Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.78 | 38.14 | 37.78 | 38.11 | 804,136 | +0.31(+0.83%) |
Apr 29, 2013 | 37.46 | 37.88 | 37.45 | 37.80 | 1,050,078 | +0.51(+1.35%) |
Apr 26, 2013 | 37.27 | 37.42 | 37.29 | 37.29 | 672,624 | -0.06(-0.17%) |
Apr 25, 2013 | 36.10 | 37.44 | 36.10 | 37.35 | 1,229,272 | -0.87(-2.29%) |
Apr 24, 2013 | 38.02 | 38.28 | 37.92 | 38.23 | 1,170,546 | +0.33(+0.87%) |
Apr 23, 2013 | 37.70 | 38.09 | 37.60 | 37.90 | 805,174 | +0.38(+1.00%) |
Apr 22, 2013 | 37.36 | 37.65 | 36.82 | 37.52 | 635,978 | +0.12(+0.32%) |
Apr 19, 2013 | 37.25 | 37.46 | 37.09 | 37.40 | 1,069,230 | +0.44(+1.19%) |
Apr 18, 2013 | 37.56 | 37.64 | 36.84 | 36.96 | 1,363,451 | -0.49(-1.31%) |
Apr 17, 2013 | 37.80 | 38.00 | 37.41 | 37.45 | 1,128,449 | -0.63(-1.66%) |
Apr 16, 2013 | 37.57 | 38.12 | 37.52 | 38.08 | 824,004 | +0.79(+2.11%) |
Apr 15, 2013 | 37.87 | 38.13 | 37.30 | 37.30 | 859,648 | -0.77(-2.02%) |
Apr 12, 2013 | 37.92 | 38.16 | 37.92 | 38.07 | 460,430 | -0.01(-0.02%) |
Apr 11, 2013 | 37.95 | 38.36 | 37.72 | 38.08 | 1,348,178 | +0.27(+0.72%) |
Apr 10, 2013 | 37.35 | 37.86 | 37.27 | 37.80 | 1,482,527 | +1.22(+3.33%) |
Apr 09, 2013 | 36.69 | 36.83 | 36.42 | 36.58 | 916,460 | -0.10(-0.28%) |
Apr 08, 2013 | 36.14 | 36.70 | 36.08 | 36.69 | 729,615 | +0.61(+1.69%) |
Apr 05, 2013 | 35.91 | 36.14 | 35.86 | 36.08 | 843,071 | -0.29(-0.79%) |
Apr 04, 2013 | 36.18 | 36.44 | 36.08 | 36.37 | 1,215,016 | +0.29(+0.80%) |
Apr 03, 2013 | 36.38 | 36.53 | 36.07 | 36.08 | 1,091,783 | -0.23(-0.64%) |
Apr 02, 2013 | 36.26 | 36.44 | 36.09 | 36.31 | 826,268 | +0.26(+0.71%) |
Apr 01, 2013 | 36.08 | 36.16 | 35.90 | 36.06 | 631,463 | -0.02(-0.07%) |
Mar 28, 2013 | 35.57 | 36.11 | 35.45 | 36.08 | 1,001,846 | +0.49(+1.37%) |
Mar 27, 2013 | 35.16 | 35.70 | 35.05 | 35.59 | 1,264,216 | +0.27(+0.77%) |
Mar 26, 2013 | 34.39 | 35.69 | 34.39 | 35.32 | 2,736,576 | +0.05(+0.14%) |
Mar 25, 2013 | 35.51 | 35.59 | 35.23 | 35.27 | 1,398,745 | -0.02(-0.05%) |
Mar 22, 2013 | 35.34 | 35.43 | 34.93 | 35.29 | 1,712,065 | +0.14(+0.39%) |
Mar 21, 2013 | 35.57 | 35.82 | 34.52 | 35.15 | 1,965,667 | -0.55(-1.55%) |
Mar 20, 2013 | 35.80 | 35.90 | 35.54 | 35.70 | 621,856 | +0.13(+0.36%) |
Mar 19, 2013 | 35.33 | 35.69 | 35.21 | 35.57 | 759,556 | +0.33(+0.93%) |
Mar 18, 2013 | 34.91 | 35.53 | 34.91 | 35.25 | 745,152 | -0.06(-0.16%) |
Mar 15, 2013 | 35.33 | 35.63 | 35.22 | 35.30 | 1,399,701 | -0.14(-0.38%) |
Mar 14, 2013 | 35.10 | 35.65 | 35.05 | 35.44 | 550,090 | +0.39(+1.12%) |
Mar 13, 2013 | 35.13 | 35.30 | 35.01 | 35.05 | 1,044,965 | -0.08(-0.23%) |
Mar 12, 2013 | 34.97 | 35.19 | 34.80 | 35.13 | 814,306 | +0.20(+0.57%) |
Mar 11, 2013 | 34.24 | 34.99 | 34.24 | 34.93 | 697,289 | +0.59(+1.70%) |
Mar 08, 2013 | 34.29 | 34.42 | 34.14 | 34.34 | 545,191 | +0.21(+0.61%) |
Mar 07, 2013 | 33.96 | 34.16 | 33.80 | 34.13 | 751,796 | +0.19(+0.57%) |
Mar 06, 2013 | 34.35 | 34.56 | 33.77 | 33.94 | 1,405,771 | -0.21(-0.61%) |
Mar 05, 2013 | 33.77 | 34.28 | 33.67 | 34.15 | 1,230,083 | +0.55(+1.62%) |
Mar 04, 2013 | 33.37 | 33.61 | 33.10 | 33.60 | 947,989 | +0.08(+0.24%) |
Mar 01, 2013 | 33.46 | 33.59 | 33.12 | 33.52 | 1,114,819 | -0.14(-0.40%) |
Feb 28, 2013 | 32.73 | 33.88 | 32.69 | 33.66 | 1,706,506 | +0.76(+2.31%) |
Feb 27, 2013 | 32.57 | 32.97 | 32.26 | 32.90 | 1,081,771 | +0.31(+0.96%) |
Feb 26, 2013 | 32.61 | 32.87 | 32.20 | 32.58 | 1,119,636 | +0.14(+0.44%) |
Feb 25, 2013 | 33.53 | 33.53 | 32.44 | 32.44 | 1,062,729 | -0.94(-2.81%) |
Feb 22, 2013 | 33.00 | 33.50 | 33.00 | 33.38 | 1,053,930 | +0.51(+1.54%) |
Feb 21, 2013 | 33.02 | 33.02 | 32.64 | 32.87 | 1,261,521 | -0.06(-0.17%) |
Feb 20, 2013 | 33.52 | 33.54 | 32.91 | 32.93 | 1,326,847 | -0.73(-2.18%) |
Feb 19, 2013 | 33.34 | 33.80 | 33.23 | 33.66 | 1,720,724 | +0.29(+0.88%) |
Feb 15, 2013 | 33.43 | 33.60 | 33.15 | 33.37 | 1,502,216 | -0.14(-0.40%) |
Feb 14, 2013 | 32.82 | 33.64 | 32.75 | 33.50 | 1,799,889 | +0.49(+1.50%) |
Feb 13, 2013 | 32.75 | 33.01 | 32.56 | 33.01 | 1,381,581 | +0.27(+0.83%) |
Feb 12, 2013 | 31.22 | 32.98 | 31.14 | 32.74 | 3,087,390 | +2.05(+6.68%) |
Feb 11, 2013 | 30.70 | 30.94 | 30.59 | 30.69 | 567,880 | -0.06(-0.21%) |
Feb 08, 2013 | 30.74 | 30.90 | 30.38 | 30.75 | 817,383 | +0.14(+0.44%) |
Feb 07, 2013 | 31.76 | 32.16 | 30.41 | 30.62 | 2,694,312 | -0.34(-1.08%) |
Feb 06, 2013 | 30.53 | 31.03 | 30.46 | 30.95 | 1,186,036 | +0.52(+1.70%) |
Feb 04, 2013 | 30.99 | 30.99 | 30.26 | 30.43 | 1,332,887 | -0.67(-2.15%) |
Feb 01, 2013 | 30.71 | 31.30 | 30.55 | 31.10 | 1,341,092 | +0.61(+1.99%) |
Jan 31, 2013 | 30.51 | 30.63 | 30.20 | 30.50 | 1,005,972 | -0.18(-0.60%) |
Jan 30, 2013 | 30.91 | 30.92 | 30.43 | 30.68 | 955,464 | -0.29(-0.93%) |
Jan 29, 2013 | 30.93 | 31.09 | 30.64 | 30.97 | 1,250,105 | -0.01(-0.03%) |
Jan 28, 2013 | 30.78 | 31.05 | 30.65 | 30.98 | 931,048 | +0.18(+0.57%) |
Jan 25, 2013 | 30.58 | 30.80 | 30.41 | 30.80 | 774,068 | +0.34(+1.10%) |
Jan 24, 2013 | 30.38 | 30.65 | 30.27 | 30.46 | 1,105,870 | +0.20(+0.66%) |
Jan 23, 2013 | 30.58 | 30.72 | 30.06 | 30.27 | 1,120,783 | -0.46(-1.51%) |
Jan 22, 2013 | 29.76 | 30.76 | 29.73 | 30.73 | 1,229,076 | +0.99(+3.33%) |
Jan 18, 2013 | 29.73 | 29.80 | 29.49 | 29.74 | 985,920 | +0.09(+0.30%) |
Jan 17, 2013 | 29.19 | 30.29 | 29.19 | 29.65 | 1,749,300 | +0.70(+2.42%) |
Jan 16, 2013 | 29.26 | 29.32 | 28.93 | 28.95 | 1,435,610 | -0.38(-1.31%) |
Jan 15, 2013 | 29.33 | 29.48 | 28.93 | 29.33 | 1,347,764 | -0.11(-0.38%) |
Jan 14, 2013 | 28.89 | 29.44 | 28.87 | 29.44 | 1,294,230 | +0.58(+2.02%) |
Jan 11, 2013 | 28.88 | 28.98 | 28.51 | 28.86 | 1,274,439 | +0.08(+0.28%) |
Jan 10, 2013 | 28.43 | 28.78 | 28.43 | 28.78 | 772,947 | +0.52(+1.83%) |
Jan 09, 2013 | 28.10 | 28.36 | 28.02 | 28.26 | 623,645 | +0.16(+0.57%) |
Jan 08, 2013 | 27.99 | 28.16 | 27.77 | 28.10 | 610,439 | +0.06(+0.20%) |
Jan 07, 2013 | 28.55 | 28.62 | 27.82 | 28.05 | 862,063 | -0.61(-2.12%) |
Jan 04, 2013 | 28.30 | 28.69 | 28.24 | 28.65 | 696,038 | +0.43(+1.53%) |
Jan 03, 2013 | 28.28 | 28.30 | 28.03 | 28.22 | 975,903 | -0.07(-0.25%) |
Jan 02, 2013 | 27.98 | 28.30 | 27.87 | 28.30 | 673,533 | +0.62(+2.25%) |
Dec 31, 2012 | 27.35 | 27.70 | 27.21 | 27.67 | 1,170,361 | +0.32(+1.17%) |
Dec 28, 2012 | 27.35 | 27.64 | 27.31 | 27.35 | 499,708 | -0.17(-0.61%) |
Dec 27, 2012 | 27.83 | 27.91 | 27.22 | 27.52 | 616,588 | -0.26(-0.95%) |
Dec 26, 2012 | 27.83 | 28.05 | 27.77 | 27.79 | 447,656 | +0.02(+0.06%) |
Dec 24, 2012 | 27.68 | 28.06 | 27.64 | 27.77 | 287,445 | +0.02(+0.09%) |
Dec 21, 2012 | 27.83 | 27.97 | 27.56 | 27.75 | 1,563,419 | -0.35(-1.25%) |
Dec 20, 2012 | 28.22 | 28.42 | 27.95 | 28.10 | 790,587 | -0.16(-0.56%) |
Dec 19, 2012 | 28.30 | 28.58 | 28.24 | 28.26 | 952,439 | -0.07(-0.25%) |
Dec 18, 2012 | 28.06 | 28.45 | 27.98 | 28.33 | 921,840 | +0.35(+1.25%) |
Dec 17, 2012 | 27.65 | 28.03 | 27.62 | 27.98 | 705,219 | +0.43(+1.56%) |
Dec 14, 2012 | 27.75 | 28.01 | 27.47 | 27.55 | 1,191,060 | -0.37(-1.34%) |
Dec 13, 2012 | 27.88 | 28.22 | 27.87 | 27.92 | 828,236 | -0.04(-0.14%) |
Dec 12, 2012 | 27.99 | 28.34 | 27.87 | 27.96 | 1,071,201 | +0.02(+0.09%) |
Dec 11, 2012 | 27.98 | 28.01 | 27.68 | 27.94 | 986,247 | +0.10(+0.37%) |
Dec 10, 2012 | 27.70 | 27.98 | 27.59 | 27.83 | 718,211 | +0.07(+0.26%) |
Dec 07, 2012 | 27.63 | 27.79 | 27.47 | 27.76 | 870,761 | +0.18(+0.64%) |
Dec 06, 2012 | 27.67 | 27.86 | 27.37 | 27.59 | 1,071,805 | -0.18(-0.63%) |
Dec 05, 2012 | 27.75 | 27.91 | 27.62 | 27.76 | 1,155,595 | +0.00(+0.00%) |
Dec 04, 2012 | 27.12 | 27.77 | 27.00 | 27.76 | 1,401,418 | +0.48(+1.75%) |
Nov 30, 2012 | 27.01 | 27.30 | 26.96 | 27.28 | 2,041,763 | +0.18(+0.68%) |
Nov 29, 2012 | 27.12 | 27.35 | 26.92 | 27.10 | 2,595,648 | -0.01(-0.03%) |
Nov 28, 2012 | 26.81 | 27.16 | 26.81 | 27.11 | 1,583,844 | +0.13(+0.47%) |
Nov 27, 2012 | 27.28 | 27.40 | 26.96 | 26.98 | 2,033,203 | -0.31(-1.14%) |
Nov 26, 2012 | 27.26 | 27.49 | 27.11 | 27.29 | 1,128,606 | -0.10(-0.38%) |
Nov 23, 2012 | 27.28 | 27.41 | 27.04 | 27.39 | 339,172 | +0.30(+1.09%) |
Nov 21, 2012 | 27.29 | 27.31 | 26.93 | 27.10 | 1,025,512 | -0.17(-0.61%) |
Nov 20, 2012 | 27.41 | 27.45 | 26.89 | 27.27 | 1,777,906 | -0.17(-0.61%) |
Nov 19, 2012 | 28.46 | 28.54 | 27.28 | 27.43 | 2,458,608 | -0.75(-2.67%) |
Nov 16, 2012 | 27.73 | 28.27 | 27.67 | 28.19 | 1,075,283 | +0.47(+1.69%) |
Nov 15, 2012 | 27.70 | 27.81 | 27.41 | 27.72 | 828,408 | +0.10(+0.34%) |
Nov 14, 2012 | 28.56 | 28.57 | 27.55 | 27.62 | 796,112 | -0.82(-2.87%) |
Nov 13, 2012 | 28.62 | 28.73 | 28.41 | 28.44 | 1,196,499 | -0.32(-1.13%) |
Nov 12, 2012 | 29.08 | 29.08 | 28.58 | 28.77 | 651,674 | -0.28(-0.96%) |
Nov 09, 2012 | 28.57 | 29.12 | 28.38 | 29.04 | 812,096 | +0.45(+1.58%) |
Nov 08, 2012 | 29.08 | 29.30 | 28.59 | 28.59 | 917,669 | -0.49(-1.69%) |
Nov 07, 2012 | 29.62 | 30.00 | 28.93 | 29.08 | 747,961 | -0.90(-2.99%) |
Nov 06, 2012 | 29.85 | 30.14 | 29.85 | 29.98 | 1,078,215 | +0.28(+0.93%) |
Nov 05, 2012 | 29.71 | 29.86 | 29.56 | 29.70 | 894,928 | -0.10(-0.35%) |
Nov 02, 2012 | 30.14 | 30.20 | 29.50 | 29.80 | 1,023,283 | -0.31(-1.03%) |
Nov 01, 2012 | 30.08 | 30.46 | 29.78 | 30.11 | 838,813 | +0.14(+0.48%) |
Oct 31, 2012 | 30.02 | 30.23 | 29.79 | 29.97 | 876,602 | -0.03(-0.11%) |
Oct 26, 2012 | 30.13 | 30.00 | 30.00 | 30.00 | 997,041 | -0.13(-0.45%) |
Oct 25, 2012 | 31.12 | 31.12 | 29.91 | 30.14 | 1,613,916 | -0.68(-2.21%) |
Oct 24, 2012 | 30.65 | 31.34 | 30.57 | 30.82 | 1,676,280 | +0.19(+0.62%) |
Oct 23, 2012 | 31.61 | 31.64 | 29.33 | 30.63 | 2,766,500 | -1.34(-4.19%) |
Oct 19, 2012 | 32.38 | 32.38 | 31.90 | 31.97 | 733,461 | -0.53(-1.63%) |
Oct 18, 2012 | 32.39 | 32.71 | 32.39 | 32.50 | 609,607 | +0.10(+0.29%) |
Oct 17, 2012 | 32.11 | 32.41 | 32.01 | 32.40 | 773,183 | +0.29(+0.91%) |
Oct 16, 2012 | 31.86 | 32.25 | 31.80 | 32.11 | 658,387 | +0.44(+1.38%) |
Oct 15, 2012 | 31.26 | 31.69 | 31.14 | 31.67 | 844,431 | +0.46(+1.47%) |
Oct 12, 2012 | 31.55 | 31.60 | 31.12 | 31.21 | 741,637 | -0.38(-1.20%) |
Oct 11, 2012 | 31.29 | 31.69 | 31.27 | 31.59 | 1,097,750 | +0.57(+1.84%) |
Oct 10, 2012 | 30.82 | 31.19 | 30.79 | 31.02 | 689,667 | +0.15(+0.49%) |
Oct 09, 2012 | 31.13 | 31.13 | 30.80 | 30.87 | 1,006,718 | -0.31(-0.99%) |
Oct 08, 2012 | 31.26 | 31.56 | 31.16 | 31.18 | 710,356 | -0.27(-0.86%) |
Oct 05, 2012 | 31.05 | 31.47 | 30.93 | 31.45 | 1,229,185 | +0.49(+1.59%) |
Oct 04, 2012 | 30.58 | 30.97 | 30.41 | 30.96 | 1,093,526 | +0.58(+1.90%) |
Oct 03, 2012 | 30.33 | 30.68 | 30.14 | 30.38 | 1,383,310 | +0.51(+1.70%) |
Oct 02, 2012 | 29.67 | 30.21 | 29.62 | 29.87 | 1,125,470 | +0.30(+1.02%) |
Oct 01, 2012 | 29.68 | 29.92 | 29.47 | 29.57 | 639,738 | +0.01(+0.03%) |
Sep 28, 2012 | 29.33 | 29.70 | 29.28 | 29.57 | 692,716 | +0.11(+0.38%) |
Sep 27, 2012 | 29.70 | 29.70 | 29.26 | 29.45 | 685,653 | -0.06(-0.19%) |
Sep 26, 2012 | 29.40 | 29.59 | 29.31 | 29.51 | 756,499 | +0.07(+0.24%) |
Sep 25, 2012 | 29.65 | 29.69 | 29.40 | 29.44 | 973,675 | -0.17(-0.56%) |
Sep 24, 2012 | 29.48 | 29.75 | 29.44 | 29.61 | 641,688 | +0.00(+0.00%) |
Sep 21, 2012 | 29.87 | 30.07 | 29.60 | 29.61 | 783,684 | -0.06(-0.21%) |
Sep 20, 2012 | 29.64 | 29.77 | 29.49 | 29.67 | 870,039 | -0.08(-0.27%) |
Sep 19, 2012 | 29.84 | 29.92 | 29.50 | 29.75 | 1,158,133 | -0.06(-0.19%) |
Sep 18, 2012 | 29.87 | 29.98 | 29.57 | 29.80 | 1,289,558 | -0.08(-0.27%) |
Sep 17, 2012 | 30.21 | 30.21 | 29.80 | 29.88 | 911,291 | -0.36(-1.21%) |
Sep 14, 2012 | 30.12 | 30.37 | 29.99 | 30.25 | 1,371,350 | +0.19(+0.63%) |
Sep 13, 2012 | 29.62 | 30.12 | 29.29 | 30.06 | 919,896 | +0.38(+1.28%) |
Sep 12, 2012 | 29.46 | 29.86 | 29.45 | 29.68 | 1,020,068 | +0.30(+1.03%) |
Sep 11, 2012 | 28.86 | 29.38 | 28.81 | 29.38 | 1,073,197 | +0.47(+1.62%) |
Sep 10, 2012 | 28.93 | 29.18 | 28.86 | 28.91 | 1,169,960 | -0.06(-0.19%) |
Sep 07, 2012 | 28.87 | 29.11 | 28.77 | 28.96 | 929,235 | +0.10(+0.33%) |
Sep 06, 2012 | 28.56 | 28.88 | 28.39 | 28.87 | 1,805,549 | +0.43(+1.50%) |
Sep 05, 2012 | 28.02 | 28.44 | 27.90 | 28.44 | 1,437,815 | +0.49(+1.76%) |
Sep 04, 2012 | 27.89 | 28.15 | 27.62 | 27.95 | 1,159,749 | +0.01(+0.03%) |
Aug 31, 2012 | 27.48 | 28.09 | 27.48 | 27.94 | 1,388,888 | +0.52(+1.91%) |
Aug 30, 2012 | 26.86 | 27.52 | 26.81 | 27.42 | 1,276,444 | +0.48(+1.80%) |
Aug 29, 2012 | 26.60 | 26.94 | 26.44 | 26.93 | 770,189 | -0.06(-0.23%) |
Aug 27, 2012 | 27.19 | 27.21 | 26.93 | 27.00 | 561,740 | -0.10(-0.35%) |
Aug 24, 2012 | 26.83 | 27.11 | 26.80 | 27.09 | 692,597 | +0.23(+0.86%) |
Aug 23, 2012 | 27.23 | 27.29 | 26.86 | 26.86 | 498,300 | -0.36(-1.31%) |
Aug 22, 2012 | 27.24 | 27.49 | 27.08 | 27.22 | 802,396 | -0.06(-0.23%) |
Aug 21, 2012 | 27.31 | 27.60 | 27.18 | 27.28 | 1,147,614 | -0.01(-0.03%) |
Aug 20, 2012 | 27.28 | 27.43 | 27.16 | 27.29 | 1,453,214 | +0.01(+0.03%) |
Aug 17, 2012 | 27.16 | 27.46 | 27.10 | 27.28 | 2,522,987 | +0.17(+0.61%) |
Aug 16, 2012 | 27.07 | 27.24 | 27.03 | 27.12 | 1,618,269 | +0.04(+0.15%) |
Aug 15, 2012 | 27.02 | 27.29 | 26.98 | 27.08 | 2,457,207 | +0.06(+0.23%) |
Aug 14, 2012 | 27.42 | 27.58 | 26.95 | 27.01 | 2,469,914 | -0.49(-1.78%) |
Aug 13, 2012 | 28.20 | 28.23 | 27.34 | 27.50 | 1,877,329 | -0.74(-2.62%) |
Aug 10, 2012 | 28.32 | 28.32 | 28.07 | 28.24 | 1,078,703 | -0.30(-1.05%) |
Aug 09, 2012 | 28.54 | 28.74 | 28.36 | 28.54 | 751,874 | +0.05(+0.17%) |
Aug 08, 2012 | 28.29 | 28.71 | 28.26 | 28.50 | 826,715 | -0.04(-0.14%) |
Aug 07, 2012 | 29.00 | 29.04 | 28.26 | 28.54 | 1,517,529 | -0.34(-1.17%) |
Aug 06, 2012 | 29.03 | 29.32 | 28.83 | 28.87 | 840,679 | +0.00(+0.00%) |
Aug 03, 2012 | 28.80 | 28.98 | 28.77 | 28.87 | 820,935 | +0.53(+1.86%) |
Aug 02, 2012 | 28.42 | 28.64 | 28.00 | 28.35 | 1,235,259 | -0.33(-1.15%) |
Aug 01, 2012 | 28.71 | 28.98 | 28.63 | 28.68 | 1,195,132 | +0.15(+0.52%) |
Jul 31, 2012 | 28.45 | 28.78 | 28.38 | 28.53 | 1,094,093 | +0.03(+0.11%) |
Jul 30, 2012 | 28.02 | 28.52 | 27.96 | 28.50 | 1,262,483 | +0.50(+1.77%) |
Jul 27, 2012 | 27.61 | 28.16 | 27.42 | 28.00 | 1,032,598 | +0.60(+2.19%) |
Jul 26, 2012 | 26.79 | 28.50 | 26.79 | 27.40 | 1,471,777 | +1.16(+4.41%) |
Jul 25, 2012 | 26.21 | 26.33 | 25.96 | 26.24 | 943,361 | +0.20(+0.76%) |
Jul 24, 2012 | 26.62 | 26.62 | 25.84 | 26.05 | 1,450,557 | -0.54(-2.02%) |
Jul 23, 2012 | 26.35 | 26.72 | 26.13 | 26.58 | 1,017,971 | -0.13(-0.47%) |
Jul 20, 2012 | 26.93 | 27.01 | 26.61 | 26.71 | 682,220 | -0.43(-1.57%) |
Jul 19, 2012 | 27.32 | 27.47 | 27.04 | 27.13 | 743,914 | -0.14(-0.52%) |
Jul 18, 2012 | 27.11 | 27.48 | 27.10 | 27.27 | 966,520 | +0.00(+0.00%) |
Jul 17, 2012 | 27.21 | 27.31 | 26.79 | 27.27 | 794,348 | +0.30(+1.11%) |
Jul 16, 2012 | 27.10 | 27.31 | 26.83 | 26.98 | 990,959 | -0.13(-0.47%) |
Jul 13, 2012 | 26.69 | 27.16 | 26.65 | 27.10 | 958,800 | +0.40(+1.50%) |
Jul 12, 2012 | 26.72 | 27.03 | 26.51 | 26.70 | 877,170 | -0.37(-1.37%) |
Jul 11, 2012 | 27.27 | 27.33 | 26.83 | 27.07 | 1,160,110 | -0.13(-0.46%) |
Jul 10, 2012 | 27.41 | 27.60 | 27.14 | 27.20 | 675,338 | -0.10(-0.38%) |
Jul 09, 2012 | 27.46 | 27.54 | 27.14 | 27.30 | 737,425 | -0.20(-0.72%) |
Jul 06, 2012 | 27.31 | 27.64 | 27.09 | 27.50 | 902,205 | -0.06(-0.23%) |
Jul 05, 2012 | 27.96 | 28.02 | 27.49 | 27.56 | 907,301 | -0.50(-1.77%) |
Jul 03, 2012 | 27.47 | 28.27 | 27.47 | 28.05 | 561,340 | +0.61(+2.24%) |
Jul 02, 2012 | 27.61 | 27.76 | 27.35 | 27.44 | 985,962 | -0.01(-0.03%) |
Jun 29, 2012 | 27.79 | 27.79 | 27.26 | 27.45 | 1,233,280 | +0.17(+0.64%) |
Jun 28, 2012 | 27.26 | 27.49 | 26.91 | 27.27 | 1,036,140 | -0.22(-0.80%) |
Jun 27, 2012 | 27.17 | 27.57 | 26.91 | 27.50 | 835,907 | +0.39(+1.45%) |
Jun 26, 2012 | 26.86 | 27.25 | 26.78 | 27.10 | 1,083,656 | +0.32(+1.21%) |
Jun 25, 2012 | 26.71 | 26.87 | 26.42 | 26.78 | 1,448,877 | -0.13(-0.47%) |
Jun 22, 2012 | 26.98 | 27.20 | 26.89 | 26.90 | 1,500,356 | -0.01(-0.03%) |
Jun 21, 2012 | 27.62 | 27.67 | 26.80 | 26.91 | 1,241,998 | -0.64(-2.32%) |
Jun 20, 2012 | 27.37 | 27.76 | 27.18 | 27.55 | 1,417,058 | +0.24(+0.89%) |
Jun 19, 2012 | 26.66 | 27.38 | 26.66 | 27.31 | 1,325,128 | +0.72(+2.70%) |
Jun 18, 2012 | 26.52 | 26.75 | 26.28 | 26.59 | 924,923 | -0.09(-0.32%) |
Jun 15, 2012 | 26.68 | 26.73 | 26.32 | 26.68 | 1,465,488 | +0.12(+0.44%) |
Jun 14, 2012 | 26.47 | 26.77 | 26.29 | 26.56 | 912,348 | +0.28(+1.05%) |
Jun 13, 2012 | 26.28 | 26.54 | 26.16 | 26.28 | 1,635,076 | -0.05(-0.18%) |
Jun 12, 2012 | 26.35 | 26.40 | 26.09 | 26.33 | 1,597,821 | +0.08(+0.30%) |
Jun 11, 2012 | 26.98 | 27.02 | 26.22 | 26.25 | 1,542,114 | -0.51(-1.91%) |
Jun 08, 2012 | 26.40 | 26.83 | 26.31 | 26.76 | 994,515 | +0.24(+0.89%) |
Jun 07, 2012 | 27.05 | 27.34 | 26.49 | 26.53 | 1,768,971 | -0.29(-1.09%) |
Jun 06, 2012 | 26.21 | 26.82 | 26.18 | 26.82 | 1,553,739 | +0.75(+2.87%) |
Jun 05, 2012 | 25.53 | 26.10 | 25.53 | 26.07 | 1,473,826 | +0.41(+1.60%) |
Jun 04, 2012 | 25.79 | 25.96 | 25.57 | 25.66 | 2,068,288 | -0.22(-0.85%) |
Jun 01, 2012 | 25.77 | 26.10 | 25.62 | 25.88 | 1,967,107 | -0.42(-1.59%) |
May 31, 2012 | 26.04 | 26.47 | 25.89 | 26.30 | 1,693,188 | +0.20(+0.75%) |
May 30, 2012 | 26.16 | 26.28 | 26.05 | 26.10 | 1,312,050 | -0.27(-1.02%) |
May 29, 2012 | 26.41 | 26.56 | 26.09 | 26.37 | 1,580,799 | +0.17(+0.66%) |
May 25, 2012 | 26.63 | 26.79 | 26.15 | 26.20 | 1,868,384 | -0.48(-1.80%) |
May 24, 2012 | 26.70 | 26.70 | 26.26 | 26.68 | 1,624,079 | +0.17(+0.65%) |
May 23, 2012 | 26.75 | 26.80 | 26.02 | 26.50 | 3,549,207 | -0.40(-1.48%) |
May 22, 2012 | 27.77 | 28.09 | 26.78 | 26.90 | 3,576,438 | -1.25(-4.45%) |
May 21, 2012 | 27.68 | 28.17 | 27.53 | 28.15 | 1,691,709 | +0.55(+1.99%) |
May 18, 2012 | 28.50 | 28.51 | 27.49 | 27.61 | 2,079,706 | -0.84(-2.95%) |
May 17, 2012 | 28.63 | 28.84 | 28.19 | 28.44 | 1,832,397 | -0.17(-0.60%) |
May 16, 2012 | 29.37 | 29.45 | 28.60 | 28.62 | 1,687,887 | -0.70(-2.40%) |
May 15, 2012 | 29.63 | 29.82 | 29.25 | 29.32 | 1,320,008 | -0.26(-0.87%) |
May 14, 2012 | 29.70 | 29.92 | 29.54 | 29.58 | 1,954,735 | -0.02(-0.08%) |
May 11, 2012 | 29.16 | 29.80 | 28.97 | 29.60 | 1,252,839 | +0.19(+0.64%) |
May 10, 2012 | 29.70 | 29.89 | 29.38 | 29.41 | 1,099,764 | -0.09(-0.29%) |
May 09, 2012 | 29.16 | 29.70 | 29.10 | 29.50 | 1,497,710 | +0.06(+0.21%) |
May 08, 2012 | 29.52 | 29.76 | 29.22 | 29.44 | 1,707,495 | -0.25(-0.84%) |
May 07, 2012 | 29.55 | 29.74 | 29.31 | 29.69 | 1,595,367 | +0.05(+0.16%) |
May 04, 2012 | 30.29 | 30.34 | 29.64 | 29.64 | 2,278,977 | -0.82(-2.70%) |
May 03, 2012 | 30.82 | 31.01 | 30.45 | 30.46 | 1,815,930 | -0.31(-0.99%) |
May 02, 2012 | 31.18 | 31.18 | 30.46 | 30.77 | 2,248,559 | -0.99(-3.13%) |