Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.50 | 30.68 | 30.40 | 30.68 | 318,267 | +0.14(+0.45%) |
Apr 29, 2013 | 30.31 | 30.63 | 30.18 | 30.54 | 329,852 | +0.33(+1.10%) |
Apr 26, 2013 | 30.37 | 30.40 | 30.11 | 30.21 | 263,351 | -0.19(-0.64%) |
Apr 25, 2013 | 30.63 | 30.63 | 30.38 | 30.40 | 220,972 | -0.10(-0.33%) |
Apr 24, 2013 | 30.37 | 30.54 | 30.33 | 30.50 | 327,363 | +0.14(+0.47%) |
Apr 23, 2013 | 30.21 | 30.40 | 30.18 | 30.36 | 491,825 | +0.27(+0.90%) |
Apr 22, 2013 | 30.04 | 30.12 | 29.73 | 30.09 | 296,430 | +0.10(+0.33%) |
Apr 19, 2013 | 29.82 | 30.01 | 29.61 | 29.99 | 264,102 | +0.28(+0.93%) |
Apr 18, 2013 | 29.75 | 29.80 | 29.54 | 29.71 | 467,708 | +0.01(+0.04%) |
Apr 17, 2013 | 29.69 | 29.75 | 29.51 | 29.70 | 515,892 | +0.06(+0.19%) |
Apr 16, 2013 | 29.63 | 29.65 | 29.39 | 29.64 | 281,170 | +0.14(+0.49%) |
Apr 15, 2013 | 29.97 | 30.06 | 29.48 | 29.50 | 435,178 | -0.54(-1.81%) |
Apr 12, 2013 | 30.15 | 30.23 | 29.93 | 30.05 | 253,264 | -0.11(-0.35%) |
Apr 11, 2013 | 30.09 | 30.20 | 30.01 | 30.15 | 410,696 | +0.10(+0.33%) |
Apr 10, 2013 | 30.00 | 30.08 | 29.79 | 30.05 | 289,544 | +0.08(+0.27%) |
Apr 09, 2013 | 30.22 | 30.22 | 29.86 | 29.97 | 598,655 | -0.10(-0.33%) |
Apr 08, 2013 | 30.00 | 30.09 | 29.93 | 30.07 | 266,697 | +0.02(+0.08%) |
Apr 05, 2013 | 29.69 | 30.06 | 29.64 | 30.05 | 444,750 | +0.08(+0.27%) |
Apr 04, 2013 | 29.89 | 30.02 | 29.79 | 29.96 | 699,522 | +0.13(+0.44%) |
Apr 03, 2013 | 29.74 | 29.92 | 29.54 | 29.83 | 930,140 | +0.13(+0.44%) |
Apr 02, 2013 | 29.73 | 29.89 | 29.54 | 29.70 | 636,167 | +0.01(+0.02%) |
Apr 01, 2013 | 29.64 | 29.81 | 29.53 | 29.69 | 592,589 | +0.06(+0.19%) |
Mar 28, 2013 | 29.38 | 29.64 | 29.33 | 29.64 | 358,792 | +0.31(+1.07%) |
Mar 27, 2013 | 29.20 | 29.41 | 28.99 | 29.32 | 210,542 | +0.14(+0.49%) |
Mar 26, 2013 | 29.18 | 29.22 | 28.95 | 29.18 | 314,535 | +0.12(+0.43%) |
Mar 25, 2013 | 29.04 | 29.19 | 28.98 | 29.06 | 356,915 | +0.01(+0.04%) |
Mar 22, 2013 | 29.12 | 29.16 | 28.89 | 29.04 | 461,332 | -0.04(-0.15%) |
Mar 21, 2013 | 29.26 | 29.36 | 28.98 | 29.09 | 467,640 | -0.26(-0.87%) |
Mar 20, 2013 | 29.57 | 29.64 | 29.31 | 29.34 | 327,085 | -0.16(-0.55%) |
Mar 19, 2013 | 29.31 | 29.66 | 29.31 | 29.50 | 367,266 | -0.13(-0.44%) |
Mar 18, 2013 | 29.43 | 29.80 | 29.36 | 29.64 | 278,000 | -0.06(-0.19%) |
Mar 15, 2013 | 29.45 | 29.69 | 29.39 | 29.69 | 301,268 | +0.21(+0.70%) |
Mar 14, 2013 | 29.37 | 29.64 | 29.34 | 29.49 | 234,349 | +0.12(+0.40%) |
Mar 13, 2013 | 29.16 | 29.46 | 29.14 | 29.37 | 179,806 | +0.14(+0.49%) |
Mar 12, 2013 | 29.19 | 29.33 | 29.13 | 29.22 | 242,297 | -0.01(-0.02%) |
Mar 11, 2013 | 29.27 | 29.39 | 29.10 | 29.23 | 350,180 | +0.09(+0.30%) |
Mar 08, 2013 | 29.16 | 29.31 | 29.08 | 29.14 | 235,456 | +0.09(+0.30%) |
Mar 07, 2013 | 29.21 | 29.29 | 29.03 | 29.06 | 175,023 | -0.08(-0.28%) |
Mar 06, 2013 | 29.36 | 29.38 | 29.06 | 29.14 | 421,920 | -0.03(-0.11%) |
Mar 05, 2013 | 29.19 | 29.36 | 29.06 | 29.17 | 402,548 | +0.16(+0.56%) |
Mar 04, 2013 | 29.01 | 29.22 | 28.96 | 29.01 | 383,048 | -0.15(-0.51%) |
Mar 01, 2013 | 29.16 | 29.22 | 28.93 | 29.16 | 416,985 | -0.05(-0.17%) |
Feb 28, 2013 | 29.17 | 29.29 | 29.13 | 29.21 | 797,806 | +0.15(+0.51%) |
Feb 27, 2013 | 28.90 | 29.11 | 28.87 | 29.06 | 341,284 | +0.22(+0.76%) |
Feb 26, 2013 | 28.89 | 28.91 | 28.69 | 28.84 | 520,999 | +0.04(+0.15%) |
Feb 25, 2013 | 29.23 | 29.23 | 28.79 | 28.79 | 445,632 | -0.37(-1.26%) |
Feb 22, 2013 | 29.28 | 29.36 | 29.09 | 29.16 | 279,397 | -0.09(-0.32%) |
Feb 21, 2013 | 29.32 | 29.54 | 29.12 | 29.26 | 579,272 | +0.00(+0.00%) |
Feb 20, 2013 | 29.66 | 29.74 | 29.24 | 29.26 | 526,568 | -0.59(-1.98%) |
Feb 19, 2013 | 30.17 | 30.17 | 29.47 | 29.85 | 797,276 | +0.85(+2.94%) |
Feb 15, 2013 | 29.10 | 29.12 | 28.97 | 28.99 | 215,112 | -0.07(-0.24%) |
Feb 14, 2013 | 28.73 | 29.22 | 28.65 | 29.06 | 398,798 | +0.34(+1.19%) |
Feb 13, 2013 | 28.88 | 28.99 | 28.68 | 28.72 | 390,776 | -0.10(-0.35%) |
Feb 12, 2013 | 28.81 | 28.92 | 28.74 | 28.82 | 442,454 | +0.07(+0.24%) |
Feb 11, 2013 | 28.71 | 28.82 | 28.63 | 28.75 | 239,100 | -0.02(-0.09%) |
Feb 08, 2013 | 28.62 | 28.82 | 28.55 | 28.78 | 173,442 | +0.16(+0.54%) |
Feb 07, 2013 | 28.67 | 28.73 | 28.45 | 28.62 | 386,962 | +0.04(+0.15%) |
Feb 06, 2013 | 28.40 | 28.60 | 28.40 | 28.58 | 256,520 | +0.26(+0.92%) |
Feb 04, 2013 | 28.26 | 28.41 | 28.22 | 28.32 | 382,985 | -0.09(-0.31%) |
Feb 01, 2013 | 28.29 | 28.43 | 28.13 | 28.40 | 347,259 | +0.35(+1.24%) |
Jan 31, 2013 | 27.97 | 28.13 | 27.84 | 28.05 | 259,413 | +0.08(+0.29%) |
Jan 30, 2013 | 28.00 | 28.05 | 27.77 | 27.97 | 215,706 | -0.04(-0.16%) |
Jan 29, 2013 | 27.80 | 28.03 | 27.78 | 28.02 | 279,202 | +0.17(+0.63%) |
Jan 28, 2013 | 27.95 | 27.95 | 27.75 | 27.84 | 211,508 | -0.05(-0.18%) |
Jan 25, 2013 | 28.05 | 28.05 | 27.74 | 27.89 | 221,446 | -0.06(-0.22%) |
Jan 24, 2013 | 27.95 | 28.07 | 27.82 | 27.95 | 292,465 | +0.07(+0.27%) |
Jan 23, 2013 | 27.82 | 28.02 | 27.68 | 27.88 | 514,299 | +0.03(+0.11%) |
Jan 22, 2013 | 27.37 | 27.86 | 27.37 | 27.85 | 359,366 | +0.50(+1.85%) |
Jan 18, 2013 | 27.29 | 27.44 | 27.22 | 27.34 | 286,008 | +0.14(+0.53%) |
Jan 17, 2013 | 27.26 | 27.42 | 27.14 | 27.20 | 481,315 | +0.06(+0.23%) |
Jan 16, 2013 | 27.09 | 27.33 | 27.08 | 27.14 | 348,478 | -0.08(-0.30%) |
Jan 15, 2013 | 26.89 | 27.31 | 26.75 | 27.22 | 533,078 | +0.26(+0.97%) |
Jan 14, 2013 | 27.29 | 27.29 | 26.92 | 26.96 | 1,096,013 | -0.28(-1.03%) |
Jan 11, 2013 | 27.10 | 27.27 | 27.05 | 27.24 | 312,715 | +0.04(+0.14%) |
Jan 10, 2013 | 27.19 | 27.21 | 27.04 | 27.20 | 280,406 | +0.13(+0.48%) |
Jan 09, 2013 | 26.93 | 27.15 | 26.78 | 27.07 | 342,200 | +0.25(+0.93%) |
Jan 08, 2013 | 27.02 | 27.12 | 26.80 | 26.82 | 326,722 | -0.21(-0.78%) |
Jan 07, 2013 | 27.13 | 27.22 | 26.83 | 27.03 | 415,956 | -0.31(-1.12%) |
Jan 04, 2013 | 27.34 | 27.47 | 27.21 | 27.34 | 337,785 | +0.04(+0.14%) |
Jan 03, 2013 | 27.15 | 27.42 | 27.11 | 27.30 | 448,057 | +0.14(+0.53%) |
Jan 02, 2013 | 26.82 | 27.20 | 26.28 | 27.16 | 843,384 | +0.88(+3.34%) |
Dec 31, 2012 | 26.32 | 26.44 | 26.04 | 26.28 | 1,076,550 | -0.05(-0.19%) |
Dec 28, 2012 | 26.24 | 26.54 | 26.22 | 26.33 | 378,262 | -0.04(-0.17%) |
Dec 27, 2012 | 26.38 | 26.40 | 26.10 | 26.37 | 2,519,349 | +0.11(+0.40%) |
Dec 26, 2012 | 26.52 | 26.60 | 26.26 | 26.27 | 385,939 | -0.26(-0.99%) |
Dec 24, 2012 | 26.42 | 26.67 | 26.18 | 26.53 | 172,925 | -0.13(-0.49%) |
Dec 21, 2012 | 26.58 | 26.82 | 26.43 | 26.66 | 1,391,968 | -0.20(-0.73%) |
Dec 20, 2012 | 26.65 | 26.88 | 26.58 | 26.85 | 303,856 | +0.18(+0.68%) |
Dec 19, 2012 | 26.70 | 26.90 | 26.60 | 26.67 | 351,861 | -0.09(-0.34%) |
Dec 18, 2012 | 26.83 | 26.92 | 26.53 | 26.76 | 423,004 | +0.03(+0.13%) |
Dec 17, 2012 | 26.78 | 26.91 | 26.56 | 26.73 | 346,075 | +0.19(+0.72%) |
Dec 14, 2012 | 26.81 | 26.99 | 26.51 | 26.54 | 524,022 | -0.27(-1.00%) |
Dec 13, 2012 | 27.21 | 27.21 | 26.77 | 26.81 | 529,021 | -1.03(-3.70%) |
Dec 12, 2012 | 27.88 | 28.16 | 27.42 | 27.84 | 7,451,122 | +0.05(+0.16%) |
Dec 11, 2012 | 27.91 | 27.94 | 27.60 | 27.79 | 694,528 | +0.00(+0.01%) |
Dec 10, 2012 | 28.14 | 28.19 | 27.66 | 27.79 | 366,926 | -0.29(-1.02%) |
Dec 07, 2012 | 28.24 | 28.32 | 28.00 | 28.08 | 552,048 | -0.01(-0.04%) |
Dec 06, 2012 | 27.84 | 28.30 | 27.63 | 28.09 | 611,979 | +0.83(+3.05%) |
Dec 05, 2012 | 27.30 | 27.34 | 27.11 | 27.26 | 248,161 | -0.02(-0.09%) |
Dec 04, 2012 | 27.04 | 27.29 | 26.92 | 27.28 | 321,505 | -0.11(-0.42%) |
Nov 30, 2012 | 27.18 | 27.40 | 27.03 | 27.40 | 932,736 | +0.23(+0.86%) |
Nov 29, 2012 | 26.88 | 27.22 | 26.81 | 27.16 | 374,495 | +0.40(+1.51%) |
Nov 28, 2012 | 26.58 | 26.97 | 26.51 | 26.76 | 436,544 | +0.02(+0.08%) |
Nov 27, 2012 | 26.75 | 26.86 | 26.38 | 26.74 | 306,975 | -0.06(-0.21%) |
Nov 26, 2012 | 26.57 | 26.81 | 26.40 | 26.80 | 565,145 | +0.16(+0.59%) |
Nov 23, 2012 | 26.57 | 26.64 | 26.34 | 26.64 | 83,515 | +0.27(+1.04%) |
Nov 21, 2012 | 26.39 | 26.42 | 26.07 | 26.36 | 260,205 | -0.01(-0.05%) |
Nov 20, 2012 | 26.32 | 26.60 | 26.08 | 26.38 | 356,205 | +0.06(+0.22%) |
Nov 19, 2012 | 26.24 | 26.56 | 26.11 | 26.32 | 201,294 | +0.18(+0.67%) |
Nov 16, 2012 | 25.91 | 26.14 | 25.73 | 26.14 | 289,751 | +0.14(+0.56%) |
Nov 15, 2012 | 25.92 | 26.74 | 25.51 | 26.00 | 775,366 | +0.09(+0.34%) |
Nov 14, 2012 | 26.32 | 26.44 | 25.81 | 25.91 | 425,582 | -0.48(-1.82%) |
Nov 13, 2012 | 26.47 | 26.68 | 26.33 | 26.39 | 309,027 | -0.14(-0.54%) |
Nov 12, 2012 | 26.67 | 26.68 | 26.35 | 26.53 | 225,730 | -0.08(-0.32%) |
Nov 09, 2012 | 26.76 | 26.92 | 26.53 | 26.62 | 315,409 | -0.21(-0.79%) |
Nov 08, 2012 | 26.62 | 26.98 | 26.50 | 26.83 | 325,878 | +0.21(+0.79%) |
Nov 07, 2012 | 26.98 | 27.11 | 26.42 | 26.62 | 557,989 | -0.57(-2.09%) |
Nov 06, 2012 | 27.14 | 27.33 | 27.00 | 27.19 | 223,033 | +0.05(+0.20%) |
Nov 05, 2012 | 26.89 | 27.29 | 26.70 | 27.13 | 329,558 | +0.24(+0.90%) |
Nov 02, 2012 | 27.27 | 27.27 | 26.67 | 26.89 | 369,815 | -0.37(-1.37%) |
Nov 01, 2012 | 27.05 | 27.42 | 26.92 | 27.26 | 377,272 | +0.25(+0.94%) |
Oct 31, 2012 | 26.68 | 27.11 | 26.58 | 27.01 | 265,805 | +0.32(+1.20%) |
Oct 26, 2012 | 26.95 | 26.69 | 26.69 | 26.69 | 416,370 | -0.21(-0.80%) |
Oct 25, 2012 | 26.92 | 27.01 | 26.65 | 26.91 | 156,827 | +0.13(+0.50%) |
Oct 24, 2012 | 26.96 | 27.03 | 26.68 | 26.77 | 196,776 | -0.15(-0.56%) |
Oct 23, 2012 | 26.93 | 27.08 | 26.76 | 26.92 | 222,722 | -0.21(-0.77%) |
Oct 19, 2012 | 27.33 | 27.33 | 27.09 | 27.13 | 313,764 | -0.30(-1.08%) |
Oct 18, 2012 | 27.59 | 27.83 | 27.39 | 27.43 | 745,479 | -0.23(-0.84%) |
Oct 17, 2012 | 27.29 | 27.66 | 27.29 | 27.66 | 258,080 | +0.36(+1.32%) |
Oct 16, 2012 | 27.27 | 27.46 | 27.23 | 27.30 | 409,046 | +0.03(+0.12%) |
Oct 15, 2012 | 27.13 | 27.27 | 27.07 | 27.27 | 264,474 | +0.23(+0.84%) |
Oct 12, 2012 | 27.19 | 27.19 | 26.92 | 27.04 | 182,379 | -0.08(-0.31%) |
Oct 11, 2012 | 27.26 | 27.27 | 27.08 | 27.13 | 215,380 | -0.07(-0.24%) |
Oct 10, 2012 | 27.06 | 27.21 | 26.94 | 27.19 | 266,196 | +0.12(+0.45%) |
Oct 09, 2012 | 27.35 | 27.42 | 27.07 | 27.07 | 237,688 | -0.42(-1.52%) |
Oct 08, 2012 | 27.19 | 27.55 | 27.08 | 27.49 | 262,287 | +0.27(+1.01%) |
Oct 05, 2012 | 27.19 | 27.38 | 27.15 | 27.21 | 381,022 | +0.00(+0.01%) |
Oct 04, 2012 | 27.05 | 27.23 | 26.92 | 27.21 | 415,394 | +0.16(+0.59%) |
Oct 03, 2012 | 27.17 | 27.19 | 26.98 | 27.05 | 233,452 | -0.13(-0.49%) |
Oct 02, 2012 | 27.47 | 27.47 | 27.00 | 27.18 | 356,573 | -0.29(-1.07%) |
Oct 01, 2012 | 27.42 | 27.89 | 27.27 | 27.48 | 367,925 | +0.15(+0.55%) |
Sep 28, 2012 | 26.97 | 27.33 | 26.91 | 27.32 | 978,018 | +0.25(+0.94%) |
Sep 27, 2012 | 26.57 | 27.08 | 26.53 | 27.07 | 506,684 | +0.61(+2.29%) |
Sep 26, 2012 | 26.64 | 26.72 | 26.45 | 26.46 | 304,344 | -0.18(-0.67%) |
Sep 25, 2012 | 27.20 | 27.32 | 26.63 | 26.64 | 378,559 | -0.39(-1.44%) |
Sep 24, 2012 | 27.06 | 27.18 | 26.99 | 27.03 | 400,414 | -0.08(-0.28%) |
Sep 21, 2012 | 27.23 | 27.29 | 27.01 | 27.11 | 391,181 | -0.05(-0.20%) |
Sep 20, 2012 | 27.00 | 27.20 | 26.97 | 27.16 | 322,493 | +0.12(+0.45%) |
Sep 19, 2012 | 27.12 | 27.14 | 26.98 | 27.04 | 292,848 | -0.10(-0.36%) |
Sep 18, 2012 | 27.01 | 27.17 | 26.94 | 27.14 | 264,689 | +0.18(+0.66%) |
Sep 17, 2012 | 26.90 | 27.23 | 26.90 | 26.96 | 363,042 | +0.02(+0.09%) |
Sep 14, 2012 | 27.07 | 27.14 | 26.89 | 26.94 | 1,183,686 | -0.18(-0.66%) |
Sep 13, 2012 | 26.88 | 27.21 | 26.82 | 27.11 | 510,526 | +0.15(+0.56%) |
Sep 12, 2012 | 26.94 | 27.04 | 26.74 | 26.96 | 316,811 | +0.11(+0.39%) |
Sep 11, 2012 | 26.97 | 27.05 | 26.85 | 26.86 | 222,521 | -0.13(-0.49%) |
Sep 10, 2012 | 27.10 | 27.18 | 26.96 | 26.99 | 311,683 | -0.24(-0.87%) |
Sep 07, 2012 | 27.33 | 27.42 | 27.18 | 27.23 | 306,970 | -0.13(-0.46%) |
Sep 06, 2012 | 27.31 | 27.40 | 27.14 | 27.35 | 288,559 | +0.15(+0.55%) |
Sep 05, 2012 | 27.07 | 27.28 | 27.06 | 27.20 | 243,557 | +0.12(+0.46%) |
Sep 04, 2012 | 26.77 | 27.13 | 26.71 | 27.08 | 216,523 | +0.20(+0.73%) |
Aug 31, 2012 | 27.04 | 27.06 | 26.80 | 26.88 | 194,867 | -0.09(-0.32%) |
Aug 30, 2012 | 26.92 | 27.00 | 26.87 | 26.97 | 128,957 | -0.04(-0.16%) |
Aug 29, 2012 | 27.05 | 27.06 | 26.82 | 27.01 | 162,284 | +0.10(+0.38%) |
Aug 27, 2012 | 27.00 | 27.03 | 26.87 | 26.91 | 236,096 | -0.07(-0.26%) |
Aug 24, 2012 | 26.88 | 27.11 | 26.82 | 26.98 | 169,403 | +0.03(+0.12%) |
Aug 23, 2012 | 27.16 | 27.19 | 26.94 | 26.95 | 104,028 | -0.28(-1.03%) |
Aug 22, 2012 | 27.31 | 27.41 | 27.18 | 27.23 | 130,779 | -0.11(-0.40%) |
Aug 21, 2012 | 27.40 | 27.53 | 27.31 | 27.34 | 212,321 | -0.01(-0.04%) |
Aug 20, 2012 | 27.38 | 27.45 | 27.31 | 27.35 | 181,023 | -0.05(-0.17%) |
Aug 17, 2012 | 27.29 | 27.44 | 27.27 | 27.39 | 190,744 | +0.12(+0.44%) |
Aug 16, 2012 | 27.01 | 27.31 | 26.94 | 27.27 | 251,602 | +0.18(+0.67%) |
Aug 15, 2012 | 26.86 | 27.12 | 26.86 | 27.09 | 182,038 | +0.22(+0.83%) |
Aug 14, 2012 | 26.72 | 26.97 | 26.66 | 26.87 | 465,952 | +0.19(+0.72%) |
Aug 13, 2012 | 26.88 | 27.02 | 26.57 | 26.68 | 251,114 | -0.27(-1.02%) |
Aug 10, 2012 | 27.19 | 27.27 | 26.90 | 26.95 | 284,822 | -0.25(-0.92%) |
Aug 09, 2012 | 27.37 | 27.45 | 27.11 | 27.20 | 397,201 | -0.19(-0.70%) |
Aug 08, 2012 | 27.28 | 27.48 | 27.19 | 27.39 | 223,125 | +0.11(+0.41%) |
Aug 07, 2012 | 27.75 | 27.75 | 26.91 | 27.28 | 684,832 | -0.00(-0.01%) |
Aug 06, 2012 | 27.02 | 27.29 | 26.86 | 27.29 | 440,140 | +0.24(+0.90%) |
Aug 03, 2012 | 27.11 | 27.19 | 26.98 | 27.04 | 343,347 | +0.16(+0.59%) |
Aug 02, 2012 | 26.82 | 27.00 | 26.60 | 26.88 | 234,346 | -0.08(-0.30%) |
Aug 01, 2012 | 27.11 | 27.15 | 26.93 | 26.96 | 257,580 | -0.02(-0.09%) |
Jul 31, 2012 | 27.15 | 27.32 | 26.99 | 26.99 | 464,359 | -0.28(-1.03%) |
Jul 30, 2012 | 27.11 | 27.40 | 27.08 | 27.27 | 158,928 | +0.12(+0.45%) |
Jul 27, 2012 | 27.15 | 27.22 | 26.99 | 27.14 | 365,923 | +0.04(+0.14%) |
Jul 26, 2012 | 27.32 | 27.42 | 27.03 | 27.10 | 274,314 | -0.04(-0.16%) |
Jul 25, 2012 | 26.92 | 27.17 | 26.89 | 27.15 | 304,687 | +0.25(+0.92%) |
Jul 24, 2012 | 27.07 | 27.11 | 26.78 | 26.90 | 326,466 | -0.16(-0.58%) |
Jul 23, 2012 | 26.87 | 27.19 | 26.86 | 27.06 | 433,186 | -0.02(-0.08%) |
Jul 20, 2012 | 27.32 | 27.37 | 27.03 | 27.08 | 393,836 | -0.35(-1.26%) |
Jul 19, 2012 | 27.94 | 27.97 | 27.40 | 27.42 | 426,608 | -0.47(-1.67%) |
Jul 18, 2012 | 27.71 | 27.97 | 27.69 | 27.89 | 423,242 | +0.20(+0.73%) |
Jul 17, 2012 | 27.76 | 27.90 | 27.49 | 27.69 | 391,161 | -0.02(-0.07%) |
Jul 16, 2012 | 27.78 | 27.85 | 27.67 | 27.71 | 422,625 | -0.10(-0.35%) |
Jul 13, 2012 | 27.32 | 27.80 | 27.29 | 27.80 | 377,373 | +0.48(+1.74%) |
Jul 12, 2012 | 27.40 | 27.47 | 27.25 | 27.33 | 415,224 | -0.11(-0.41%) |
Jul 11, 2012 | 27.37 | 27.47 | 27.21 | 27.44 | 307,846 | +0.13(+0.49%) |
Jul 10, 2012 | 27.39 | 27.48 | 27.27 | 27.31 | 362,361 | -0.04(-0.14%) |
Jul 09, 2012 | 27.44 | 27.48 | 27.32 | 27.35 | 525,220 | -0.14(-0.52%) |
Jul 06, 2012 | 27.41 | 27.61 | 27.29 | 27.49 | 227,250 | -0.12(-0.43%) |
Jul 05, 2012 | 27.67 | 27.83 | 27.56 | 27.60 | 511,695 | -0.13(-0.46%) |
Jul 03, 2012 | 27.16 | 27.73 | 27.13 | 27.73 | 491,200 | +0.53(+1.96%) |
Jul 02, 2012 | 27.02 | 27.20 | 26.87 | 27.20 | 615,000 | +0.36(+1.32%) |
Jun 29, 2012 | 27.36 | 27.75 | 26.62 | 26.84 | 541,154 | +0.33(+1.26%) |
Jun 28, 2012 | 25.99 | 26.51 | 25.91 | 26.51 | 569,014 | +0.32(+1.21%) |
Jun 27, 2012 | 25.96 | 26.20 | 25.84 | 26.19 | 695,702 | +0.35(+1.34%) |
Jun 26, 2012 | 25.72 | 26.08 | 25.66 | 25.84 | 1,036,749 | +0.16(+0.61%) |
Jun 25, 2012 | 24.97 | 25.78 | 24.93 | 25.69 | 1,127,866 | +0.26(+1.02%) |
Jun 22, 2012 | 25.31 | 25.71 | 25.24 | 25.43 | 9,702,903 | +0.23(+0.92%) |
Jun 21, 2012 | 25.49 | 25.62 | 25.17 | 25.20 | 746,361 | -0.35(-1.35%) |
Jun 20, 2012 | 25.64 | 25.80 | 25.35 | 25.54 | 525,048 | -0.20(-0.78%) |
Jun 19, 2012 | 25.87 | 25.99 | 25.73 | 25.74 | 897,641 | -0.14(-0.56%) |
Jun 18, 2012 | 25.95 | 26.30 | 25.82 | 25.89 | 539,279 | -0.20(-0.75%) |
Jun 15, 2012 | 26.17 | 26.37 | 26.04 | 26.08 | 593,998 | -0.07(-0.28%) |
Jun 14, 2012 | 26.27 | 26.38 | 25.94 | 26.16 | 569,648 | -0.04(-0.15%) |
Jun 13, 2012 | 26.45 | 26.45 | 26.14 | 26.20 | 541,113 | -0.25(-0.94%) |
Jun 12, 2012 | 26.45 | 26.51 | 26.19 | 26.44 | 510,887 | +0.09(+0.33%) |
Jun 11, 2012 | 26.96 | 26.96 | 26.32 | 26.36 | 611,199 | -0.50(-1.87%) |
Jun 08, 2012 | 26.57 | 27.03 | 26.45 | 26.86 | 763,797 | +0.18(+0.69%) |
Jun 07, 2012 | 27.15 | 27.15 | 25.37 | 26.68 | 649,750 | -0.21(-0.79%) |
Jun 06, 2012 | 26.41 | 26.94 | 26.36 | 26.89 | 397,456 | +0.53(+2.01%) |
Jun 05, 2012 | 26.13 | 26.37 | 26.10 | 26.36 | 351,294 | +0.07(+0.25%) |
Jun 04, 2012 | 26.23 | 26.54 | 26.15 | 26.29 | 876,193 | +0.10(+0.38%) |
Jun 01, 2012 | 25.90 | 26.26 | 25.90 | 26.20 | 566,971 | -0.28(-1.07%) |
May 31, 2012 | 26.49 | 26.64 | 26.28 | 26.48 | 480,005 | -0.03(-0.10%) |
May 30, 2012 | 26.56 | 26.74 | 26.46 | 26.50 | 476,220 | -0.20(-0.76%) |
May 29, 2012 | 26.65 | 26.73 | 26.49 | 26.71 | 512,049 | +0.25(+0.93%) |
May 25, 2012 | 26.27 | 26.51 | 26.24 | 26.46 | 558,649 | +0.14(+0.52%) |
May 24, 2012 | 25.95 | 26.32 | 25.87 | 26.32 | 417,768 | +0.35(+1.35%) |
May 23, 2012 | 25.71 | 25.99 | 25.60 | 25.97 | 386,490 | +0.12(+0.46%) |
May 22, 2012 | 25.98 | 26.23 | 25.74 | 25.85 | 444,789 | -0.17(-0.65%) |
May 21, 2012 | 26.36 | 26.36 | 25.94 | 26.02 | 381,061 | -0.25(-0.94%) |
May 18, 2012 | 26.39 | 26.58 | 26.21 | 26.27 | 609,371 | -0.12(-0.46%) |
May 17, 2012 | 26.44 | 26.49 | 26.26 | 26.39 | 474,020 | -0.07(-0.25%) |
May 16, 2012 | 26.81 | 26.84 | 26.43 | 26.45 | 248,509 | -0.34(-1.28%) |
May 15, 2012 | 26.74 | 26.99 | 26.68 | 26.80 | 211,922 | +0.12(+0.45%) |
May 14, 2012 | 26.68 | 26.88 | 26.58 | 26.68 | 438,367 | -0.33(-1.22%) |
May 11, 2012 | 26.89 | 27.05 | 26.84 | 27.01 | 528,164 | -0.06(-0.23%) |
May 10, 2012 | 26.76 | 27.08 | 26.70 | 27.07 | 425,175 | +0.46(+1.74%) |
May 09, 2012 | 26.70 | 26.91 | 26.44 | 26.61 | 506,070 | -0.33(-1.23%) |
May 08, 2012 | 26.70 | 27.07 | 26.48 | 26.94 | 543,753 | +0.22(+0.81%) |
May 07, 2012 | 26.15 | 26.74 | 26.06 | 26.72 | 492,498 | +0.45(+1.72%) |
May 04, 2012 | 26.63 | 26.65 | 26.17 | 26.27 | 396,780 | -0.36(-1.35%) |
May 03, 2012 | 26.99 | 26.99 | 26.52 | 26.63 | 401,214 | -0.26(-0.95%) |
May 02, 2012 | 26.59 | 26.93 | 26.40 | 26.89 | 648,136 | +0.24(+0.89%) |