Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.58 | 29.60 | 29.28 | 29.43 | 123,555 | -0.29(-0.99%) |
Apr 29, 2013 | 29.50 | 29.81 | 29.36 | 29.72 | 129,574 | +0.25(+0.86%) |
Apr 26, 2013 | 29.72 | 29.52 | 29.33 | 29.47 | 130,214 | -0.05(-0.17%) |
Apr 25, 2013 | 29.20 | 29.77 | 29.09 | 29.52 | 289,932 | +1.08(+3.81%) |
Apr 24, 2013 | 28.73 | 28.86 | 28.37 | 28.44 | 135,866 | -0.19(-0.65%) |
Apr 23, 2013 | 28.47 | 28.63 | 28.41 | 28.62 | 953,142 | +0.39(+1.38%) |
Apr 22, 2013 | 28.43 | 28.49 | 28.04 | 28.23 | 150,542 | -0.19(-0.66%) |
Apr 19, 2013 | 28.67 | 28.71 | 28.31 | 28.42 | 402,635 | -0.04(-0.14%) |
Apr 18, 2013 | 28.76 | 28.76 | 28.31 | 28.46 | 429,807 | +0.22(+0.78%) |
Apr 17, 2013 | 28.28 | 28.36 | 27.97 | 28.24 | 332,902 | +0.13(+0.46%) |
Apr 16, 2013 | 28.27 | 28.31 | 28.05 | 28.11 | 269,580 | +0.37(+1.32%) |
Apr 15, 2013 | 28.12 | 28.29 | 27.72 | 27.74 | 133,537 | -0.62(-2.18%) |
Apr 12, 2013 | 28.17 | 28.37 | 28.17 | 28.36 | 81,938 | -0.09(-0.31%) |
Apr 11, 2013 | 28.53 | 28.55 | 28.40 | 28.45 | 84,010 | +0.05(+0.17%) |
Apr 10, 2013 | 28.25 | 28.51 | 28.25 | 28.40 | 79,060 | +0.27(+0.96%) |
Apr 09, 2013 | 28.03 | 28.22 | 27.95 | 28.14 | 182,260 | +0.09(+0.32%) |
Apr 08, 2013 | 27.77 | 28.05 | 27.75 | 28.05 | 227,688 | +0.11(+0.38%) |
Apr 05, 2013 | 27.14 | 27.94 | 27.14 | 27.94 | 152,915 | +0.38(+1.39%) |
Apr 04, 2013 | 27.53 | 27.60 | 27.22 | 27.56 | 276,677 | -0.44(-1.57%) |
Apr 03, 2013 | 28.32 | 28.46 | 27.68 | 28.00 | 230,710 | -0.43(-1.52%) |
Apr 02, 2013 | 28.36 | 28.59 | 28.31 | 28.43 | 115,142 | +0.14(+0.49%) |
Apr 01, 2013 | 28.43 | 28.59 | 28.23 | 28.29 | 87,773 | -0.24(-0.86%) |
Mar 28, 2013 | 28.31 | 28.67 | 28.31 | 28.53 | 180,022 | +0.58(+2.07%) |
Mar 27, 2013 | 27.83 | 28.09 | 27.81 | 27.96 | 78,759 | -0.11(-0.41%) |
Mar 26, 2013 | 28.00 | 28.21 | 27.83 | 28.07 | 298,542 | +0.06(+0.20%) |
Mar 25, 2013 | 28.40 | 28.53 | 27.83 | 28.01 | 195,015 | -0.42(-1.46%) |
Mar 22, 2013 | 28.02 | 28.57 | 28.02 | 28.43 | 266,378 | +0.27(+0.95%) |
Mar 21, 2013 | 27.79 | 28.36 | 27.67 | 28.16 | 319,869 | -0.12(-0.43%) |
Mar 20, 2013 | 28.23 | 28.40 | 28.13 | 28.28 | 183,131 | +0.29(+1.05%) |
Mar 19, 2013 | 28.31 | 28.40 | 27.85 | 27.99 | 263,272 | -0.55(-1.94%) |
Mar 18, 2013 | 28.43 | 28.94 | 28.36 | 28.54 | 397,611 | -0.89(-3.02%) |
Mar 15, 2013 | 28.64 | 29.63 | 28.24 | 29.43 | 697,436 | -0.81(-2.67%) |
Mar 14, 2013 | 29.98 | 30.50 | 29.68 | 30.24 | 472,617 | -0.12(-0.40%) |
Mar 13, 2013 | 29.94 | 30.40 | 29.89 | 30.36 | 304,129 | +0.12(+0.40%) |
Mar 12, 2013 | 30.38 | 30.38 | 30.15 | 30.24 | 97,044 | -0.18(-0.59%) |
Mar 11, 2013 | 30.31 | 30.58 | 30.22 | 30.42 | 247,346 | -0.15(-0.51%) |
Mar 08, 2013 | 30.80 | 30.94 | 30.49 | 30.57 | 166,120 | -0.34(-1.11%) |
Mar 07, 2013 | 30.99 | 31.20 | 30.91 | 30.91 | 68,014 | -0.02(-0.08%) |
Mar 06, 2013 | 31.17 | 31.19 | 30.92 | 30.94 | 103,603 | -0.07(-0.21%) |
Mar 05, 2013 | 31.21 | 31.27 | 30.98 | 31.00 | 147,705 | +0.06(+0.18%) |
Mar 04, 2013 | 30.84 | 30.95 | 30.70 | 30.95 | 149,959 | +0.30(+0.98%) |
Mar 01, 2013 | 30.46 | 30.84 | 30.35 | 30.64 | 86,805 | +0.03(+0.11%) |
Feb 28, 2013 | 30.61 | 30.87 | 30.55 | 30.61 | 99,950 | +0.21(+0.70%) |
Feb 27, 2013 | 30.11 | 30.43 | 30.07 | 30.40 | 124,743 | +0.75(+2.53%) |
Feb 26, 2013 | 29.72 | 29.80 | 29.50 | 29.65 | 169,844 | +0.25(+0.86%) |
Feb 25, 2013 | 29.74 | 29.97 | 29.37 | 29.40 | 476,589 | -0.68(-2.25%) |
Feb 22, 2013 | 30.14 | 30.21 | 29.87 | 30.07 | 268,490 | -0.07(-0.22%) |
Feb 21, 2013 | 30.13 | 30.33 | 29.82 | 30.14 | 226,914 | -0.31(-1.02%) |
Feb 20, 2013 | 30.99 | 31.07 | 30.45 | 30.45 | 148,998 | -0.57(-1.84%) |
Feb 19, 2013 | 31.04 | 31.16 | 30.68 | 31.02 | 299,514 | -0.28(-0.88%) |
Feb 15, 2013 | 31.38 | 31.63 | 31.25 | 31.29 | 197,815 | -0.32(-1.00%) |
Feb 14, 2013 | 31.41 | 31.69 | 31.30 | 31.61 | 293,874 | -0.26(-0.81%) |
Feb 13, 2013 | 32.81 | 32.87 | 31.53 | 31.87 | 357,566 | -1.31(-3.95%) |
Feb 12, 2013 | 33.11 | 33.33 | 33.04 | 33.18 | 141,809 | +0.39(+1.18%) |
Feb 11, 2013 | 32.85 | 32.90 | 32.68 | 32.79 | 107,303 | -0.33(-1.00%) |
Feb 08, 2013 | 33.26 | 33.31 | 33.04 | 33.12 | 121,105 | +0.10(+0.29%) |
Feb 07, 2013 | 33.09 | 33.09 | 32.71 | 33.03 | 184,628 | +0.25(+0.77%) |
Feb 06, 2013 | 32.71 | 32.86 | 32.58 | 32.77 | 147,343 | +0.21(+0.65%) |
Feb 04, 2013 | 33.12 | 33.33 | 32.37 | 32.56 | 637,179 | -0.36(-1.11%) |
Feb 01, 2013 | 32.90 | 33.01 | 32.72 | 32.93 | 244,705 | +0.25(+0.77%) |
Jan 31, 2013 | 32.99 | 33.01 | 32.57 | 32.68 | 488,120 | -0.45(-1.34%) |
Jan 30, 2013 | 33.20 | 33.32 | 33.06 | 33.12 | 88,210 | +0.11(+0.34%) |
Jan 29, 2013 | 33.29 | 33.33 | 32.95 | 33.01 | 93,562 | -0.26(-0.78%) |
Jan 28, 2013 | 33.46 | 33.46 | 33.12 | 33.27 | 129,890 | -0.16(-0.48%) |
Jan 25, 2013 | 33.45 | 33.45 | 33.20 | 33.43 | 84,460 | +0.19(+0.58%) |
Jan 24, 2013 | 33.16 | 33.34 | 33.03 | 33.24 | 311,946 | +0.14(+0.42%) |
Jan 23, 2013 | 33.22 | 33.22 | 32.94 | 33.10 | 183,271 | +0.24(+0.74%) |
Jan 22, 2013 | 33.20 | 33.24 | 32.71 | 32.86 | 352,911 | -0.14(-0.42%) |
Jan 18, 2013 | 33.46 | 33.52 | 32.85 | 32.99 | 270,950 | +0.36(+1.09%) |
Jan 17, 2013 | 32.69 | 32.71 | 32.44 | 32.64 | 617,318 | +0.23(+0.72%) |
Jan 16, 2013 | 32.67 | 32.73 | 32.21 | 32.40 | 457,643 | +0.37(+1.16%) |
Jan 15, 2013 | 32.00 | 32.08 | 31.87 | 32.03 | 103,884 | +0.29(+0.92%) |
Jan 14, 2013 | 31.72 | 31.84 | 31.67 | 31.74 | 91,775 | +0.28(+0.87%) |
Jan 11, 2013 | 31.51 | 31.57 | 31.32 | 31.46 | 71,716 | -0.19(-0.59%) |
Jan 10, 2013 | 31.90 | 31.95 | 31.38 | 31.65 | 156,518 | +0.15(+0.49%) |
Jan 09, 2013 | 31.50 | 31.62 | 31.37 | 31.50 | 199,037 | -0.06(-0.21%) |
Jan 08, 2013 | 31.89 | 31.91 | 31.42 | 31.56 | 357,248 | +0.32(+1.04%) |
Jan 07, 2013 | 31.25 | 31.37 | 31.11 | 31.24 | 124,834 | -0.17(-0.54%) |
Jan 04, 2013 | 31.08 | 31.46 | 31.08 | 31.41 | 144,295 | +0.06(+0.21%) |
Jan 03, 2013 | 31.42 | 31.56 | 31.26 | 31.34 | 157,657 | -0.51(-1.60%) |
Jan 02, 2013 | 31.69 | 31.85 | 31.45 | 31.85 | 197,249 | +0.49(+1.57%) |
Dec 31, 2012 | 30.90 | 31.46 | 30.84 | 31.36 | 101,949 | +0.54(+1.76%) |
Dec 28, 2012 | 31.03 | 31.22 | 30.79 | 30.82 | 82,640 | -0.51(-1.63%) |
Dec 27, 2012 | 31.50 | 31.66 | 30.98 | 31.33 | 266,139 | +0.12(+0.39%) |
Dec 26, 2012 | 31.57 | 31.63 | 31.12 | 31.20 | 65,796 | -0.38(-1.20%) |
Dec 24, 2012 | 31.58 | 31.73 | 31.44 | 31.59 | 98,356 | -0.19(-0.59%) |
Dec 21, 2012 | 32.09 | 32.30 | 31.60 | 31.77 | 781,673 | +0.41(+1.32%) |
Dec 20, 2012 | 31.86 | 32.10 | 31.13 | 31.36 | 559,121 | -1.77(-5.35%) |
Dec 19, 2012 | 33.80 | 33.83 | 33.13 | 33.13 | 395,707 | -0.15(-0.44%) |
Dec 18, 2012 | 33.02 | 33.38 | 32.96 | 33.28 | 457,553 | +0.69(+2.11%) |
Dec 17, 2012 | 32.19 | 32.73 | 32.19 | 32.59 | 80,120 | +0.60(+1.87%) |
Dec 14, 2012 | 32.09 | 32.16 | 31.93 | 31.99 | 38,798 | +0.12(+0.38%) |
Dec 13, 2012 | 32.14 | 32.41 | 31.80 | 31.87 | 59,485 | -0.19(-0.61%) |
Dec 12, 2012 | 32.24 | 32.33 | 32.04 | 32.06 | 130,354 | +0.14(+0.43%) |
Dec 11, 2012 | 32.04 | 32.13 | 31.82 | 31.93 | 53,805 | +0.04(+0.13%) |
Dec 10, 2012 | 31.76 | 32.00 | 31.72 | 31.88 | 112,129 | -0.05(-0.15%) |
Dec 07, 2012 | 31.79 | 31.97 | 31.73 | 31.93 | 38,729 | +0.18(+0.56%) |
Dec 06, 2012 | 31.64 | 31.76 | 31.49 | 31.76 | 45,668 | +0.26(+0.82%) |
Dec 05, 2012 | 31.52 | 31.68 | 31.17 | 31.50 | 140,031 | -0.07(-0.23%) |
Dec 04, 2012 | 31.87 | 31.90 | 31.39 | 31.57 | 111,766 | -0.79(-2.44%) |
Nov 30, 2012 | 32.48 | 32.58 | 32.21 | 32.36 | 59,027 | +0.03(+0.10%) |
Nov 29, 2012 | 32.49 | 32.58 | 32.25 | 32.33 | 97,013 | +0.04(+0.12%) |
Nov 28, 2012 | 31.86 | 32.29 | 31.82 | 32.29 | 74,087 | +0.42(+1.30%) |
Nov 27, 2012 | 32.26 | 32.50 | 31.84 | 31.87 | 160,568 | -0.26(-0.82%) |
Nov 26, 2012 | 32.26 | 32.29 | 32.03 | 32.14 | 98,490 | -0.31(-0.96%) |
Nov 23, 2012 | 32.34 | 32.53 | 32.33 | 32.45 | 41,832 | +0.64(+2.01%) |
Nov 21, 2012 | 31.98 | 32.00 | 31.78 | 31.81 | 114,642 | +0.02(+0.08%) |
Nov 20, 2012 | 31.67 | 31.89 | 31.56 | 31.78 | 126,140 | +0.22(+0.71%) |
Nov 19, 2012 | 31.22 | 31.63 | 31.22 | 31.56 | 116,947 | +0.91(+2.98%) |
Nov 16, 2012 | 31.08 | 31.11 | 30.48 | 30.65 | 216,465 | +0.10(+0.34%) |
Nov 15, 2012 | 30.61 | 30.84 | 30.37 | 30.54 | 188,776 | -0.45(-1.46%) |
Nov 14, 2012 | 31.51 | 31.67 | 30.93 | 31.00 | 95,855 | -0.49(-1.56%) |
Nov 13, 2012 | 31.41 | 31.70 | 31.41 | 31.49 | 270,955 | -0.23(-0.73%) |
Nov 12, 2012 | 32.20 | 32.25 | 31.51 | 31.72 | 112,583 | -0.44(-1.36%) |
Nov 09, 2012 | 31.60 | 32.26 | 31.56 | 32.16 | 216,459 | +0.55(+1.73%) |
Nov 08, 2012 | 31.93 | 32.07 | 31.57 | 31.61 | 159,478 | -0.19(-0.60%) |
Nov 07, 2012 | 31.84 | 31.97 | 31.55 | 31.80 | 110,917 | -0.31(-0.96%) |
Nov 06, 2012 | 31.91 | 32.12 | 31.86 | 32.11 | 46,311 | +0.32(+1.00%) |
Nov 05, 2012 | 31.74 | 31.86 | 31.25 | 31.79 | 151,852 | -0.21(-0.65%) |
Nov 02, 2012 | 32.29 | 32.37 | 31.93 | 32.00 | 145,465 | -0.01(-0.02%) |
Nov 01, 2012 | 31.62 | 32.06 | 31.60 | 32.01 | 232,743 | +0.62(+1.97%) |
Oct 31, 2012 | 31.98 | 32.09 | 31.32 | 31.39 | 223,911 | -0.12(-0.38%) |
Oct 26, 2012 | 31.99 | 31.51 | 31.51 | 31.51 | 402,903 | -0.36(-1.12%) |
Oct 25, 2012 | 32.01 | 32.18 | 31.78 | 31.86 | 483,097 | +1.08(+3.51%) |
Oct 24, 2012 | 31.07 | 31.11 | 30.76 | 30.78 | 80,190 | +0.02(+0.08%) |
Oct 23, 2012 | 30.92 | 30.96 | 30.69 | 30.76 | 71,921 | -0.37(-1.20%) |
Oct 19, 2012 | 31.47 | 31.47 | 30.97 | 31.13 | 51,931 | -0.52(-1.66%) |
Oct 18, 2012 | 31.48 | 31.89 | 31.48 | 31.66 | 215,470 | +0.24(+0.76%) |
Oct 17, 2012 | 31.14 | 31.71 | 31.14 | 31.42 | 260,343 | +0.56(+1.83%) |
Oct 16, 2012 | 30.76 | 30.95 | 30.74 | 30.85 | 95,487 | +0.50(+1.65%) |
Oct 15, 2012 | 30.13 | 30.39 | 30.13 | 30.35 | 99,813 | +0.41(+1.38%) |
Oct 12, 2012 | 30.19 | 30.27 | 29.77 | 29.94 | 152,651 | -0.05(-0.16%) |
Oct 11, 2012 | 29.97 | 30.26 | 29.93 | 29.99 | 85,313 | +0.21(+0.69%) |
Oct 10, 2012 | 30.01 | 30.10 | 29.74 | 29.78 | 96,424 | -0.17(-0.56%) |
Oct 09, 2012 | 30.20 | 30.24 | 29.90 | 29.95 | 54,351 | -0.21(-0.68%) |
Oct 08, 2012 | 30.20 | 30.36 | 30.12 | 30.16 | 152,848 | -0.08(-0.26%) |
Oct 05, 2012 | 30.71 | 30.73 | 30.14 | 30.23 | 190,178 | +0.19(+0.63%) |
Oct 04, 2012 | 30.12 | 30.16 | 29.90 | 30.04 | 451,125 | +0.59(+1.99%) |
Oct 03, 2012 | 29.55 | 29.58 | 29.30 | 29.46 | 220,878 | +0.44(+1.50%) |
Oct 02, 2012 | 29.15 | 29.27 | 28.93 | 29.02 | 91,408 | +0.02(+0.05%) |
Oct 01, 2012 | 29.43 | 29.58 | 28.96 | 29.00 | 171,473 | -0.18(-0.63%) |
Sep 28, 2012 | 29.50 | 29.50 | 29.16 | 29.19 | 189,865 | -0.02(-0.05%) |
Sep 27, 2012 | 29.39 | 29.48 | 29.18 | 29.20 | 253,403 | -0.25(-0.84%) |
Sep 26, 2012 | 29.82 | 29.90 | 29.28 | 29.45 | 606,860 | -0.02(-0.08%) |
Sep 25, 2012 | 30.55 | 30.61 | 29.46 | 29.47 | 832,067 | +0.40(+1.37%) |
Sep 24, 2012 | 29.12 | 29.21 | 29.02 | 29.08 | 127,843 | -0.18(-0.62%) |
Sep 21, 2012 | 29.62 | 29.63 | 29.18 | 29.26 | 119,115 | -0.12(-0.41%) |
Sep 20, 2012 | 29.35 | 29.56 | 29.22 | 29.38 | 102,491 | -0.06(-0.22%) |
Sep 19, 2012 | 29.28 | 29.62 | 29.20 | 29.44 | 59,626 | +0.15(+0.51%) |
Sep 18, 2012 | 29.15 | 29.35 | 29.08 | 29.29 | 98,334 | -0.08(-0.27%) |
Sep 17, 2012 | 29.51 | 29.53 | 29.27 | 29.37 | 73,826 | -0.14(-0.46%) |
Sep 14, 2012 | 29.33 | 29.64 | 29.31 | 29.50 | 207,770 | +0.06(+0.19%) |
Sep 13, 2012 | 28.57 | 29.49 | 28.53 | 29.45 | 139,189 | +0.62(+2.15%) |
Sep 12, 2012 | 28.99 | 29.02 | 28.67 | 28.83 | 53,194 | +0.01(+0.03%) |
Sep 11, 2012 | 28.77 | 29.00 | 28.67 | 28.82 | 51,319 | +0.22(+0.78%) |
Sep 10, 2012 | 28.86 | 28.92 | 28.59 | 28.60 | 95,009 | -0.26(-0.91%) |
Sep 07, 2012 | 28.22 | 28.90 | 28.19 | 28.86 | 308,245 | +0.84(+3.00%) |
Sep 06, 2012 | 27.33 | 28.20 | 27.33 | 28.02 | 155,007 | +0.84(+3.10%) |
Sep 05, 2012 | 27.20 | 27.26 | 27.06 | 27.18 | 40,955 | +0.05(+0.18%) |
Sep 04, 2012 | 26.97 | 27.24 | 26.85 | 27.13 | 224,168 | +0.02(+0.09%) |
Aug 31, 2012 | 27.43 | 27.48 | 27.06 | 27.11 | 198,450 | -0.33(-1.22%) |
Aug 30, 2012 | 27.53 | 27.55 | 27.33 | 27.44 | 44,382 | -0.16(-0.58%) |
Aug 29, 2012 | 27.46 | 27.72 | 27.46 | 27.60 | 70,549 | +0.71(+2.66%) |
Aug 27, 2012 | 26.45 | 27.00 | 26.31 | 26.88 | 132,440 | +0.49(+1.87%) |
Aug 24, 2012 | 26.43 | 26.47 | 26.16 | 26.39 | 82,511 | -0.07(-0.27%) |
Aug 23, 2012 | 26.84 | 26.87 | 26.42 | 26.46 | 100,555 | -0.44(-1.65%) |
Aug 22, 2012 | 26.82 | 27.04 | 26.81 | 26.91 | 127,170 | -0.30(-1.11%) |
Aug 21, 2012 | 27.04 | 27.34 | 27.04 | 27.21 | 138,120 | +0.18(+0.67%) |
Aug 20, 2012 | 26.74 | 27.06 | 26.74 | 27.03 | 48,451 | +0.09(+0.32%) |
Aug 17, 2012 | 26.81 | 26.97 | 26.76 | 26.94 | 169,281 | -0.01(-0.03%) |
Aug 16, 2012 | 26.76 | 26.97 | 26.71 | 26.95 | 120,775 | +0.06(+0.20%) |
Aug 15, 2012 | 27.24 | 27.27 | 26.83 | 26.89 | 191,576 | -0.02(-0.09%) |
Aug 14, 2012 | 26.97 | 27.08 | 26.86 | 26.92 | 33,311 | -0.08(-0.29%) |
Aug 13, 2012 | 26.98 | 27.00 | 26.82 | 27.00 | 50,123 | -0.05(-0.17%) |
Aug 10, 2012 | 26.88 | 27.08 | 26.83 | 27.04 | 59,263 | +0.12(+0.44%) |
Aug 09, 2012 | 26.85 | 27.00 | 26.79 | 26.93 | 21,475 | -0.03(-0.12%) |
Aug 08, 2012 | 27.00 | 27.15 | 26.93 | 26.96 | 52,666 | -0.27(-0.98%) |
Aug 07, 2012 | 27.11 | 27.34 | 27.03 | 27.23 | 52,682 | +0.20(+0.76%) |
Aug 06, 2012 | 26.95 | 27.14 | 26.94 | 27.02 | 104,429 | -0.03(-0.12%) |
Aug 03, 2012 | 26.56 | 27.08 | 26.56 | 27.05 | 151,037 | +0.73(+2.79%) |
Aug 02, 2012 | 26.49 | 26.74 | 25.99 | 26.32 | 144,684 | -0.41(-1.53%) |
Aug 01, 2012 | 26.71 | 26.92 | 26.58 | 26.73 | 54,278 | +0.32(+1.19%) |
Jul 31, 2012 | 26.72 | 26.77 | 26.40 | 26.41 | 156,782 | -0.48(-1.79%) |
Jul 30, 2012 | 26.87 | 27.06 | 26.85 | 26.89 | 65,465 | +0.04(+0.15%) |
Jul 27, 2012 | 26.24 | 26.91 | 26.24 | 26.86 | 212,999 | +0.74(+2.84%) |
Jul 26, 2012 | 26.07 | 26.24 | 25.64 | 26.11 | 428,090 | +0.20(+0.76%) |
Jul 25, 2012 | 25.82 | 26.04 | 25.68 | 25.92 | 179,817 | +0.46(+1.83%) |
Jul 24, 2012 | 25.75 | 25.77 | 25.27 | 25.45 | 73,666 | -0.26(-1.01%) |
Jul 23, 2012 | 25.60 | 25.78 | 25.39 | 25.71 | 163,337 | -0.56(-2.13%) |
Jul 20, 2012 | 26.48 | 26.48 | 26.22 | 26.27 | 63,610 | -0.32(-1.19%) |
Jul 19, 2012 | 26.38 | 26.79 | 26.37 | 26.59 | 99,693 | +0.39(+1.50%) |
Jul 18, 2012 | 25.96 | 26.33 | 25.90 | 26.19 | 91,938 | +0.03(+0.12%) |
Jul 17, 2012 | 26.05 | 26.29 | 25.80 | 26.16 | 103,900 | +0.14(+0.55%) |
Jul 16, 2012 | 26.19 | 26.19 | 25.87 | 26.02 | 90,090 | +0.04(+0.15%) |
Jul 13, 2012 | 25.90 | 26.06 | 25.87 | 25.98 | 80,544 | +0.20(+0.79%) |
Jul 12, 2012 | 26.00 | 26.00 | 25.65 | 25.78 | 316,614 | -0.37(-1.42%) |
Jul 11, 2012 | 26.33 | 26.34 | 25.91 | 26.15 | 90,906 | -0.10(-0.39%) |
Jul 10, 2012 | 26.78 | 26.81 | 26.17 | 26.25 | 141,482 | -0.18(-0.69%) |
Jul 09, 2012 | 26.73 | 26.78 | 26.34 | 26.43 | 98,068 | -0.24(-0.92%) |
Jul 06, 2012 | 26.92 | 26.92 | 26.57 | 26.67 | 140,396 | -0.19(-0.70%) |
Jul 05, 2012 | 27.07 | 27.09 | 26.78 | 26.86 | 53,343 | -0.24(-0.90%) |
Jul 03, 2012 | 27.15 | 27.24 | 27.00 | 27.11 | 50,855 | -0.06(-0.20%) |
Jul 02, 2012 | 27.25 | 27.25 | 26.99 | 27.16 | 124,553 | +0.10(+0.38%) |
Jun 29, 2012 | 27.38 | 27.38 | 26.94 | 27.06 | 98,417 | +0.52(+1.96%) |
Jun 28, 2012 | 26.32 | 26.57 | 26.27 | 26.54 | 133,608 | +0.05(+0.18%) |
Jun 27, 2012 | 26.33 | 26.56 | 26.23 | 26.49 | 311,318 | -0.20(-0.77%) |
Jun 26, 2012 | 26.47 | 26.82 | 26.35 | 26.70 | 109,552 | +0.21(+0.80%) |
Jun 25, 2012 | 26.60 | 26.69 | 26.41 | 26.48 | 168,024 | -0.33(-1.23%) |
Jun 22, 2012 | 27.67 | 27.68 | 26.60 | 26.82 | 393,014 | -0.79(-2.86%) |
Jun 21, 2012 | 28.34 | 28.34 | 27.54 | 27.60 | 282,459 | -0.59(-2.10%) |
Jun 20, 2012 | 28.16 | 28.37 | 27.97 | 28.20 | 332,793 | +0.46(+1.65%) |
Jun 19, 2012 | 27.79 | 27.91 | 27.65 | 27.74 | 127,243 | +0.33(+1.21%) |
Jun 18, 2012 | 27.28 | 27.60 | 27.21 | 27.41 | 101,340 | -0.05(-0.17%) |
Jun 15, 2012 | 27.00 | 27.46 | 26.98 | 27.45 | 162,964 | +0.38(+1.40%) |
Jun 14, 2012 | 26.53 | 27.10 | 26.52 | 27.08 | 207,553 | +0.60(+2.26%) |
Jun 13, 2012 | 26.45 | 26.89 | 26.38 | 26.48 | 177,246 | -0.19(-0.71%) |
Jun 12, 2012 | 26.05 | 26.73 | 26.04 | 26.67 | 103,458 | +0.86(+3.33%) |
Jun 11, 2012 | 26.23 | 26.25 | 25.80 | 25.81 | 166,901 | -0.42(-1.59%) |
Jun 08, 2012 | 25.55 | 26.24 | 25.52 | 26.22 | 164,309 | +0.50(+1.96%) |
Jun 07, 2012 | 25.95 | 26.01 | 25.67 | 25.72 | 80,899 | +0.28(+1.12%) |
Jun 06, 2012 | 25.04 | 25.45 | 25.04 | 25.44 | 167,398 | +0.60(+2.41%) |
Jun 05, 2012 | 24.71 | 24.87 | 24.66 | 24.84 | 120,105 | +0.12(+0.48%) |
Jun 04, 2012 | 24.85 | 24.91 | 24.46 | 24.72 | 42,381 | +0.00(+0.00%) |
Jun 01, 2012 | 25.09 | 25.22 | 24.72 | 24.72 | 122,384 | -0.75(-2.94%) |
May 31, 2012 | 25.42 | 25.58 | 25.14 | 25.47 | 84,895 | +0.20(+0.78%) |
May 30, 2012 | 25.44 | 25.48 | 25.24 | 25.27 | 204,033 | -0.52(-2.02%) |
May 29, 2012 | 25.66 | 25.79 | 25.52 | 25.79 | 76,366 | +0.22(+0.86%) |
May 25, 2012 | 25.68 | 25.78 | 25.51 | 25.57 | 346,697 | +0.02(+0.06%) |
May 24, 2012 | 25.57 | 25.59 | 25.38 | 25.55 | 122,742 | +0.12(+0.46%) |
May 23, 2012 | 25.28 | 25.48 | 25.11 | 25.44 | 120,906 | +0.02(+0.06%) |
May 22, 2012 | 25.44 | 25.69 | 25.32 | 25.42 | 135,756 | +0.48(+1.91%) |
May 21, 2012 | 24.36 | 24.94 | 24.26 | 24.94 | 67,681 | +0.74(+3.07%) |
May 18, 2012 | 24.81 | 24.83 | 24.17 | 24.20 | 162,249 | -0.69(-2.77%) |
May 17, 2012 | 25.24 | 25.24 | 24.79 | 24.89 | 99,710 | -0.22(-0.87%) |
May 16, 2012 | 25.43 | 25.53 | 25.11 | 25.11 | 45,032 | -0.14(-0.56%) |
May 15, 2012 | 25.13 | 25.56 | 25.13 | 25.25 | 70,341 | +0.31(+1.25%) |
May 14, 2012 | 24.66 | 24.97 | 24.61 | 24.94 | 142,942 | +0.04(+0.16%) |
May 11, 2012 | 24.79 | 25.28 | 24.77 | 24.90 | 112,468 | +0.14(+0.57%) |
May 10, 2012 | 24.87 | 24.94 | 24.69 | 24.76 | 193,238 | +0.23(+0.96%) |
May 09, 2012 | 24.35 | 24.65 | 24.23 | 24.52 | 197,196 | -0.47(-1.88%) |
May 08, 2012 | 25.28 | 25.30 | 24.72 | 24.99 | 239,574 | -0.05(-0.22%) |
May 07, 2012 | 25.01 | 25.12 | 24.84 | 25.05 | 104,361 | -0.11(-0.44%) |
May 04, 2012 | 25.26 | 25.36 | 25.05 | 25.15 | 89,376 | -0.33(-1.29%) |
May 03, 2012 | 25.69 | 25.69 | 25.42 | 25.48 | 43,446 | -0.34(-1.30%) |
May 02, 2012 | 25.51 | 25.82 | 25.51 | 25.82 | 162,446 | -0.08(-0.30%) |