78%) |
Dec 17, 2012 | 23.66 | 23.75 | 23.63 | 23.75 | 1,045,644 | +0.20(+0.83%) |
Dec 14, 2012 | 23.57 | 23.59 | 23.45 | 23.55 | 559,906 | -0.07(-0.30%) |
Dec 13, 2012 | 23.53 | 23.62 | 23.52 | 23.62 | 759,936 | +0.26(+1.09%) |
Dec 12, 2012 | 23.20 | 23.44 | 23.18 | 23.36 | 1,912,548 | +0.35(+1.54%) |
Dec 11, 2012 | 22.91 | 23.02 | 22.90 | 23.01 | 702,708 | +0.09(+0.39%) |
Dec 10, 2012 | 22.82 | 22.95 | 22.82 | 22.92 | 808,828 | -0.03(-0.13%) |
Dec 07, 2012 | 23.08 | 23.10 | 22.85 | 22.95 | 439,436 | +0.02(+0.09%) |
Dec 06, 2012 | 22.92 | 22.95 | 22.83 | 22.93 | 445,864 | -0.04(-0.15%) |
Dec 05, 2012 | 22.76 | 22.97 | 22.76 | 22.96 | 589,828 | +0.34(+1.50%) |
Dec 04, 2012 | 22.65 | 22.70 | 22.57 | 22.62 | 808,990 | -0.33(-1.44%) |
Nov 30, 2012 | 23.09 | 23.09 | 22.92 | 22.95 | 520,530 | +0.17(+0.77%) |
Nov 29, 2012 | 22.75 | 22.81 | 22.68 | 22.78 | 805,632 | +0.05(+0.22%) |
Nov 28, 2012 | 22.63 | 22.73 | 22.55 | 22.73 | 433,352 | -0.09(-0.39%) |
Nov 27, 2012 | 22.80 | 22.88 | 22.79 | 22.82 | 658,398 | +0.07(+0.31%) |
Nov 26, 2012 | 22.82 | 22.85 | 22.75 | 22.75 | 388,882 | -0.20(-0.89%) |
Nov 23, 2012 | 22.98 | 23.00 | 22.89 | 22.95 | 701,476 | -0.08(-0.33%) |
Nov 21, 2012 | 22.93 | 23.04 | 22.90 | 23.03 | 835,358 | +0.47(+2.08%) |
Nov 20, 2012 | 22.56 | 22.61 | 22.51 | 22.56 | 866,174 | +0.14(+0.65%) |
Nov 19, 2012 | 22.30 | 22.42 | 22.27 | 22.41 | 675,438 | +0.07(+0.31%) |
Nov 16, 2012 | 22.29 | 22.43 | 22.27 | 22.34 | 676,602 | +0.04(+0.20%) |
Nov 15, 2012 | 22.34 | 22.36 | 22.23 | 22.30 | 1,073,998 | +0.51(+2.34%) |
Nov 14, 2012 | 21.81 | 21.82 | 21.72 | 21.79 | 757,188 | +0.47(+2.20%) |
Nov 13, 2012 | 21.34 | 21.41 | 21.32 | 21.32 | 215,414 | -0.05(-0.23%) |
Nov 12, 2012 | 21.32 | 21.39 | 21.32 | 21.37 | 203,062 | -0.00(-0.02%) |
Nov 09, 2012 | 21.31 | 21.41 | 21.29 | 21.38 | 399,312 | +0.04(+0.19%) |
Nov 08, 2012 | 21.59 | 21.63 | 21.30 | 21.34 | 824,604 | -0.31(-1.43%) |
Nov 07, 2012 | 21.64 | 21.68 | 21.54 | 21.64 | 672,604 | -0.23(-1.03%) |
Nov 06, 2012 | 21.82 | 21.92 | 21.80 | 21.87 | 348,562 | +0.04(+0.18%) |
Nov 05, 2012 | 21.82 | 21.83 | 21.76 | 21.83 | 171,828 | -0.09(-0.39%) |
Nov 02, 2012 | 21.99 | 22.00 | 21.88 | 21.91 | 460,814 | +0.14(+0.67%) |
Nov 01, 2012 | 21.68 | 21.79 | 21.68 | 21.77 | 392,098 | +0.18(+0.81%) |
Oct 31, 2012 | 21.55 | 21.66 | 21.53 | 21.59 | 782,516 | +0.13(+0.63%) |
Oct 26, 2012 | 21.61 | 21.46 | 21.46 | 21.46 | 444,200 | -0.41(-1.90%) |
Oct 25, 2012 | 21.84 | 21.88 | 21.68 | 21.88 | 904,320 | +0.29(+1.32%) |
Oct 24, 2012 | 21.57 | 21.61 | 21.54 | 21.59 | 389,208 | +0.00(+0.00%) |
Oct 23, 2012 | 21.61 | 21.66 | 21.54 | 21.59 | 487,424 | +0.27(+1.27%) |
Oct 19, 2012 | 21.32 | 21.38 | 21.27 | 21.32 | 485,082 | +0.03(+0.12%) |
Oct 18, 2012 | 21.32 | 21.41 | 21.21 | 21.30 | 654,442 | +0.16(+0.73%) |
Oct 17, 2012 | 21.00 | 21.18 | 20.98 | 21.14 | 812,208 | +0.04(+0.19%) |
Oct 16, 2012 | 21.05 | 21.14 | 21.04 | 21.10 | 277,972 | +0.12(+0.57%) |
Oct 15, 2012 | 21.00 | 21.04 | 20.98 | 20.98 | 184,802 | +0.16(+0.74%) |
Oct 12, 2012 | 20.82 | 20.87 | 20.77 | 20.82 | 150,392 | +0.02(+0.07%) |
Oct 11, 2012 | 20.92 | 20.93 | 20.77 | 20.81 | 934,352 | +0.11(+0.56%) |
Oct 10, 2012 | 20.79 | 20.82 | 20.69 | 20.70 | 282,296 | -0.05(-0.24%) |
Oct 09, 2012 | 20.79 | 20.80 | 20.72 | 20.75 | 101,518 | -0.07(-0.34%) |
Oct 08, 2012 | 20.77 | 20.82 | 20.66 | 20.82 | 272,082 | -0.16(-0.76%) |
Oct 05, 2012 | 21.00 | 21.01 | 20.95 | 20.98 | 304,290 | +0.11(+0.54%) |
Oct 04, 2012 | 20.94 | 20.96 | 20.79 | 20.86 | 462,820 | -0.05(-0.26%) |
Oct 03, 2012 | 20.89 | 20.95 | 20.88 | 20.91 | 494,922 | +0.21(+1.01%) |
Oct 02, 2012 | 20.68 | 20.71 | 20.62 | 20.70 | 220,450 | +0.05(+0.27%) |
Oct 01, 2012 | 20.64 | 20.71 | 20.59 | 20.65 | 254,880 | -0.02(-0.07%) |
Sep 28, 2012 | 20.52 | 20.70 | 20.51 | 20.66 | 369,530 | +0.23(+1.15%) |
Sep 27, 2012 | 20.45 | 20.48 | 20.41 | 20.43 | 225,706 | -0.05(-0.27%) |
Sep 26, 2012 | 20.54 | 20.54 | 20.46 | 20.48 | 106,630 | -0.04(-0.17%) |
Sep 25, 2012 | 20.52 | 20.59 | 20.49 | 20.52 | 289,526 | -0.04(-0.17%) |
Sep 24, 2012 | 20.64 | 20.66 | 20.54 | 20.55 | 214,522 | -0.16(-0.75%) |
Sep 21, 2012 | 20.77 | 20.80 | 20.70 | 20.71 | 209,898 | -0.08(-0.38%) |
Sep 20, 2012 | 20.71 | 20.83 | 20.70 | 20.79 | 283,114 | -0.05(-0.24%) |
Sep 19, 2012 | 20.93 | 20.97 | 20.77 | 20.84 | 658,700 | -0.25(-1.19%) |
Sep 18, 2012 | 20.97 | 21.11 | 20.93 | 21.09 | 1,125,818 | +0.05(+0.26%) |
Sep 17, 2012 | 21.05 | 21.15 | 20.98 | 21.04 | 892,406 | +0.18(+0.86%) |
Sep 14, 2012 | 20.74 | 20.86 | 20.54 | 20.86 | 593,628 | +0.44(+2.16%) |
Sep 13, 2012 | 20.39 | 20.52 | 20.19 | 20.41 | 748,768 | -0.16(-0.78%) |
Sep 12, 2012 | 20.59 | 20.64 | 20.57 | 20.57 | 230,244 | +0.05(+0.27%) |
Sep 11, 2012 | 20.55 | 20.59 | 20.50 | 20.52 | 464,822 | -0.28(-1.35%) |
Sep 10, 2012 | 20.80 | 20.83 | 20.79 | 20.80 | 226,972 | -0.00(-0.02%) |
Sep 07, 2012 | 20.80 | 20.85 | 20.67 | 20.80 | 285,836 | -0.34(-1.63%) |
Sep 06, 2012 | 21.16 | 21.22 | 21.14 | 21.15 | 247,662 | +0.26(+1.24%) |
Sep 05, 2012 | 20.89 | 20.89 | 20.85 | 20.89 | 145,786 | -0.02(-0.07%) |
Sep 04, 2012 | 20.88 | 20.93 | 20.84 | 20.91 | 142,570 | +0.08(+0.36%) |
Aug 31, 2012 | 20.89 | 20.98 | 20.78 | 20.83 | 399,578 | -0.20(-0.93%) |
Aug 30, 2012 | 20.97 | 21.02 | 20.96 | 21.02 | 110,044 | -0.03(-0.14%) |
Aug 29, 2012 | 21.02 | 21.11 | 21.02 | 21.05 | 240,914 | -0.04(-0.17%) |
Aug 27, 2012 | 21.05 | 21.09 | 21.03 | 21.09 | 511,598 | +0.04(+0.21%) |
Aug 24, 2012 | 20.97 | 21.07 | 20.96 | 21.05 | 198,390 | +0.12(+0.60%) |
Aug 23, 2012 | 21.02 | 21.02 | 20.88 | 20.92 | 166,596 | -0.04(-0.19%) |
Aug 22, 2012 | 21.35 | 21.36 | 20.88 | 20.96 | 1,322,576 | -0.39(-1.83%) |
Aug 21, 2012 | 21.43 | 21.47 | 21.34 | 21.35 | 276,266 | -0.09(-0.42%) |
Aug 20, 2012 | 21.50 | 21.50 | 21.40 | 21.44 | 345,116 | -0.09(-0.42%) |
Aug 17, 2012 | 21.46 | 21.54 | 21.45 | 21.53 | 538,942 | +0.14(+0.63%) |
Aug 16, 2012 | 21.33 | 21.43 | 21.28 | 21.39 | 487,282 | +0.23(+1.09%) |
Aug 15, 2012 | 21.07 | 21.20 | 21.05 | 21.16 | 209,774 | +0.09(+0.40%) |
Aug 14, 2012 | 21.16 | 21.18 | 21.07 | 21.08 | 309,952 | +0.19(+0.91%) |
Aug 13, 2012 | 20.86 | 20.89 | 20.85 | 20.89 | 149,286 | +0.06(+0.29%) |
Aug 10, 2012 | 20.82 | 20.84 | 20.79 | 20.83 | 185,746 | -0.18(-0.86%) |
Aug 09, 2012 | 21.07 | 21.12 | 20.98 | 21.01 | 374,184 | +0.07(+0.31%) |
Aug 08, 2012 | 20.95 | 20.96 | 20.89 | 20.95 | 154,010 | -0.09(-0.40%) |
Aug 07, 2012 | 20.98 | 21.09 | 20.98 | 21.03 | 271,044 | +0.23(+1.11%) |
Aug 06, 2012 | 20.85 | 20.88 | 20.77 | 20.80 | 419,492 | -0.21(-1.00%) |
Aug 03, 2012 | 21.07 | 21.09 | 20.98 | 21.01 | 283,122 | +0.20(+0.96%) |
Aug 02, 2012 | 20.84 | 20.84 | 20.80 | 20.81 | 260,488 | -0.14(-0.69%) |
Aug 01, 2012 | 20.82 | 20.98 | 20.74 | 20.95 | 297,934 | +0.18(+0.89%) |
Jul 31, 2012 | 20.82 | 20.86 | 20.74 | 20.77 | 209,230 | -0.04(-0.19%) |
Jul 30, 2012 | 20.80 | 20.86 | 20.78 | 20.81 | 307,514 | -0.17(-0.81%) |
Jul 27, 2012 | 20.92 | 21.07 | 20.91 | 20.98 | 360,898 | +0.16(+0.74%) |
Jul 26, 2012 | 20.80 | 20.88 | 20.80 | 20.82 | 268,104 | +0.02(+0.07%) |
Jul 25, 2012 | 20.81 | 20.85 | 20.77 | 20.81 | 257,596 | +0.00(+0.02%) |
Jul 24, 2012 | 20.82 | 20.83 | 20.78 | 20.80 | 221,878 | -0.12(-0.55%) |
Jul 23, 2012 | 20.85 | 20.95 | 20.83 | 20.92 | 281,656 | -0.04(-0.19%) |
Jul 20, 2012 | 21.02 | 21.03 | 20.95 | 20.96 | 170,872 | -0.07(-0.33%) |
Jul 19, 2012 | 21.04 | 21.09 | 21.00 | 21.03 | 172,994 | -0.11(-0.52%) |
Jul 18, 2012 | 21.25 | 21.25 | 21.13 | 21.14 | 153,526 | -0.16(-0.75%) |
Jul 17, 2012 | 21.31 | 21.34 | 21.22 | 21.30 | 177,298 | +0.14(+0.66%) |
Jul 16, 2012 | 21.11 | 21.17 | 21.09 | 21.16 | 337,844 | -0.25(-1.14%) |
Jul 13, 2012 | 21.41 | 21.41 | 21.25 | 21.41 | 270,566 | -0.01(-0.05%) |
Jul 12, 2012 | 21.40 | 21.44 | 21.37 | 21.41 | 313,660 | -0.21(-0.99%) |
Jul 11, 2012 | 21.36 | 21.67 | 21.36 | 21.63 | 265,980 | +0.15(+0.72%) |
Jul 10, 2012 | 21.46 | 21.52 | 21.45 | 21.48 | 181,168 | -0.10(-0.46%) |
Jul 09, 2012 | 21.57 | 21.64 | 21.57 | 21.57 | 108,430 | -0.01(-0.05%) |
Jul 06, 2012 | 21.59 | 21.64 | 21.54 | 21.59 | 184,652 | -0.14(-0.67%) |
Jul 05, 2012 | 21.85 | 21.86 | 21.73 | 21.73 | 549,126 | +0.00(+0.02%) |
Jul 03, 2012 | 21.70 | 21.76 | 21.68 | 21.73 | 136,044 | +0.19(+0.86%) |
Jul 02, 2012 | 21.67 | 21.73 | 21.43 | 21.54 | 327,576 | -0.21(-0.99%) |
Jun 29, 2012 | 21.59 | 21.79 | 21.56 | 21.75 | 565,614 | +0.25(+1.19%) |
Jun 28, 2012 | 21.48 | 21.51 | 21.41 | 21.50 | 691,124 | -0.16(-0.76%) |
Jun 27, 2012 | 21.62 | 21.73 | 21.62 | 21.66 | 986,142 | +0.16(+0.77%) |
Jun 26, 2012 | 21.54 | 21.55 | 21.49 | 21.50 | 162,216 | -0.11(-0.49%) |
Jun 25, 2012 | 21.61 | 21.66 | 21.50 | 21.61 | 493,934 | -0.45(-2.02%) |
Jun 22, 2012 | 22.02 | 22.13 | 22.00 | 22.05 | 363,974 | +0.07(+0.32%) |
Jun 21, 2012 | 21.91 | 22.00 | 21.85 | 21.98 | 808,350 | +0.43(+2.02%) |
Jun 20, 2012 | 21.45 | 21.66 | 21.44 | 21.55 | 952,508 | +0.29(+1.34%) |
Jun 19, 2012 | 21.30 | 21.33 | 21.23 | 21.26 | 212,364 | -0.08(-0.37%) |
Jun 18, 2012 | 21.23 | 21.36 | 21.22 | 21.34 | 499,138 | +0.24(+1.14%) |
Jun 15, 2012 | 21.12 | 21.17 | 21.07 | 21.10 | 576,312 | -0.39(-1.84%) |
Jun 14, 2012 | 21.45 | 21.50 | 21.41 | 21.50 | 239,414 | +0.01(+0.02%) |
Jun 13, 2012 | 21.50 | 21.54 | 21.46 | 21.49 | 123,564 | -0.07(-0.32%) |
Jun 12, 2012 | 21.61 | 21.62 | 21.49 | 21.56 | 245,790 | +0.01(+0.07%) |
Jun 11, 2012 | 21.57 | 21.59 | 21.50 | 21.55 | 219,050 | +0.05(+0.23%) |
Jun 08, 2012 | 21.53 | 21.62 | 21.49 | 21.50 | 181,514 | -0.12(-0.56%) |
Jun 07, 2012 | 21.68 | 21.73 | 21.55 | 21.61 | 695,082 | +0.16(+0.77%) |
Jun 06, 2012 | 21.34 | 21.45 | 21.29 | 21.45 | 539,912 | +0.29(+1.37%) |
Jun 05, 2012 | 21.10 | 21.19 | 21.08 | 21.16 | 635,648 | +0.21(+0.98%) |
Jun 04, 2012 | 20.86 | 20.98 | 20.84 | 20.95 | 378,936 | +0.11(+0.53%) |
Jun 01, 2012 | 20.86 | 20.96 | 20.81 | 20.84 | 626,342 | -0.12(-0.57%) |
May 31, 2012 | 21.09 | 21.10 | 20.89 | 20.96 | 1,382,074 | -0.40(-1.87%) |
May 30, 2012 | 21.34 | 21.38 | 21.21 | 21.36 | 558,348 | -0.24(-1.09%) |
May 29, 2012 | 21.59 | 21.62 | 21.43 | 21.60 | 276,684 | -0.07(-0.35%) |
May 25, 2012 | 21.64 | 21.69 | 21.59 | 21.68 | 472,424 | +0.02(+0.07%) |
May 24, 2012 | 21.59 | 21.66 | 21.54 | 21.66 | 441,770 | +0.07(+0.35%) |
May 23, 2012 | 21.56 | 21.61 | 21.43 | 21.59 | 653,372 | -0.26(-1.19%) |
May 22, 2012 | 21.80 | 21.95 | 21.80 | 21.84 | 808,540 | +0.35(+1.63%) |
May 21, 2012 | 21.50 | 21.55 | 21.47 | 21.50 | 297,558 | +0.12(+0.57%) |
May 18, 2012 | 21.52 | 21.52 | 21.34 | 21.37 | 413,800 | -0.10(-0.47%) |
May 17, 2012 | 22.00 | 22.00 | 21.41 | 21.48 | 1,276,304 | -0.58(-2.61%) |
May 16, 2012 | 22.12 | 22.15 | 22.00 | 22.05 | 576,694 | +0.03(+0.14%) |
May 15, 2012 | 21.90 | 22.07 | 21.89 | 22.02 | 490,572 | +0.21(+0.96%) |
May 14, 2012 | 21.77 | 21.82 | 21.72 | 21.81 | 170,076 | -0.04(-0.16%) |
May 11, 2012 | 21.82 | 21.88 | 21.81 | 21.84 | 131,222 | -0.02(-0.09%) |
May 10, 2012 | 21.82 | 21.89 | 21.82 | 21.86 | 395,958 | +0.17(+0.78%) |
May 09, 2012 | 21.66 | 21.75 | 21.64 | 21.70 | 321,998 | -0.11(-0.48%) |
May 08, 2012 | 21.80 | 21.81 | 21.75 | 21.80 | 179,120 | -0.05(-0.25%) |
May 07, 2012 | 21.82 | 21.88 | 21.82 | 21.86 | 97,102 | +0.05(+0.23%) |
May 04, 2012 | 21.90 | 21.90 | 21.80 | 21.80 | 280,340 | -0.20(-0.89%) |
May 03, 2012 | 22.17 | 22.17 | 22.00 | 22.00 | 178,490 | +0.02(+0.11%) |
May 02, 2012 | 21.98 | 22.02 | 21.96 | 21.98 | 350,776 | -0.02(-0.11%) |
May 01, 2012 | 21.79 | 22.06 | 21.75 | 22.00 | 709,818 | +0.19(+0.87%) |
Apr 30, 2012 | 21.96 | 21.97 | 21.77 | 21.81 | 693,990 | -0.30(-1.33%) |
Apr 27, 2012 | 22.22 | 22.23 | 22.10 | 22.11 | 550,686 | -0.33(-1.47%) |
Apr 26, 2012 | 22.35 | 22.48 | 22.32 | 22.43 | 436,236 | -0.23(-1.01%) |
Apr 25, 2012 | 22.63 | 22.84 | 22.60 | 22.66 | 1,018,486 | +0.04(+0.15%) |
Apr 24, 2012 | 22.54 | 22.65 | 22.48 | 22.63 | 232,622 | +0.07(+0.33%) |
Apr 23, 2012 | 22.51 | 22.56 | 22.50 | 22.55 | 307,472 | -0.21(-0.94%) |
Apr 20, 2012 | 22.86 | 22.86 | 22.77 | 22.77 | 407,494 | +0.00(+0.02%) |
Apr 19, 2012 | 22.77 | 22.80 | 22.69 | 22.77 | 540,714 | +0.17(+0.75%) |
Apr 18, 2012 | 22.64 | 22.68 | 22.59 | 22.59 | 309,228 | +0.19(+0.85%) |
Apr 17, 2012 | 22.30 | 22.43 | 22.27 | 22.41 | 307,976 | +0.24(+1.08%) |
Apr 16, 2012 | 22.32 | 22.32 | 22.09 | 22.16 | 622,926 | -0.32(-1.42%) |
Apr 13, 2012 | 22.50 | 22.55 | 22.43 | 22.48 | 305,480 | +0.07(+0.31%) |
Apr 12, 2012 | 22.41 | 22.48 | 22.34 | 22.41 | 533,064 | -0.02(-0.07%) |
Apr 11, 2012 | 22.39 | 22.55 | 22.36 | 22.43 | 464,106 | +0.14(+0.63%) |
Apr 10, 2012 | 22.52 | 22.56 | 22.29 | 22.29 | 1,069,410 | -0.55(-2.41%) |
Apr 09, 2012 | 22.66 | 22.86 | 22.62 | 22.84 | 1,001,838 | -0.45(-1.93%) |
Apr 05, 2012 | 23.18 | 23.30 | 23.16 | 23.29 | 554,338 | -0.02(-0.09%) |
Apr 04, 2012 | 23.27 | 23.44 | 23.25 | 23.31 | 726,958 | -0.22(-0.93%) |
Apr 03, 2012 | 23.23 | 23.62 | 23.11 | 23.53 | 1,223,496 | +0.42(+1.82%) |