Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.73 | 28.83 | 28.62 | 28.83 | 450,837 | +0.12(+0.42%) |
Apr 29, 2013 | 28.67 | 28.75 | 28.59 | 28.71 | 551,392 | +0.13(+0.46%) |
Apr 26, 2013 | 28.69 | 28.70 | 28.48 | 28.57 | 185,173 | -0.12(-0.43%) |
Apr 25, 2013 | 28.68 | 28.84 | 28.59 | 28.70 | 469,754 | +0.13(+0.45%) |
Apr 24, 2013 | 28.18 | 28.60 | 28.18 | 28.57 | 757,805 | +0.17(+0.58%) |
Apr 23, 2013 | 28.10 | 28.40 | 28.09 | 28.40 | 1,388,307 | +0.45(+1.62%) |
Apr 22, 2013 | 28.29 | 28.29 | 27.70 | 27.95 | 539,026 | +0.02(+0.07%) |
Apr 19, 2013 | 27.70 | 27.94 | 27.59 | 27.93 | 671,178 | +0.37(+1.35%) |
Apr 18, 2013 | 27.87 | 27.87 | 27.45 | 27.56 | 799,594 | -0.24(-0.87%) |
Apr 17, 2013 | 28.02 | 28.07 | 27.60 | 27.80 | 867,184 | -0.51(-1.79%) |
Apr 16, 2013 | 28.19 | 28.32 | 27.99 | 28.30 | 558,625 | +0.45(+1.61%) |
Apr 15, 2013 | 28.45 | 28.53 | 27.84 | 27.86 | 1,689,523 | -0.67(-2.34%) |
Apr 12, 2013 | 28.43 | 28.57 | 28.38 | 28.52 | 856,728 | -0.12(-0.43%) |
Apr 11, 2013 | 28.57 | 28.75 | 28.50 | 28.65 | 627,366 | +0.10(+0.35%) |
Apr 10, 2013 | 28.33 | 28.57 | 28.33 | 28.55 | 1,348,857 | +0.34(+1.22%) |
Apr 09, 2013 | 28.25 | 28.35 | 28.11 | 28.21 | 683,578 | +0.03(+0.10%) |
Apr 08, 2013 | 27.87 | 28.18 | 27.76 | 28.18 | 524,110 | +0.30(+1.09%) |
Apr 05, 2013 | 27.54 | 27.91 | 27.53 | 27.87 | 463,860 | -0.08(-0.28%) |
Apr 04, 2013 | 27.66 | 27.96 | 27.66 | 27.95 | 549,374 | +0.25(+0.91%) |
Apr 03, 2013 | 28.10 | 28.17 | 27.63 | 27.70 | 884,162 | -0.43(-1.52%) |
Apr 02, 2013 | 28.15 | 28.20 | 28.07 | 28.13 | 1,004,403 | +0.12(+0.44%) |
Apr 01, 2013 | 28.17 | 28.24 | 27.94 | 28.00 | 1,295,804 | -0.14(-0.49%) |
Mar 28, 2013 | 28.10 | 28.18 | 28.02 | 28.14 | 357,279 | +0.06(+0.21%) |
Mar 27, 2013 | 28.01 | 28.10 | 27.90 | 28.08 | 439,370 | -0.08(-0.28%) |
Mar 26, 2013 | 28.08 | 28.16 | 27.99 | 28.16 | 1,048,193 | +0.20(+0.73%) |
Mar 25, 2013 | 28.13 | 28.17 | 27.83 | 27.96 | 540,779 | -0.04(-0.15%) |
Mar 22, 2013 | 27.98 | 28.03 | 27.88 | 28.00 | 1,779,857 | +0.14(+0.50%) |
Mar 21, 2013 | 27.99 | 28.10 | 27.84 | 27.86 | 465,716 | -0.27(-0.96%) |
Mar 20, 2013 | 28.11 | 28.17 | 28.05 | 28.13 | 605,192 | +0.19(+0.67%) |
Mar 19, 2013 | 28.17 | 28.22 | 27.79 | 27.94 | 804,567 | -0.14(-0.52%) |
Mar 18, 2013 | 27.96 | 28.20 | 27.95 | 28.08 | 669,746 | -0.23(-0.82%) |
Mar 15, 2013 | 28.30 | 28.35 | 28.14 | 28.32 | 809,544 | +0.05(+0.18%) |
Mar 14, 2013 | 28.19 | 28.27 | 28.13 | 28.27 | 766,376 | +0.17(+0.62%) |
Mar 13, 2013 | 28.04 | 28.11 | 27.95 | 28.09 | 492,157 | +0.10(+0.37%) |
Mar 12, 2013 | 28.12 | 28.14 | 27.93 | 27.99 | 388,214 | -0.17(-0.59%) |
Mar 11, 2013 | 28.02 | 28.17 | 27.91 | 28.15 | 839,226 | +0.16(+0.58%) |
Mar 08, 2013 | 28.03 | 28.05 | 27.80 | 27.99 | 746,772 | +0.10(+0.37%) |
Mar 07, 2013 | 27.79 | 27.91 | 27.77 | 27.89 | 859,328 | +0.17(+0.61%) |
Mar 06, 2013 | 27.75 | 27.80 | 27.62 | 27.72 | 579,343 | +0.14(+0.52%) |
Mar 05, 2013 | 27.53 | 27.71 | 27.46 | 27.58 | 800,438 | +0.22(+0.80%) |
Mar 04, 2013 | 27.07 | 27.37 | 27.05 | 27.36 | 1,093,415 | +0.21(+0.76%) |
Mar 01, 2013 | 26.87 | 27.18 | 26.75 | 27.15 | 732,692 | +0.10(+0.38%) |
Feb 28, 2013 | 27.05 | 27.27 | 27.02 | 27.05 | 471,917 | -0.06(-0.23%) |
Feb 27, 2013 | 26.70 | 27.15 | 26.69 | 27.11 | 1,276,690 | +0.39(+1.47%) |
Feb 26, 2013 | 26.68 | 26.77 | 26.46 | 26.72 | 1,481,370 | +0.13(+0.48%) |
Feb 25, 2013 | 27.43 | 27.43 | 26.57 | 26.59 | 1,140,561 | -0.67(-2.44%) |
Feb 22, 2013 | 27.10 | 27.25 | 27.08 | 27.25 | 905,981 | +0.33(+1.21%) |
Feb 21, 2013 | 27.10 | 27.10 | 26.86 | 26.93 | 783,715 | -0.19(-0.72%) |
Feb 20, 2013 | 27.51 | 27.53 | 27.12 | 27.12 | 1,973,852 | -0.41(-1.47%) |
Feb 19, 2013 | 27.38 | 27.53 | 27.34 | 27.53 | 1,294,035 | +0.23(+0.85%) |
Feb 15, 2013 | 27.39 | 27.40 | 27.21 | 27.29 | 491,284 | -0.08(-0.29%) |
Feb 14, 2013 | 27.22 | 27.40 | 27.20 | 27.37 | 485,100 | +0.08(+0.30%) |
Feb 13, 2013 | 27.41 | 27.42 | 27.21 | 27.29 | 512,632 | -0.05(-0.17%) |
Feb 12, 2013 | 27.20 | 27.37 | 27.12 | 27.34 | 657,862 | +0.17(+0.62%) |
Feb 11, 2013 | 27.09 | 27.19 | 27.03 | 27.17 | 721,306 | +0.10(+0.35%) |
Feb 08, 2013 | 26.98 | 27.09 | 26.98 | 27.07 | 1,242,739 | +0.11(+0.40%) |
Feb 07, 2013 | 27.06 | 27.14 | 26.80 | 26.96 | 359,131 | -0.11(-0.41%) |
Feb 06, 2013 | 26.91 | 27.09 | 26.86 | 27.07 | 519,537 | +0.36(+1.35%) |
Feb 04, 2013 | 26.85 | 26.91 | 26.70 | 26.72 | 1,565,504 | -0.32(-1.19%) |
Feb 01, 2013 | 26.82 | 27.06 | 26.81 | 27.04 | 1,570,411 | +0.35(+1.32%) |
Jan 31, 2013 | 26.66 | 26.72 | 26.59 | 26.69 | 330,218 | +0.01(+0.05%) |
Jan 30, 2013 | 26.78 | 26.78 | 26.63 | 26.67 | 747,865 | -0.14(-0.51%) |
Jan 29, 2013 | 26.65 | 26.82 | 26.64 | 26.81 | 832,212 | +0.11(+0.40%) |
Jan 28, 2013 | 26.80 | 26.81 | 26.60 | 26.70 | 590,676 | -0.07(-0.28%) |
Jan 25, 2013 | 26.80 | 26.80 | 26.63 | 26.78 | 610,513 | +0.08(+0.31%) |
Jan 24, 2013 | 26.66 | 26.81 | 26.58 | 26.69 | 894,638 | +0.12(+0.44%) |
Jan 23, 2013 | 26.55 | 26.60 | 26.47 | 26.58 | 574,678 | +0.00(+0.00%) |
Jan 22, 2013 | 26.31 | 26.59 | 26.31 | 26.58 | 1,219,614 | +0.24(+0.91%) |
Jan 18, 2013 | 26.34 | 26.36 | 26.18 | 26.34 | 1,116,589 | +0.02(+0.06%) |
Jan 17, 2013 | 26.38 | 26.39 | 26.26 | 26.32 | 614,977 | +0.00(+0.00%) |
Jan 16, 2013 | 26.29 | 26.36 | 26.20 | 26.32 | 541,552 | -0.00(-0.02%) |
Jan 15, 2013 | 26.09 | 26.35 | 26.08 | 26.33 | 1,430,534 | +0.11(+0.41%) |
Jan 14, 2013 | 26.26 | 26.29 | 26.08 | 26.22 | 364,563 | -0.05(-0.20%) |
Jan 11, 2013 | 26.25 | 26.28 | 26.12 | 26.27 | 605,209 | -0.05(-0.17%) |
Jan 10, 2013 | 26.21 | 26.33 | 26.12 | 26.32 | 2,500,582 | +0.27(+1.05%) |
Jan 09, 2013 | 26.13 | 26.22 | 25.99 | 26.05 | 750,560 | -0.02(-0.08%) |
Jan 08, 2013 | 26.07 | 26.07 | 25.93 | 26.07 | 792,612 | -0.03(-0.11%) |
Jan 07, 2013 | 26.21 | 26.21 | 25.98 | 26.09 | 974,380 | -0.09(-0.35%) |
Jan 04, 2013 | 25.95 | 26.19 | 25.84 | 26.19 | 1,462,511 | +0.31(+1.18%) |
Jan 03, 2013 | 25.84 | 25.93 | 25.74 | 25.88 | 848,735 | -0.00(-0.02%) |
Jan 02, 2013 | 25.75 | 25.88 | 25.68 | 25.88 | 2,084,384 | +0.79(+3.13%) |
Dec 31, 2012 | 24.80 | 25.17 | 24.78 | 25.10 | 1,608,282 | +0.21(+0.85%) |
Dec 28, 2012 | 24.84 | 25.03 | 24.83 | 24.89 | 975,991 | -0.15(-0.59%) |
Dec 27, 2012 | 25.16 | 25.16 | 24.74 | 25.04 | 388,083 | -0.09(-0.36%) |
Dec 26, 2012 | 25.23 | 25.23 | 25.04 | 25.13 | 488,428 | -0.03(-0.11%) |
Dec 24, 2012 | 25.12 | 25.19 | 25.11 | 25.16 | 468,594 | -0.10(-0.39%) |
Dec 21, 2012 | 25.03 | 25.27 | 25.03 | 25.26 | 2,472,651 | -0.18(-0.70%) |
Dec 20, 2012 | 25.11 | 25.45 | 25.11 | 25.43 | 763,929 | +0.32(+1.26%) |
Dec 19, 2012 | 25.31 | 25.31 | 25.11 | 25.11 | 596,991 | -0.13(-0.50%) |
Dec 18, 2012 | 25.04 | 25.25 | 24.96 | 25.24 | 796,652 | +0.33(+1.32%) |
Dec 17, 2012 | 24.62 | 24.92 | 24.60 | 24.91 | 898,016 | +0.44(+1.78%) |
Dec 14, 2012 | 24.51 | 24.56 | 24.45 | 24.48 | 227,187 | -0.08(-0.32%) |
Dec 13, 2012 | 24.65 | 24.72 | 24.51 | 24.55 | 354,268 | -0.14(-0.55%) |
Dec 12, 2012 | 24.67 | 24.87 | 24.65 | 24.69 | 413,660 | +0.08(+0.32%) |
Dec 11, 2012 | 24.62 | 24.72 | 24.53 | 24.61 | 389,958 | +0.11(+0.44%) |
Dec 10, 2012 | 24.45 | 24.57 | 24.42 | 24.51 | 532,400 | -0.04(-0.15%) |
Dec 07, 2012 | 24.49 | 24.54 | 24.41 | 24.54 | 601,485 | +0.14(+0.57%) |
Dec 06, 2012 | 24.28 | 24.40 | 24.26 | 24.40 | 309,673 | +0.08(+0.32%) |
Dec 05, 2012 | 24.18 | 24.41 | 24.09 | 24.32 | 458,172 | +0.24(+1.01%) |
Dec 04, 2012 | 24.13 | 24.19 | 23.99 | 24.08 | 526,990 | -0.13(-0.53%) |
Nov 30, 2012 | 24.24 | 24.28 | 24.14 | 24.21 | 285,241 | +0.00(+0.00%) |
Nov 29, 2012 | 24.24 | 24.28 | 24.11 | 24.21 | 477,270 | +0.10(+0.43%) |
Nov 28, 2012 | 23.85 | 24.11 | 23.73 | 24.11 | 582,269 | +0.10(+0.43%) |
Nov 27, 2012 | 24.15 | 24.23 | 23.98 | 24.00 | 372,089 | -0.20(-0.82%) |
Nov 26, 2012 | 24.16 | 24.20 | 24.06 | 24.20 | 171,220 | -0.07(-0.27%) |
Nov 23, 2012 | 24.04 | 24.27 | 24.04 | 24.27 | 98,233 | +0.28(+1.18%) |
Nov 21, 2012 | 23.99 | 23.99 | 23.87 | 23.98 | 353,823 | +0.01(+0.05%) |
Nov 20, 2012 | 23.78 | 24.02 | 23.75 | 23.97 | 215,229 | +0.14(+0.59%) |
Nov 19, 2012 | 23.88 | 23.88 | 23.70 | 23.83 | 639,184 | +0.39(+1.68%) |
Nov 16, 2012 | 23.31 | 23.46 | 23.12 | 23.44 | 336,027 | +0.18(+0.76%) |
Nov 15, 2012 | 23.20 | 23.41 | 23.14 | 23.26 | 390,150 | +0.03(+0.12%) |
Nov 14, 2012 | 23.70 | 23.75 | 23.16 | 23.23 | 498,632 | -0.41(-1.72%) |
Nov 13, 2012 | 23.61 | 23.91 | 23.61 | 23.64 | 333,035 | -0.15(-0.64%) |
Nov 12, 2012 | 23.87 | 23.87 | 23.73 | 23.79 | 128,849 | +0.02(+0.07%) |
Nov 09, 2012 | 23.65 | 23.97 | 23.61 | 23.77 | 314,290 | +0.03(+0.14%) |
Nov 08, 2012 | 24.03 | 24.17 | 23.74 | 23.74 | 1,378,621 | -0.18(-0.77%) |
Nov 07, 2012 | 24.32 | 24.35 | 23.87 | 23.93 | 625,346 | -0.72(-2.92%) |
Nov 06, 2012 | 24.47 | 24.71 | 24.47 | 24.65 | 182,704 | +0.25(+1.03%) |
Nov 05, 2012 | 24.38 | 24.44 | 24.18 | 24.39 | 214,512 | -0.07(-0.27%) |
Nov 02, 2012 | 24.72 | 24.75 | 24.42 | 24.46 | 750,631 | -0.13(-0.52%) |
Nov 01, 2012 | 24.35 | 24.60 | 24.31 | 24.59 | 497,829 | +0.32(+1.32%) |
Oct 31, 2012 | 24.35 | 24.35 | 24.13 | 24.27 | 1,349,901 | +0.09(+0.36%) |
Oct 26, 2012 | 24.27 | 24.18 | 24.18 | 24.18 | 201,653 | -0.14(-0.57%) |
Oct 25, 2012 | 24.46 | 24.50 | 24.16 | 24.32 | 279,357 | +0.05(+0.22%) |
Oct 24, 2012 | 24.40 | 24.44 | 24.23 | 24.27 | 168,542 | -0.01(-0.05%) |
Oct 23, 2012 | 24.33 | 24.35 | 24.15 | 24.28 | 433,159 | -0.35(-1.42%) |
Oct 19, 2012 | 24.88 | 24.92 | 24.54 | 24.63 | 329,425 | -0.33(-1.33%) |
Oct 18, 2012 | 24.88 | 25.04 | 24.85 | 24.96 | 706,598 | +0.05(+0.20%) |
Oct 17, 2012 | 24.68 | 24.93 | 24.67 | 24.91 | 1,863,763 | +0.28(+1.15%) |
Oct 16, 2012 | 24.60 | 24.71 | 24.56 | 24.63 | 285,660 | +0.16(+0.66%) |
Oct 15, 2012 | 24.35 | 24.49 | 24.21 | 24.47 | 290,646 | +0.22(+0.92%) |
Oct 12, 2012 | 24.39 | 24.50 | 24.19 | 24.25 | 230,420 | -0.29(-1.19%) |
Oct 11, 2012 | 24.66 | 24.69 | 24.53 | 24.54 | 237,007 | +0.12(+0.47%) |
Oct 10, 2012 | 24.41 | 24.50 | 24.31 | 24.42 | 303,042 | +0.01(+0.03%) |
Oct 09, 2012 | 24.58 | 24.69 | 24.38 | 24.42 | 449,544 | -0.18(-0.75%) |
Oct 08, 2012 | 24.53 | 24.63 | 24.49 | 24.60 | 131,437 | -0.03(-0.13%) |
Oct 05, 2012 | 24.79 | 24.83 | 24.56 | 24.63 | 264,037 | +0.02(+0.07%) |
Oct 04, 2012 | 24.44 | 24.64 | 24.40 | 24.62 | 243,697 | +0.29(+1.20%) |
Oct 03, 2012 | 24.21 | 24.38 | 24.08 | 24.32 | 388,598 | +0.21(+0.87%) |
Oct 02, 2012 | 24.16 | 24.19 | 24.02 | 24.12 | 488,418 | +0.05(+0.20%) |
Oct 01, 2012 | 24.14 | 24.29 | 24.01 | 24.07 | 396,830 | +0.09(+0.39%) |
Sep 28, 2012 | 23.97 | 24.09 | 23.88 | 23.97 | 201,921 | -0.08(-0.34%) |
Sep 27, 2012 | 23.99 | 24.14 | 23.91 | 24.05 | 254,405 | +0.22(+0.91%) |
Sep 26, 2012 | 23.92 | 23.99 | 23.82 | 23.84 | 221,965 | -0.16(-0.69%) |
Sep 25, 2012 | 24.41 | 24.46 | 23.99 | 24.00 | 370,860 | -0.34(-1.40%) |
Sep 24, 2012 | 24.21 | 24.43 | 24.19 | 24.34 | 258,674 | +0.02(+0.10%) |
Sep 21, 2012 | 24.58 | 24.60 | 24.32 | 24.32 | 201,194 | -0.09(-0.37%) |
Sep 20, 2012 | 24.33 | 24.41 | 24.23 | 24.41 | 307,753 | -0.13(-0.52%) |
Sep 19, 2012 | 24.62 | 24.68 | 24.53 | 24.53 | 170,587 | -0.03(-0.12%) |
Sep 18, 2012 | 24.58 | 24.64 | 24.49 | 24.56 | 291,435 | -0.11(-0.43%) |
Sep 17, 2012 | 24.81 | 24.89 | 24.63 | 24.67 | 781,863 | -0.24(-0.95%) |
Sep 14, 2012 | 24.87 | 25.10 | 24.83 | 24.91 | 993,764 | +0.20(+0.80%) |
Sep 13, 2012 | 24.17 | 24.77 | 24.11 | 24.71 | 652,896 | +0.52(+2.15%) |
Sep 12, 2012 | 24.17 | 24.24 | 24.12 | 24.19 | 360,766 | +0.14(+0.56%) |
Sep 11, 2012 | 23.88 | 24.09 | 23.86 | 24.05 | 565,604 | +0.17(+0.72%) |
Sep 10, 2012 | 24.03 | 24.08 | 23.87 | 23.88 | 246,807 | -0.17(-0.70%) |
Sep 07, 2012 | 23.92 | 24.09 | 23.92 | 24.05 | 486,993 | +0.21(+0.88%) |
Sep 06, 2012 | 23.46 | 23.85 | 23.46 | 23.84 | 291,367 | +0.50(+2.14%) |
Sep 05, 2012 | 23.38 | 23.42 | 23.29 | 23.34 | 188,814 | -0.03(-0.14%) |
Sep 04, 2012 | 23.30 | 23.42 | 23.22 | 23.38 | 259,968 | +0.06(+0.26%) |
Aug 31, 2012 | 23.29 | 23.36 | 23.15 | 23.31 | 307,206 | +0.13(+0.57%) |
Aug 30, 2012 | 23.19 | 23.23 | 23.07 | 23.18 | 150,962 | -0.11(-0.47%) |
Aug 29, 2012 | 23.26 | 23.34 | 23.25 | 23.29 | 171,366 | +0.05(+0.23%) |
Aug 27, 2012 | 23.30 | 23.32 | 23.19 | 23.24 | 235,912 | +0.00(+0.02%) |
Aug 24, 2012 | 23.06 | 23.29 | 23.03 | 23.24 | 194,055 | +0.11(+0.48%) |
Aug 23, 2012 | 23.26 | 23.29 | 23.11 | 23.13 | 204,684 | -0.19(-0.83%) |
Aug 22, 2012 | 23.27 | 23.39 | 23.20 | 23.32 | 509,467 | -0.04(-0.18%) |
Aug 21, 2012 | 23.36 | 23.58 | 23.29 | 23.36 | 338,448 | +0.05(+0.21%) |
Aug 20, 2012 | 23.22 | 23.31 | 23.20 | 23.31 | 261,622 | +0.05(+0.21%) |
Aug 17, 2012 | 23.24 | 23.27 | 23.18 | 23.26 | 160,959 | +0.06(+0.25%) |
Aug 16, 2012 | 23.11 | 23.24 | 23.01 | 23.20 | 235,865 | +0.14(+0.60%) |
Aug 15, 2012 | 22.97 | 23.11 | 22.96 | 23.06 | 181,760 | +0.08(+0.34%) |
Aug 14, 2012 | 23.08 | 23.15 | 22.94 | 22.99 | 257,890 | +0.01(+0.04%) |
Aug 13, 2012 | 22.96 | 22.99 | 22.83 | 22.98 | 156,572 | -0.01(-0.04%) |
Aug 10, 2012 | 22.92 | 23.01 | 22.86 | 22.99 | 177,730 | +0.02(+0.11%) |
Aug 09, 2012 | 22.93 | 23.08 | 22.92 | 22.96 | 192,609 | -0.03(-0.12%) |
Aug 08, 2012 | 22.88 | 23.06 | 22.88 | 22.99 | 546,168 | -0.00(-0.02%) |
Aug 07, 2012 | 22.99 | 23.15 | 22.98 | 22.99 | 564,471 | +0.09(+0.38%) |
Aug 06, 2012 | 22.97 | 23.06 | 22.89 | 22.91 | 326,676 | +0.04(+0.18%) |
Aug 03, 2012 | 22.72 | 22.95 | 22.69 | 22.87 | 401,477 | +0.47(+2.10%) |
Aug 02, 2012 | 22.34 | 22.52 | 22.20 | 22.40 | 2,228,189 | -0.16(-0.71%) |
Aug 01, 2012 | 22.75 | 22.81 | 22.54 | 22.56 | 664,279 | -0.11(-0.49%) |
Jul 31, 2012 | 22.72 | 22.77 | 22.63 | 22.67 | 516,364 | -0.11(-0.47%) |
Jul 30, 2012 | 22.77 | 22.90 | 22.73 | 22.77 | 526,119 | -0.03(-0.14%) |
Jul 27, 2012 | 22.50 | 22.90 | 22.44 | 22.81 | 823,268 | +0.42(+1.88%) |
Jul 26, 2012 | 22.41 | 22.46 | 22.28 | 22.38 | 320,480 | +0.31(+1.39%) |
Jul 25, 2012 | 22.13 | 22.20 | 21.96 | 22.08 | 441,839 | +0.07(+0.30%) |
Jul 24, 2012 | 22.16 | 22.16 | 21.84 | 22.01 | 451,491 | -0.10(-0.44%) |
Jul 23, 2012 | 21.91 | 22.15 | 21.88 | 22.11 | 445,473 | -0.18(-0.81%) |
Jul 20, 2012 | 22.42 | 22.45 | 22.27 | 22.29 | 484,096 | -0.30(-1.32%) |
Jul 19, 2012 | 22.80 | 22.83 | 22.52 | 22.59 | 466,272 | -0.18(-0.79%) |
Jul 18, 2012 | 22.77 | 22.89 | 22.71 | 22.77 | 329,292 | -0.11(-0.47%) |
Jul 17, 2012 | 22.88 | 22.89 | 22.54 | 22.88 | 373,583 | +0.15(+0.65%) |
Jul 16, 2012 | 22.77 | 22.84 | 22.66 | 22.73 | 419,248 | -0.01(-0.05%) |
Jul 13, 2012 | 22.33 | 22.77 | 22.33 | 22.74 | 645,659 | +0.51(+2.30%) |
Jul 12, 2012 | 22.18 | 22.33 | 22.08 | 22.23 | 556,870 | -0.15(-0.66%) |
Jul 11, 2012 | 22.25 | 22.42 | 22.21 | 22.38 | 702,172 | +0.11(+0.52%) |
Jul 10, 2012 | 22.59 | 22.63 | 22.17 | 22.26 | 463,869 | -0.18(-0.82%) |
Jul 09, 2012 | 22.43 | 22.52 | 22.33 | 22.45 | 354,272 | -0.07(-0.31%) |
Jul 06, 2012 | 22.40 | 22.56 | 22.38 | 22.52 | 858,022 | -0.15(-0.67%) |
Jul 05, 2012 | 22.82 | 22.82 | 22.62 | 22.67 | 550,435 | -0.26(-1.12%) |
Jul 03, 2012 | 22.79 | 22.97 | 22.74 | 22.92 | 411,794 | +0.13(+0.57%) |
Jul 02, 2012 | 22.68 | 22.80 | 22.54 | 22.79 | 1,443,168 | +0.16(+0.71%) |
Jun 29, 2012 | 22.59 | 22.63 | 22.45 | 22.63 | 859,441 | +0.54(+2.46%) |
Jun 28, 2012 | 21.87 | 22.09 | 21.73 | 22.09 | 1,025,903 | -0.00(-0.02%) |
Jun 27, 2012 | 21.93 | 22.14 | 21.83 | 22.09 | 934,653 | +0.25(+1.12%) |
Jun 26, 2012 | 21.80 | 21.95 | 21.69 | 21.85 | 637,714 | +0.12(+0.55%) |
Jun 25, 2012 | 21.85 | 21.85 | 21.64 | 21.73 | 798,319 | -0.41(-1.87%) |
Jun 22, 2012 | 22.09 | 22.21 | 22.02 | 22.14 | 454,739 | +0.21(+0.95%) |
Jun 21, 2012 | 22.45 | 22.54 | 21.91 | 21.93 | 1,035,347 | -0.48(-2.14%) |
Jun 20, 2012 | 22.40 | 22.54 | 22.22 | 22.41 | 1,615,184 | +0.05(+0.20%) |
Jun 19, 2012 | 22.18 | 22.46 | 22.15 | 22.37 | 935,026 | +0.33(+1.49%) |
Jun 18, 2012 | 21.96 | 22.19 | 21.91 | 22.04 | 793,161 | -0.05(-0.24%) |
Jun 15, 2012 | 21.94 | 22.11 | 21.82 | 22.09 | 1,007,715 | +0.25(+1.14%) |
Jun 14, 2012 | 21.61 | 21.93 | 21.57 | 21.84 | 1,823,291 | +0.28(+1.30%) |
Jun 13, 2012 | 21.58 | 21.85 | 21.49 | 21.56 | 1,455,164 | -0.12(-0.55%) |
Jun 12, 2012 | 21.42 | 21.68 | 21.27 | 21.68 | 1,519,888 | +0.32(+1.49%) |
Jun 11, 2012 | 22.02 | 22.03 | 21.36 | 21.36 | 1,470,066 | -0.39(-1.80%) |
Jun 08, 2012 | 21.47 | 21.75 | 21.34 | 21.75 | 992,757 | +0.24(+1.12%) |
Jun 07, 2012 | 21.86 | 21.90 | 21.48 | 21.51 | 1,099,609 | -0.04(-0.21%) |
Jun 06, 2012 | 21.18 | 21.56 | 21.11 | 21.56 | 768,452 | +0.57(+2.74%) |
Jun 05, 2012 | 20.63 | 21.02 | 20.60 | 20.98 | 1,016,079 | +0.33(+1.58%) |
Jun 04, 2012 | 20.87 | 20.90 | 20.55 | 20.66 | 912,868 | -0.18(-0.84%) |
Jun 01, 2012 | 21.17 | 21.23 | 20.82 | 20.83 | 1,697,688 | -0.75(-3.46%) |
May 31, 2012 | 21.48 | 21.75 | 21.28 | 21.58 | 1,412,708 | +0.10(+0.47%) |
May 30, 2012 | 21.70 | 21.72 | 21.46 | 21.48 | 1,698,358 | -0.46(-2.10%) |
May 29, 2012 | 21.85 | 21.94 | 21.75 | 21.94 | 1,133,417 | +0.29(+1.34%) |
May 25, 2012 | 21.72 | 21.80 | 21.59 | 21.65 | 488,712 | -0.07(-0.34%) |
May 24, 2012 | 21.77 | 21.81 | 21.50 | 21.72 | 939,491 | +0.02(+0.11%) |
May 23, 2012 | 21.44 | 21.71 | 21.25 | 21.70 | 1,520,732 | +0.08(+0.38%) |
May 22, 2012 | 21.55 | 21.88 | 21.47 | 21.61 | 1,808,652 | +0.16(+0.76%) |
May 21, 2012 | 21.26 | 21.53 | 21.12 | 21.45 | 560,833 | +0.24(+1.15%) |
May 18, 2012 | 21.51 | 21.52 | 21.13 | 21.21 | 992,823 | -0.23(-1.08%) |
May 17, 2012 | 21.89 | 21.89 | 21.44 | 21.44 | 1,563,733 | -0.46(-2.12%) |
May 16, 2012 | 22.31 | 22.41 | 21.90 | 21.90 | 1,087,633 | -0.28(-1.27%) |
May 15, 2012 | 22.32 | 22.44 | 22.16 | 22.19 | 1,192,530 | -0.13(-0.60%) |
May 14, 2012 | 22.45 | 22.52 | 22.29 | 22.32 | 2,389,587 | -0.41(-1.79%) |
May 11, 2012 | 22.50 | 22.89 | 22.49 | 22.73 | 1,228,382 | -0.20(-0.89%) |
May 10, 2012 | 23.08 | 23.12 | 22.87 | 22.93 | 1,123,743 | +0.12(+0.52%) |
May 09, 2012 | 22.79 | 22.99 | 22.65 | 22.81 | 1,354,449 | -0.24(-1.03%) |
May 08, 2012 | 23.04 | 23.14 | 22.85 | 23.05 | 1,164,850 | -0.13(-0.54%) |
May 07, 2012 | 22.94 | 23.25 | 22.93 | 23.18 | 2,569,045 | +0.11(+0.49%) |
May 04, 2012 | 23.22 | 23.29 | 23.00 | 23.06 | 714,384 | -0.33(-1.39%) |
May 03, 2012 | 23.62 | 23.63 | 23.34 | 23.39 | 1,260,288 | -0.20(-0.86%) |
May 02, 2012 | 23.59 | 23.66 | 23.42 | 23.59 | 719,433 | -0.18(-0.75%) |