Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.53 | 34.85 | 33.49 | 34.28 | 661,575 | -0.25(-0.74%) |
Mar 27, 2013 | 34.81 | 34.90 | 34.37 | 34.53 | 652,692 | -0.57(-1.62%) |
Mar 26, 2013 | 35.55 | 35.66 | 34.95 | 35.10 | 691,783 | -0.41(-1.16%) |
Mar 25, 2013 | 36.24 | 36.31 | 35.22 | 35.52 | 350,959 | -0.73(-2.01%) |
Mar 22, 2013 | 36.44 | 36.56 | 36.15 | 36.24 | 162,727 | -0.12(-0.34%) |
Mar 21, 2013 | 36.76 | 37.17 | 36.09 | 36.37 | 200,517 | -0.47(-1.29%) |
Mar 20, 2013 | 36.82 | 37.11 | 36.58 | 36.84 | 67,571 | +0.30(+0.82%) |
Mar 19, 2013 | 36.56 | 36.71 | 35.96 | 36.54 | 108,155 | +0.04(+0.10%) |
Mar 18, 2013 | 36.34 | 36.61 | 36.32 | 36.51 | 94,069 | -0.36(-0.98%) |
Mar 15, 2013 | 36.87 | 37.13 | 36.59 | 36.87 | 302,880 | -0.25(-0.66%) |
Mar 14, 2013 | 36.77 | 37.12 | 36.55 | 37.11 | 128,428 | +0.43(+1.17%) |
Mar 13, 2013 | 36.56 | 36.73 | 36.33 | 36.68 | 98,990 | +0.06(+0.17%) |
Mar 12, 2013 | 36.50 | 36.66 | 36.40 | 36.62 | 98,004 | +0.01(+0.02%) |
Mar 11, 2013 | 36.74 | 36.74 | 36.34 | 36.61 | 154,533 | -0.27(-0.74%) |
Mar 08, 2013 | 36.70 | 36.89 | 36.31 | 36.88 | 147,831 | +0.58(+1.59%) |
Mar 07, 2013 | 36.40 | 36.56 | 36.14 | 36.31 | 77,448 | -0.07(-0.19%) |
Mar 06, 2013 | 36.56 | 36.62 | 36.09 | 36.38 | 96,884 | -0.07(-0.19%) |
Mar 05, 2013 | 36.03 | 36.49 | 36.01 | 36.45 | 259,051 | +0.65(+1.81%) |
Mar 04, 2013 | 35.88 | 35.91 | 35.38 | 35.80 | 181,028 | -0.08(-0.22%) |
Mar 01, 2013 | 35.57 | 36.03 | 34.99 | 35.88 | 254,882 | +0.03(+0.07%) |
Feb 28, 2013 | 35.97 | 36.12 | 35.81 | 35.85 | 227,427 | +0.24(+0.67%) |
Feb 27, 2013 | 35.38 | 36.09 | 35.36 | 35.61 | 461,406 | +0.14(+0.40%) |
Feb 26, 2013 | 34.79 | 35.50 | 34.40 | 35.47 | 425,264 | +0.82(+2.38%) |
Feb 25, 2013 | 35.58 | 35.58 | 34.64 | 34.65 | 291,009 | -0.82(-2.32%) |
Feb 22, 2013 | 35.36 | 35.49 | 35.10 | 35.47 | 199,885 | +0.38(+1.07%) |
Feb 21, 2013 | 35.35 | 35.48 | 34.65 | 35.10 | 191,198 | -0.40(-1.14%) |
Feb 20, 2013 | 36.70 | 36.70 | 35.45 | 35.50 | 189,428 | -1.27(-3.46%) |
Feb 19, 2013 | 36.61 | 36.81 | 36.38 | 36.77 | 313,525 | +0.14(+0.38%) |
Feb 15, 2013 | 36.62 | 36.84 | 36.33 | 36.63 | 294,084 | +0.12(+0.34%) |
Feb 14, 2013 | 36.38 | 36.72 | 36.31 | 36.51 | 217,000 | +0.00(+0.00%) |
Feb 13, 2013 | 35.91 | 36.52 | 35.91 | 36.51 | 222,478 | +0.58(+1.61%) |
Feb 12, 2013 | 36.19 | 36.36 | 35.75 | 35.93 | 248,112 | -0.25(-0.70%) |
Feb 11, 2013 | 35.03 | 36.35 | 35.03 | 36.18 | 904,042 | +1.63(+4.72%) |
Feb 08, 2013 | 34.48 | 34.78 | 34.46 | 34.55 | 692,270 | +0.17(+0.48%) |
Feb 07, 2013 | 34.56 | 34.71 | 34.35 | 34.38 | 265,840 | -0.17(-0.48%) |
Feb 06, 2013 | 34.44 | 34.67 | 34.29 | 34.55 | 225,694 | +0.17(+0.50%) |
Feb 04, 2013 | 34.67 | 34.79 | 34.31 | 34.38 | 175,958 | -0.55(-1.58%) |
Feb 01, 2013 | 34.49 | 35.01 | 34.19 | 34.93 | 330,194 | +0.73(+2.12%) |
Jan 31, 2013 | 34.42 | 34.63 | 34.17 | 34.21 | 343,667 | -0.09(-0.26%) |
Jan 30, 2013 | 34.86 | 34.86 | 34.14 | 34.29 | 243,022 | -0.70(-2.00%) |
Jan 29, 2013 | 34.51 | 35.02 | 34.28 | 34.99 | 311,041 | +0.36(+1.04%) |
Jan 28, 2013 | 34.91 | 34.97 | 34.28 | 34.63 | 237,871 | -0.33(-0.95%) |
Jan 25, 2013 | 34.87 | 35.01 | 34.44 | 34.97 | 163,054 | +0.27(+0.78%) |
Jan 24, 2013 | 34.42 | 35.01 | 34.14 | 34.70 | 243,317 | +0.42(+1.23%) |
Jan 23, 2013 | 34.57 | 34.70 | 34.11 | 34.28 | 314,223 | -0.30(-0.86%) |
Jan 22, 2013 | 34.58 | 35.17 | 34.55 | 34.57 | 321,526 | -0.02(-0.05%) |
Jan 18, 2013 | 34.07 | 34.63 | 34.03 | 34.59 | 523,268 | +0.35(+1.02%) |
Jan 17, 2013 | 32.06 | 34.56 | 32.06 | 34.24 | 1,134,936 | +2.17(+6.77%) |
Jan 16, 2013 | 32.12 | 32.27 | 32.01 | 32.07 | 428,614 | -0.18(-0.57%) |
Jan 15, 2013 | 31.68 | 32.38 | 31.68 | 32.25 | 276,313 | +0.44(+1.38%) |
Jan 14, 2013 | 31.80 | 32.10 | 31.67 | 31.82 | 197,815 | -0.04(-0.14%) |
Jan 11, 2013 | 32.05 | 32.15 | 31.83 | 31.86 | 283,742 | -0.13(-0.41%) |
Jan 10, 2013 | 32.17 | 32.17 | 31.71 | 31.99 | 281,205 | +0.05(+0.16%) |
Jan 09, 2013 | 31.82 | 32.20 | 31.82 | 31.94 | 232,596 | +0.11(+0.33%) |
Jan 08, 2013 | 31.40 | 31.89 | 31.19 | 31.83 | 356,305 | +0.38(+1.20%) |
Jan 07, 2013 | 31.08 | 31.66 | 30.99 | 31.46 | 331,795 | +0.13(+0.42%) |
Jan 04, 2013 | 31.20 | 31.45 | 31.05 | 31.33 | 368,465 | +0.30(+0.96%) |
Jan 03, 2013 | 31.12 | 31.51 | 30.93 | 31.03 | 288,198 | -0.13(-0.42%) |
Jan 02, 2013 | 31.33 | 31.38 | 30.48 | 31.16 | 339,493 | +0.68(+2.24%) |
Dec 31, 2012 | 29.70 | 30.54 | 29.59 | 30.48 | 216,498 | +0.81(+2.74%) |
Dec 28, 2012 | 29.45 | 29.93 | 29.41 | 29.66 | 160,816 | -0.13(-0.44%) |
Dec 27, 2012 | 29.88 | 30.01 | 29.26 | 29.79 | 277,923 | -0.30(-0.99%) |
Dec 26, 2012 | 30.13 | 30.26 | 29.88 | 30.09 | 193,349 | +0.03(+0.09%) |
Dec 24, 2012 | 30.15 | 30.47 | 29.92 | 30.07 | 87,103 | +0.04(+0.15%) |
Dec 21, 2012 | 29.87 | 30.32 | 29.87 | 30.02 | 736,245 | -0.12(-0.41%) |
Dec 20, 2012 | 29.95 | 30.19 | 29.72 | 30.14 | 294,236 | +0.20(+0.67%) |
Dec 19, 2012 | 30.02 | 30.35 | 29.77 | 29.94 | 340,143 | -0.04(-0.12%) |
Dec 18, 2012 | 29.36 | 29.98 | 29.15 | 29.98 | 272,020 | +0.64(+2.18%) |
Dec 17, 2012 | 28.80 | 29.37 | 28.80 | 29.34 | 161,620 | +0.58(+2.01%) |
Dec 14, 2012 | 31.12 | 31.12 | 28.37 | 28.76 | 257,671 | +0.27(+0.95%) |
Dec 13, 2012 | 28.68 | 28.78 | 28.12 | 28.49 | 216,907 | -0.18(-0.64%) |
Dec 12, 2012 | 29.07 | 29.07 | 28.57 | 28.67 | 147,270 | -0.25(-0.85%) |
Dec 11, 2012 | 29.39 | 29.46 | 28.72 | 28.92 | 255,793 | -0.22(-0.75%) |
Dec 10, 2012 | 29.13 | 29.16 | 28.87 | 29.14 | 251,455 | +0.04(+0.15%) |
Dec 07, 2012 | 29.19 | 29.25 | 28.78 | 29.09 | 174,718 | +0.08(+0.27%) |
Dec 06, 2012 | 28.93 | 29.07 | 28.72 | 29.02 | 84,678 | +0.03(+0.09%) |
Dec 05, 2012 | 28.88 | 29.14 | 28.61 | 28.99 | 172,208 | +0.04(+0.12%) |
Dec 04, 2012 | 28.73 | 28.98 | 28.46 | 28.95 | 121,526 | +0.20(+0.70%) |
Nov 30, 2012 | 28.80 | 28.97 | 28.42 | 28.75 | 1,047,387 | -0.04(-0.12%) |
Nov 29, 2012 | 28.73 | 28.88 | 28.36 | 28.79 | 288,273 | +0.25(+0.89%) |
Nov 28, 2012 | 28.07 | 28.54 | 27.81 | 28.53 | 173,861 | +0.25(+0.87%) |
Nov 27, 2012 | 28.48 | 28.66 | 28.26 | 28.29 | 352,448 | -0.29(-1.01%) |
Nov 26, 2012 | 28.42 | 28.58 | 28.18 | 28.58 | 265,599 | +0.10(+0.34%) |
Nov 23, 2012 | 28.01 | 28.48 | 27.75 | 28.48 | 105,687 | +0.51(+1.81%) |
Nov 21, 2012 | 28.01 | 28.01 | 27.64 | 27.97 | 175,739 | +0.11(+0.38%) |
Nov 20, 2012 | 27.49 | 27.87 | 27.33 | 27.87 | 369,996 | +0.26(+0.95%) |
Nov 19, 2012 | 26.96 | 27.61 | 26.85 | 27.61 | 282,281 | +0.98(+3.68%) |
Nov 16, 2012 | 26.06 | 26.73 | 25.93 | 26.63 | 650,522 | +0.66(+2.53%) |
Nov 15, 2012 | 26.15 | 26.18 | 25.76 | 25.97 | 239,727 | -0.25(-0.93%) |
Nov 14, 2012 | 26.34 | 26.95 | 26.13 | 26.21 | 288,518 | -0.04(-0.17%) |
Nov 13, 2012 | 26.18 | 26.37 | 26.04 | 26.26 | 521,822 | -0.01(-0.03%) |
Nov 12, 2012 | 26.42 | 26.55 | 26.17 | 26.27 | 179,227 | -0.09(-0.33%) |
Nov 09, 2012 | 26.78 | 27.35 | 26.35 | 26.35 | 517,515 | -0.61(-2.27%) |
Nov 08, 2012 | 27.34 | 27.39 | 26.80 | 26.97 | 234,744 | -0.36(-1.31%) |
Nov 07, 2012 | 27.33 | 27.42 | 26.97 | 27.33 | 244,115 | -0.39(-1.42%) |
Nov 06, 2012 | 27.03 | 27.75 | 26.97 | 27.72 | 168,746 | +0.54(+2.00%) |
Nov 05, 2012 | 26.69 | 27.37 | 26.63 | 27.18 | 182,461 | +0.53(+1.97%) |
Nov 02, 2012 | 27.46 | 27.46 | 26.65 | 26.65 | 242,043 | -0.60(-2.22%) |
Nov 01, 2012 | 26.76 | 27.42 | 26.76 | 27.26 | 223,055 | +0.65(+2.43%) |
Oct 31, 2012 | 26.73 | 26.79 | 26.32 | 26.61 | 190,375 | -0.09(-0.33%) |
Oct 26, 2012 | 26.63 | 26.70 | 26.70 | 26.70 | 159,494 | +0.12(+0.46%) |
Oct 25, 2012 | 26.68 | 27.05 | 26.45 | 26.57 | 165,496 | +0.03(+0.10%) |
Oct 24, 2012 | 26.77 | 26.98 | 26.44 | 26.55 | 193,441 | +0.04(+0.13%) |
Oct 23, 2012 | 26.61 | 26.82 | 26.21 | 26.51 | 348,349 | -0.26(-0.98%) |
Oct 19, 2012 | 27.28 | 27.31 | 26.62 | 26.77 | 237,537 | -0.70(-2.55%) |
Oct 18, 2012 | 27.24 | 27.79 | 27.19 | 27.47 | 221,603 | +0.15(+0.54%) |
Oct 17, 2012 | 27.02 | 27.36 | 26.97 | 27.33 | 308,577 | +0.37(+1.36%) |
Oct 16, 2012 | 26.63 | 26.98 | 26.59 | 26.96 | 332,431 | +0.48(+1.82%) |
Oct 15, 2012 | 26.14 | 26.48 | 26.01 | 26.48 | 198,077 | +0.40(+1.54%) |
Oct 12, 2012 | 26.14 | 26.25 | 26.00 | 26.07 | 242,525 | -0.11(-0.43%) |
Oct 11, 2012 | 26.53 | 26.96 | 26.07 | 26.19 | 269,487 | +0.10(+0.37%) |
Oct 10, 2012 | 26.00 | 26.16 | 25.84 | 26.09 | 275,245 | +0.17(+0.64%) |
Oct 09, 2012 | 26.26 | 26.50 | 25.87 | 25.93 | 685,784 | -0.50(-1.90%) |
Oct 08, 2012 | 26.68 | 26.83 | 26.42 | 26.43 | 261,079 | -0.43(-1.59%) |
Oct 05, 2012 | 26.59 | 26.96 | 26.59 | 26.86 | 361,958 | +0.46(+1.75%) |
Oct 04, 2012 | 26.25 | 26.39 | 26.00 | 26.39 | 335,557 | +0.33(+1.27%) |
Oct 03, 2012 | 26.26 | 26.40 | 25.93 | 26.06 | 303,794 | -0.10(-0.37%) |
Oct 02, 2012 | 26.93 | 26.93 | 26.14 | 26.16 | 552,409 | -0.64(-2.38%) |
Oct 01, 2012 | 26.83 | 27.18 | 26.53 | 26.80 | 587,316 | +0.02(+0.06%) |
Sep 28, 2012 | 26.27 | 26.79 | 25.88 | 26.78 | 788,483 | +0.40(+1.52%) |
Sep 27, 2012 | 26.96 | 27.92 | 26.08 | 26.38 | 2,618,132 | -2.76(-9.47%) |
Sep 26, 2012 | 29.14 | 29.21 | 28.66 | 29.13 | 419,998 | +0.16(+0.54%) |
Sep 25, 2012 | 29.68 | 29.77 | 28.95 | 28.98 | 392,288 | -0.66(-2.24%) |
Sep 24, 2012 | 29.47 | 29.78 | 29.15 | 29.64 | 217,882 | -0.03(-0.12%) |
Sep 21, 2012 | 30.06 | 30.13 | 29.48 | 29.68 | 300,008 | +0.03(+0.12%) |
Sep 20, 2012 | 29.40 | 29.69 | 29.06 | 29.64 | 226,712 | +0.08(+0.27%) |
Sep 19, 2012 | 29.46 | 29.76 | 29.36 | 29.56 | 173,428 | +0.12(+0.42%) |
Sep 18, 2012 | 29.25 | 29.45 | 29.01 | 29.44 | 185,847 | +0.15(+0.51%) |
Sep 17, 2012 | 29.45 | 29.45 | 29.16 | 29.29 | 211,745 | -0.34(-1.15%) |
Sep 14, 2012 | 29.49 | 29.87 | 29.46 | 29.63 | 249,628 | +0.27(+0.92%) |
Sep 13, 2012 | 29.09 | 29.57 | 28.88 | 29.36 | 346,153 | +0.24(+0.84%) |
Sep 12, 2012 | 29.23 | 29.29 | 28.65 | 29.12 | 475,611 | -0.10(-0.33%) |
Sep 11, 2012 | 28.78 | 29.26 | 28.60 | 29.21 | 250,412 | +0.33(+1.15%) |
Sep 10, 2012 | 28.58 | 29.00 | 28.51 | 28.88 | 273,912 | +0.25(+0.88%) |
Sep 07, 2012 | 28.38 | 28.75 | 28.16 | 28.63 | 336,010 | +0.39(+1.39%) |
Sep 06, 2012 | 27.18 | 28.24 | 27.14 | 28.24 | 318,049 | +1.27(+4.69%) |
Sep 05, 2012 | 26.82 | 27.18 | 26.65 | 26.97 | 300,566 | +0.06(+0.23%) |
Sep 04, 2012 | 26.59 | 26.91 | 26.29 | 26.91 | 248,313 | +0.37(+1.38%) |
Aug 31, 2012 | 26.57 | 26.62 | 26.28 | 26.54 | 147,613 | +0.15(+0.56%) |
Aug 30, 2012 | 26.39 | 26.51 | 26.28 | 26.39 | 216,109 | -0.09(-0.33%) |
Aug 29, 2012 | 26.02 | 26.54 | 25.91 | 26.48 | 195,129 | +0.64(+2.47%) |
Aug 27, 2012 | 26.04 | 26.06 | 25.71 | 25.84 | 164,634 | -0.14(-0.54%) |
Aug 24, 2012 | 25.85 | 26.18 | 25.80 | 25.98 | 132,629 | -0.01(-0.03%) |
Aug 23, 2012 | 26.18 | 26.25 | 25.90 | 25.99 | 212,150 | -0.18(-0.70%) |
Aug 22, 2012 | 26.10 | 26.21 | 25.88 | 26.18 | 139,957 | +0.05(+0.20%) |
Aug 21, 2012 | 26.39 | 26.60 | 26.04 | 26.12 | 203,066 | -0.19(-0.73%) |
Aug 20, 2012 | 26.24 | 26.38 | 26.09 | 26.32 | 157,412 | -0.08(-0.30%) |
Aug 17, 2012 | 26.06 | 26.40 | 26.06 | 26.39 | 155,369 | +0.27(+1.04%) |
Aug 16, 2012 | 25.59 | 26.15 | 25.40 | 26.12 | 186,957 | +0.45(+1.77%) |
Aug 15, 2012 | 25.32 | 25.69 | 25.29 | 25.67 | 208,982 | +0.24(+0.96%) |
Aug 14, 2012 | 25.85 | 26.02 | 25.39 | 25.42 | 275,384 | -0.33(-1.29%) |
Aug 13, 2012 | 26.17 | 26.22 | 25.51 | 25.76 | 190,921 | -0.48(-1.83%) |
Aug 10, 2012 | 26.18 | 26.30 | 26.01 | 26.24 | 214,176 | +0.03(+0.13%) |
Aug 09, 2012 | 26.25 | 26.40 | 26.13 | 26.20 | 168,799 | -0.03(-0.13%) |
Aug 08, 2012 | 26.13 | 26.36 | 26.11 | 26.24 | 239,313 | +0.05(+0.20%) |
Aug 07, 2012 | 25.92 | 26.36 | 25.92 | 26.18 | 317,136 | +0.34(+1.32%) |
Aug 06, 2012 | 25.56 | 26.00 | 25.53 | 25.84 | 264,012 | +0.24(+0.92%) |
Aug 03, 2012 | 25.32 | 25.75 | 25.20 | 25.61 | 281,319 | +0.76(+3.06%) |
Aug 02, 2012 | 24.81 | 25.07 | 24.66 | 24.85 | 786,148 | -0.19(-0.77%) |
Aug 01, 2012 | 25.59 | 25.74 | 25.04 | 25.04 | 470,918 | -0.46(-1.81%) |
Jul 31, 2012 | 25.48 | 25.74 | 25.42 | 25.50 | 414,106 | -0.09(-0.34%) |
Jul 30, 2012 | 25.52 | 25.78 | 25.45 | 25.59 | 271,917 | +0.04(+0.17%) |
Jul 27, 2012 | 24.81 | 25.61 | 24.81 | 25.55 | 260,750 | +0.81(+3.28%) |
Jul 26, 2012 | 25.13 | 25.28 | 24.59 | 24.74 | 381,812 | -0.01(-0.04%) |
Jul 25, 2012 | 25.01 | 25.01 | 24.53 | 24.74 | 278,150 | -0.10(-0.39%) |
Jul 24, 2012 | 24.94 | 24.94 | 24.56 | 24.84 | 497,272 | -0.11(-0.45%) |
Jul 23, 2012 | 24.88 | 25.19 | 24.73 | 24.95 | 257,789 | -0.38(-1.48%) |
Jul 20, 2012 | 25.40 | 25.95 | 25.29 | 25.33 | 343,849 | -0.31(-1.23%) |
Jul 19, 2012 | 25.61 | 25.77 | 25.38 | 25.64 | 274,770 | +0.04(+0.17%) |
Jul 18, 2012 | 25.23 | 25.63 | 25.23 | 25.60 | 229,247 | +0.22(+0.86%) |
Jul 17, 2012 | 25.49 | 25.63 | 25.17 | 25.38 | 426,216 | +0.02(+0.07%) |
Jul 16, 2012 | 25.95 | 26.11 | 25.25 | 25.36 | 501,475 | -0.69(-2.65%) |
Jul 13, 2012 | 26.11 | 26.57 | 25.99 | 26.05 | 268,616 | -0.03(-0.10%) |
Jul 12, 2012 | 25.98 | 26.26 | 25.72 | 26.08 | 343,268 | -0.18(-0.70%) |
Jul 11, 2012 | 26.34 | 26.45 | 26.00 | 26.26 | 550,144 | -0.14(-0.53%) |
Jul 10, 2012 | 26.72 | 27.05 | 26.28 | 26.40 | 437,406 | -0.21(-0.80%) |
Jul 09, 2012 | 26.69 | 26.75 | 26.33 | 26.62 | 401,023 | -0.13(-0.49%) |
Jul 06, 2012 | 26.83 | 26.99 | 26.55 | 26.75 | 335,024 | -0.29(-1.06%) |
Jul 05, 2012 | 27.06 | 27.29 | 26.80 | 27.03 | 262,020 | -0.19(-0.70%) |
Jul 03, 2012 | 26.61 | 27.23 | 26.52 | 27.23 | 268,989 | +0.57(+2.16%) |
Jul 02, 2012 | 26.75 | 26.88 | 26.27 | 26.65 | 366,322 | -0.07(-0.26%) |
Jun 29, 2012 | 26.97 | 26.97 | 26.51 | 26.72 | 413,609 | +0.35(+1.32%) |
Jun 28, 2012 | 26.52 | 26.65 | 25.95 | 26.37 | 377,064 | -0.38(-1.43%) |
Jun 27, 2012 | 26.70 | 27.02 | 26.59 | 26.76 | 399,185 | -0.28(-1.03%) |
Jun 26, 2012 | 25.76 | 27.23 | 25.49 | 27.03 | 1,190,168 | +2.03(+8.11%) |
Jun 25, 2012 | 25.06 | 25.45 | 24.94 | 25.01 | 556,815 | -0.44(-1.74%) |
Jun 22, 2012 | 25.82 | 25.96 | 25.32 | 25.45 | 2,264,994 | -0.17(-0.68%) |
Jun 21, 2012 | 26.60 | 26.66 | 25.62 | 25.62 | 343,689 | -1.12(-4.20%) |
Jun 20, 2012 | 26.54 | 27.27 | 26.49 | 26.75 | 387,271 | +0.04(+0.16%) |
Jun 19, 2012 | 26.33 | 26.79 | 26.20 | 26.70 | 627,292 | +0.57(+2.16%) |
Jun 18, 2012 | 25.97 | 26.27 | 25.92 | 26.14 | 398,200 | -0.02(-0.07%) |
Jun 15, 2012 | 26.31 | 26.42 | 26.07 | 26.16 | 702,113 | -0.08(-0.30%) |
Jun 14, 2012 | 26.48 | 26.75 | 26.22 | 26.23 | 371,769 | -0.28(-1.05%) |
Jun 13, 2012 | 26.77 | 26.96 | 26.49 | 26.51 | 422,750 | -0.29(-1.07%) |
Jun 12, 2012 | 26.99 | 27.06 | 26.43 | 26.80 | 473,108 | +0.02(+0.06%) |
Jun 11, 2012 | 27.63 | 27.80 | 26.77 | 26.78 | 322,982 | -0.50(-1.85%) |
Jun 08, 2012 | 26.84 | 27.29 | 26.32 | 27.29 | 193,772 | +0.34(+1.26%) |
Jun 07, 2012 | 27.03 | 27.24 | 26.82 | 26.95 | 377,211 | +0.26(+0.98%) |
Jun 06, 2012 | 26.16 | 26.69 | 26.16 | 26.69 | 292,165 | +0.75(+2.89%) |
Jun 05, 2012 | 25.71 | 26.01 | 25.42 | 25.94 | 263,119 | +0.03(+0.10%) |
Jun 04, 2012 | 26.09 | 26.16 | 25.54 | 25.91 | 402,733 | -0.18(-0.70%) |
Jun 01, 2012 | 25.82 | 26.15 | 25.28 | 26.09 | 640,093 | -0.37(-1.38%) |
May 31, 2012 | 26.65 | 27.03 | 26.19 | 26.46 | 318,702 | -0.27(-1.01%) |
May 30, 2012 | 27.14 | 27.23 | 26.69 | 26.73 | 207,839 | -0.77(-2.79%) |
May 29, 2012 | 27.24 | 27.62 | 27.06 | 27.50 | 119,635 | +0.58(+2.17%) |
May 25, 2012 | 27.05 | 27.08 | 26.78 | 26.91 | 146,641 | -0.20(-0.74%) |
May 24, 2012 | 26.96 | 27.11 | 26.61 | 27.11 | 172,079 | +0.23(+0.84%) |
May 23, 2012 | 26.26 | 26.93 | 26.09 | 26.89 | 212,488 | +0.32(+1.21%) |
May 22, 2012 | 26.89 | 27.11 | 26.41 | 26.56 | 275,304 | -0.45(-1.68%) |
May 21, 2012 | 26.18 | 27.09 | 26.11 | 27.02 | 287,826 | +0.92(+3.54%) |
May 18, 2012 | 26.23 | 26.45 | 25.98 | 26.09 | 518,373 | -0.18(-0.70%) |
May 17, 2012 | 27.45 | 27.45 | 26.23 | 26.28 | 429,919 | -1.19(-4.34%) |
May 16, 2012 | 27.63 | 27.83 | 27.24 | 27.47 | 409,256 | -0.03(-0.13%) |
May 15, 2012 | 27.41 | 27.95 | 27.26 | 27.50 | 583,571 | +0.06(+0.22%) |
May 14, 2012 | 27.47 | 27.69 | 27.23 | 27.44 | 282,352 | -0.29(-1.04%) |
May 11, 2012 | 27.64 | 27.84 | 27.51 | 27.73 | 297,874 | -0.16(-0.56%) |
May 10, 2012 | 27.98 | 28.12 | 27.62 | 27.89 | 271,885 | +0.10(+0.38%) |
May 09, 2012 | 27.82 | 28.10 | 27.60 | 27.78 | 432,496 | -0.47(-1.66%) |
May 08, 2012 | 27.53 | 28.32 | 27.45 | 28.25 | 666,203 | +0.44(+1.60%) |
May 07, 2012 | 27.30 | 27.91 | 27.12 | 27.81 | 366,551 | +0.36(+1.30%) |
May 04, 2012 | 27.71 | 27.71 | 27.18 | 27.45 | 485,962 | -0.43(-1.53%) |
May 03, 2012 | 28.55 | 28.63 | 27.85 | 27.88 | 424,855 | -0.80(-2.79%) |
May 02, 2012 | 28.16 | 28.68 | 28.02 | 28.68 | 432,123 | +0.28(+0.98%) |
May 01, 2012 | 28.63 | 28.98 | 28.38 | 28.40 | 527,839 | -0.23(-0.82%) |
Apr 30, 2012 | 28.77 | 28.77 | 28.20 | 28.64 | 490,801 | -0.10(-0.36%) |
Apr 27, 2012 | 28.61 | 28.93 | 28.32 | 28.74 | 311,923 | +0.23(+0.82%) |
Apr 26, 2012 | 28.50 | 28.68 | 28.18 | 28.50 | 227,217 | -0.03(-0.12%) |
Apr 25, 2012 | 28.29 | 28.64 | 28.17 | 28.54 | 339,646 | +0.55(+1.96%) |
Apr 24, 2012 | 27.75 | 28.20 | 27.60 | 27.99 | 250,712 | +0.19(+0.67%) |
Apr 23, 2012 | 27.85 | 27.93 | 27.38 | 27.80 | 326,469 | -0.62(-2.20%) |
Apr 20, 2012 | 28.43 | 28.68 | 28.24 | 28.43 | 362,980 | +0.30(+1.08%) |
Apr 19, 2012 | 28.00 | 28.15 | 27.60 | 28.13 | 415,039 | +0.14(+0.50%) |
Apr 18, 2012 | 27.93 | 28.13 | 27.78 | 27.99 | 329,833 | -0.13(-0.46%) |
Apr 17, 2012 | 28.20 | 28.40 | 28.12 | 28.12 | 285,044 | +0.21(+0.75%) |
Apr 16, 2012 | 27.97 | 28.04 | 27.54 | 27.91 | 367,261 | +0.00(+0.00%) |
Apr 13, 2012 | 28.08 | 28.30 | 27.83 | 27.91 | 514,082 | -0.15(-0.53%) |
Apr 12, 2012 | 27.72 | 28.20 | 27.59 | 28.06 | 468,758 | +0.43(+1.54%) |
Apr 11, 2012 | 27.51 | 27.63 | 27.21 | 27.63 | 400,691 | +0.45(+1.66%) |
Apr 10, 2012 | 27.80 | 27.91 | 27.01 | 27.18 | 421,945 | -0.66(-2.37%) |
Apr 09, 2012 | 27.56 | 27.87 | 27.46 | 27.84 | 503,453 | -0.23(-0.83%) |
Apr 05, 2012 | 28.06 | 28.35 | 27.93 | 28.07 | 347,761 | -0.16(-0.58%) |
Apr 04, 2012 | 28.34 | 28.42 | 28.00 | 28.24 | 284,999 | -0.45(-1.57%) |
Apr 03, 2012 | 28.72 | 28.85 | 28.44 | 28.69 | 357,011 | -0.03(-0.09%) |