Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.50 | 31.73 | 31.10 | 31.73 | 1,256,329 | +0.23(+0.73%) |
Apr 29, 2013 | 31.51 | 31.65 | 31.37 | 31.50 | 1,451,819 | +0.09(+0.29%) |
Apr 26, 2013 | 31.90 | 31.91 | 31.39 | 31.41 | 1,260,177 | -0.50(-1.57%) |
Apr 25, 2013 | 32.13 | 32.26 | 31.79 | 31.91 | 903,649 | -0.21(-0.65%) |
Apr 24, 2013 | 32.32 | 32.37 | 31.93 | 32.12 | 1,078,174 | -0.16(-0.50%) |
Apr 23, 2013 | 32.88 | 32.88 | 32.16 | 32.28 | 1,248,961 | -0.58(-1.77%) |
Apr 22, 2013 | 33.00 | 33.01 | 32.70 | 32.86 | 600,188 | -0.19(-0.57%) |
Apr 19, 2013 | 32.79 | 33.28 | 32.66 | 33.05 | 823,780 | +0.30(+0.92%) |
Apr 18, 2013 | 32.60 | 32.81 | 32.37 | 32.75 | 442,698 | +0.25(+0.77%) |
Apr 17, 2013 | 32.70 | 32.74 | 32.13 | 32.50 | 688,346 | -0.35(-1.07%) |
Apr 16, 2013 | 32.33 | 32.87 | 32.13 | 32.85 | 702,603 | +0.65(+2.02%) |
Apr 15, 2013 | 32.59 | 32.84 | 32.07 | 32.20 | 1,156,190 | -0.61(-1.86%) |
Apr 12, 2013 | 32.66 | 32.86 | 32.39 | 32.81 | 721,765 | +0.07(+0.21%) |
Apr 11, 2013 | 32.60 | 32.77 | 32.46 | 32.74 | 632,301 | +0.10(+0.31%) |
Apr 10, 2013 | 32.15 | 32.79 | 32.12 | 32.64 | 986,680 | +0.52(+1.62%) |
Apr 09, 2013 | 32.13 | 32.26 | 31.84 | 32.12 | 648,924 | +0.15(+0.47%) |
Apr 08, 2013 | 31.64 | 31.98 | 31.50 | 31.97 | 442,110 | +0.40(+1.27%) |
Apr 05, 2013 | 31.24 | 31.57 | 31.09 | 31.57 | 502,907 | +0.17(+0.54%) |
Apr 04, 2013 | 31.26 | 31.51 | 31.21 | 31.40 | 832,177 | +0.13(+0.42%) |
Apr 03, 2013 | 31.59 | 31.77 | 31.19 | 31.27 | 936,474 | -0.26(-0.82%) |
Apr 02, 2013 | 31.32 | 31.70 | 31.29 | 31.53 | 776,355 | +0.21(+0.67%) |
Apr 01, 2013 | 31.43 | 31.49 | 30.98 | 31.32 | 577,557 | -0.12(-0.38%) |
Mar 28, 2013 | 31.02 | 31.46 | 30.93 | 31.44 | 909,613 | +0.47(+1.52%) |
Mar 27, 2013 | 30.80 | 31.00 | 30.69 | 30.97 | 657,479 | +0.06(+0.19%) |
Mar 26, 2013 | 30.81 | 30.92 | 30.63 | 30.91 | 694,108 | +0.23(+0.75%) |
Mar 25, 2013 | 30.71 | 30.92 | 30.49 | 30.68 | 553,491 | +0.13(+0.43%) |
Mar 22, 2013 | 30.50 | 30.68 | 30.42 | 30.55 | 426,527 | +0.14(+0.46%) |
Mar 21, 2013 | 30.36 | 30.54 | 30.27 | 30.41 | 532,482 | -0.04(-0.13%) |
Mar 20, 2013 | 30.25 | 30.64 | 30.24 | 30.45 | 645,974 | +0.26(+0.86%) |
Mar 19, 2013 | 30.11 | 30.24 | 29.92 | 30.19 | 386,347 | +0.16(+0.53%) |
Mar 18, 2013 | 30.09 | 30.35 | 30.00 | 30.03 | 427,841 | -0.22(-0.73%) |
Mar 15, 2013 | 30.22 | 30.36 | 30.03 | 30.25 | 759,187 | -0.02(-0.07%) |
Mar 14, 2013 | 30.21 | 30.30 | 30.06 | 30.27 | 620,301 | +0.14(+0.46%) |
Mar 13, 2013 | 30.24 | 30.24 | 30.01 | 30.13 | 534,193 | -0.09(-0.30%) |
Mar 12, 2013 | 30.14 | 30.32 | 30.02 | 30.22 | 654,417 | +0.05(+0.17%) |
Mar 11, 2013 | 29.89 | 30.25 | 29.85 | 30.17 | 604,909 | +0.28(+0.94%) |
Mar 08, 2013 | 29.69 | 29.89 | 29.61 | 29.89 | 555,654 | +0.24(+0.81%) |
Mar 07, 2013 | 29.66 | 29.84 | 29.49 | 29.65 | 753,445 | -0.08(-0.27%) |
Mar 06, 2013 | 30.11 | 30.15 | 29.68 | 29.73 | 560,514 | -0.23(-0.77%) |
Mar 05, 2013 | 30.03 | 30.33 | 29.89 | 29.96 | 671,022 | +0.08(+0.27%) |
Mar 04, 2013 | 29.30 | 29.99 | 29.27 | 29.88 | 937,755 | +0.80(+2.75%) |
Mar 01, 2013 | 29.17 | 29.24 | 28.80 | 29.08 | 900,917 | -0.05(-0.17%) |
Feb 28, 2013 | 29.12 | 29.35 | 28.96 | 29.13 | 769,452 | +0.11(+0.38%) |
Feb 27, 2013 | 29.09 | 29.23 | 28.97 | 29.02 | 563,752 | -0.01(-0.03%) |
Feb 26, 2013 | 28.83 | 29.28 | 28.79 | 29.03 | 1,097,223 | +0.42(+1.47%) |
Feb 25, 2013 | 28.85 | 29.00 | 28.59 | 28.61 | 591,664 | -0.32(-1.11%) |
Feb 22, 2013 | 28.70 | 28.93 | 28.60 | 28.93 | 388,243 | +0.36(+1.26%) |
Feb 21, 2013 | 28.65 | 28.77 | 28.40 | 28.57 | 542,141 | -0.13(-0.45%) |
Feb 20, 2013 | 28.65 | 29.00 | 28.65 | 28.70 | 388,727 | -0.02(-0.07%) |
Feb 19, 2013 | 28.42 | 28.73 | 28.42 | 28.72 | 791,809 | +0.30(+1.06%) |
Feb 15, 2013 | 28.26 | 28.74 | 28.05 | 28.42 | 614,379 | -0.21(-0.73%) |
Feb 14, 2013 | 28.66 | 28.72 | 28.50 | 28.63 | 361,977 | -0.09(-0.31%) |
Feb 13, 2013 | 28.65 | 28.72 | 28.48 | 28.72 | 463,469 | -0.01(-0.03%) |
Feb 12, 2013 | 28.57 | 28.75 | 28.55 | 28.73 | 438,295 | +0.13(+0.45%) |
Feb 11, 2013 | 28.58 | 28.75 | 28.53 | 28.60 | 550,732 | +0.02(+0.07%) |
Feb 08, 2013 | 28.53 | 28.70 | 28.48 | 28.58 | 683,411 | +0.03(+0.11%) |
Feb 07, 2013 | 28.00 | 28.59 | 27.90 | 28.55 | 822,777 | +0.65(+2.33%) |
Feb 06, 2013 | 27.42 | 27.97 | 27.41 | 27.90 | 708,615 | +0.45(+1.64%) |
Feb 04, 2013 | 27.31 | 27.63 | 27.31 | 27.45 | 426,014 | -0.02(-0.07%) |
Feb 01, 2013 | 27.41 | 27.62 | 27.25 | 27.47 | 424,708 | +0.24(+0.88%) |
Jan 31, 2013 | 27.18 | 27.46 | 27.12 | 27.23 | 747,341 | -0.04(-0.15%) |
Jan 30, 2013 | 27.20 | 27.32 | 27.08 | 27.27 | 578,602 | +0.11(+0.41%) |
Jan 29, 2013 | 26.87 | 27.17 | 26.84 | 27.16 | 569,283 | +0.33(+1.23%) |
Jan 28, 2013 | 26.83 | 26.95 | 26.73 | 26.83 | 638,551 | +0.06(+0.22%) |
Jan 25, 2013 | 27.14 | 27.14 | 26.64 | 26.77 | 567,781 | -0.39(-1.44%) |
Jan 24, 2013 | 27.00 | 27.20 | 26.93 | 27.16 | 472,355 | +0.17(+0.63%) |
Jan 23, 2013 | 26.88 | 27.03 | 26.75 | 26.99 | 369,227 | +0.04(+0.15%) |
Jan 22, 2013 | 26.86 | 27.15 | 26.85 | 26.95 | 593,937 | +0.08(+0.30%) |
Jan 18, 2013 | 26.64 | 26.91 | 26.57 | 26.87 | 1,650,437 | +0.27(+1.02%) |
Jan 17, 2013 | 26.63 | 26.74 | 26.47 | 26.60 | 571,907 | +0.02(+0.08%) |
Jan 16, 2013 | 26.66 | 26.76 | 26.48 | 26.58 | 449,427 | -0.16(-0.60%) |
Jan 15, 2013 | 26.56 | 26.75 | 26.45 | 26.74 | 498,749 | +0.13(+0.49%) |
Jan 14, 2013 | 26.55 | 26.71 | 26.46 | 26.61 | 689,949 | -0.07(-0.26%) |
Jan 11, 2013 | 26.31 | 26.69 | 26.22 | 26.68 | 863,713 | +0.37(+1.41%) |
Jan 10, 2013 | 26.15 | 26.32 | 26.06 | 26.31 | 546,433 | +0.21(+0.80%) |
Jan 09, 2013 | 26.06 | 26.11 | 25.89 | 26.10 | 524,321 | +0.09(+0.35%) |
Jan 08, 2013 | 25.86 | 26.15 | 25.76 | 26.01 | 664,675 | +0.08(+0.31%) |
Jan 07, 2013 | 26.28 | 26.32 | 25.93 | 25.93 | 586,451 | -0.34(-1.29%) |
Jan 04, 2013 | 26.24 | 26.43 | 26.18 | 26.27 | 652,976 | -0.03(-0.11%) |
Jan 03, 2013 | 26.41 | 26.66 | 26.15 | 26.30 | 882,312 | -0.10(-0.38%) |
Jan 02, 2013 | 25.97 | 26.42 | 25.42 | 26.40 | 1,139,910 | +0.98(+3.86%) |
Dec 31, 2012 | 25.12 | 25.47 | 24.88 | 25.42 | 668,516 | +0.32(+1.27%) |
Dec 28, 2012 | 25.20 | 25.26 | 24.99 | 25.10 | 636,295 | -0.11(-0.44%) |
Dec 27, 2012 | 25.13 | 25.30 | 24.89 | 25.21 | 667,445 | +0.04(+0.16%) |
Dec 26, 2012 | 25.07 | 25.19 | 24.82 | 25.17 | 864,439 | +0.13(+0.52%) |
Dec 24, 2012 | 24.85 | 25.10 | 24.74 | 25.04 | 309,708 | +0.19(+0.76%) |
Dec 21, 2012 | 24.73 | 24.96 | 24.62 | 24.85 | 974,873 | -0.05(-0.20%) |
Dec 20, 2012 | 24.76 | 24.93 | 24.71 | 24.90 | 495,257 | +0.21(+0.85%) |
Dec 19, 2012 | 24.97 | 25.00 | 24.69 | 24.69 | 426,239 | -0.34(-1.36%) |
Dec 18, 2012 | 24.98 | 25.12 | 24.88 | 25.03 | 531,981 | +0.05(+0.20%) |
Dec 17, 2012 | 24.65 | 24.98 | 24.53 | 24.98 | 621,124 | +0.40(+1.63%) |
Dec 14, 2012 | 24.78 | 24.86 | 24.53 | 24.58 | 774,630 | -0.27(-1.09%) |
Dec 13, 2012 | 25.10 | 25.15 | 24.73 | 24.85 | 429,779 | -0.29(-1.15%) |
Dec 12, 2012 | 25.17 | 25.30 | 25.06 | 25.14 | 404,392 | +0.02(+0.08%) |
Dec 11, 2012 | 24.99 | 25.19 | 24.95 | 25.12 | 646,674 | +0.16(+0.64%) |
Dec 10, 2012 | 24.87 | 25.09 | 24.76 | 24.96 | 639,360 | -0.02(-0.08%) |
Dec 07, 2012 | 24.94 | 25.09 | 24.79 | 24.98 | 315,455 | +0.03(+0.12%) |
Dec 06, 2012 | 24.98 | 25.09 | 24.67 | 24.95 | 686,583 | -0.06(-0.24%) |
Dec 05, 2012 | 25.24 | 25.30 | 24.72 | 25.01 | 1,049,959 | -0.24(-0.95%) |
Dec 04, 2012 | 25.27 | 25.40 | 25.10 | 25.25 | 594,680 | -0.29(-1.14%) |
Nov 30, 2012 | 25.46 | 25.60 | 25.27 | 25.54 | 717,475 | +0.13(+0.51%) |
Nov 29, 2012 | 25.39 | 25.50 | 25.19 | 25.41 | 358,516 | +0.11(+0.43%) |
Nov 28, 2012 | 25.22 | 25.34 | 24.93 | 25.30 | 545,700 | +0.10(+0.40%) |
Nov 27, 2012 | 25.37 | 25.45 | 25.17 | 25.20 | 372,530 | -0.23(-0.90%) |
Nov 26, 2012 | 24.87 | 25.44 | 24.87 | 25.43 | 747,711 | +0.50(+2.01%) |
Nov 23, 2012 | 24.95 | 25.10 | 24.74 | 24.93 | 247,024 | +0.06(+0.24%) |
Nov 21, 2012 | 24.86 | 24.91 | 24.63 | 24.87 | 314,670 | +0.05(+0.20%) |
Nov 20, 2012 | 24.65 | 24.85 | 24.53 | 24.82 | 367,552 | +0.15(+0.61%) |
Nov 19, 2012 | 24.75 | 24.78 | 24.53 | 24.67 | 363,974 | +0.07(+0.28%) |
Nov 16, 2012 | 24.37 | 24.66 | 24.15 | 24.60 | 421,912 | +0.22(+0.90%) |
Nov 15, 2012 | 24.52 | 25.58 | 24.15 | 24.38 | 423,393 | -0.16(-0.65%) |
Nov 14, 2012 | 25.00 | 25.01 | 24.45 | 24.54 | 520,555 | -0.50(-2.00%) |
Nov 13, 2012 | 24.84 | 25.21 | 24.80 | 25.04 | 367,769 | +0.13(+0.52%) |
Nov 12, 2012 | 25.00 | 25.06 | 24.88 | 24.91 | 358,604 | -0.05(-0.20%) |
Nov 09, 2012 | 25.06 | 25.16 | 24.88 | 24.96 | 532,241 | -0.20(-0.79%) |
Nov 08, 2012 | 25.26 | 25.50 | 25.16 | 25.16 | 367,566 | -0.08(-0.32%) |
Nov 07, 2012 | 25.68 | 25.85 | 25.07 | 25.24 | 549,324 | -0.64(-2.47%) |
Nov 06, 2012 | 25.63 | 25.94 | 25.63 | 25.88 | 366,490 | +0.24(+0.94%) |
Nov 05, 2012 | 25.32 | 25.90 | 25.28 | 25.64 | 614,783 | +0.36(+1.42%) |
Nov 02, 2012 | 25.77 | 25.84 | 25.28 | 25.28 | 508,098 | -0.42(-1.63%) |
Nov 01, 2012 | 25.37 | 25.80 | 25.32 | 25.70 | 1,003,609 | +0.31(+1.22%) |
Oct 31, 2012 | 25.22 | 25.50 | 25.10 | 25.39 | 480,000 | +0.14(+0.55%) |
Oct 26, 2012 | 25.20 | 25.25 | 25.25 | 25.25 | 497,200 | +0.05(+0.20%) |
Oct 25, 2012 | 24.90 | 25.21 | 24.84 | 25.20 | 541,127 | +0.38(+1.53%) |
Oct 24, 2012 | 24.91 | 25.00 | 24.76 | 24.82 | 645,503 | -0.05(-0.20%) |
Oct 23, 2012 | 25.03 | 25.03 | 24.70 | 24.87 | 865,040 | -0.37(-1.47%) |
Oct 19, 2012 | 25.62 | 25.89 | 25.17 | 25.24 | 3,550,002 | -0.44(-1.71%) |
Oct 18, 2012 | 25.67 | 25.84 | 25.62 | 25.68 | 630,449 | -0.05(-0.19%) |
Oct 17, 2012 | 25.35 | 25.83 | 25.31 | 25.73 | 829,074 | +0.43(+1.70%) |
Oct 16, 2012 | 25.12 | 25.32 | 24.86 | 25.30 | 833,179 | +0.26(+1.04%) |
Oct 15, 2012 | 24.88 | 25.04 | 24.69 | 25.04 | 876,913 | +0.25(+1.01%) |
Oct 12, 2012 | 24.94 | 25.15 | 24.77 | 24.79 | 800,281 | -0.08(-0.32%) |
Oct 11, 2012 | 25.13 | 25.17 | 24.81 | 24.87 | 819,892 | -0.21(-0.84%) |
Oct 10, 2012 | 24.83 | 25.09 | 24.72 | 25.08 | 742,447 | +0.29(+1.17%) |
Oct 09, 2012 | 24.96 | 25.08 | 24.42 | 24.79 | 568,793 | -0.17(-0.68%) |
Oct 08, 2012 | 24.89 | 25.02 | 24.78 | 24.96 | 357,426 | +0.00(+0.00%) |
Oct 05, 2012 | 24.92 | 25.24 | 24.84 | 24.96 | 774,198 | +0.07(+0.28%) |
Oct 04, 2012 | 24.73 | 24.90 | 24.53 | 24.89 | 569,995 | +0.19(+0.77%) |
Oct 03, 2012 | 24.65 | 24.75 | 24.54 | 24.70 | 316,237 | +0.13(+0.53%) |
Oct 02, 2012 | 24.53 | 24.60 | 24.33 | 24.57 | 432,890 | +0.15(+0.61%) |
Oct 01, 2012 | 24.80 | 24.80 | 24.15 | 24.42 | 762,113 | -0.34(-1.37%) |
Sep 28, 2012 | 24.38 | 24.83 | 24.30 | 24.76 | 528,335 | +0.28(+1.14%) |
Sep 27, 2012 | 24.68 | 24.78 | 24.34 | 24.48 | 389,337 | -0.24(-0.97%) |
Sep 26, 2012 | 24.62 | 24.87 | 24.45 | 24.72 | 516,856 | +0.11(+0.45%) |
Sep 25, 2012 | 24.71 | 24.93 | 24.60 | 24.61 | 461,687 | -0.05(-0.20%) |
Sep 24, 2012 | 24.25 | 24.91 | 24.24 | 24.66 | 662,485 | +0.39(+1.61%) |
Sep 21, 2012 | 24.21 | 24.55 | 24.16 | 24.27 | 1,033,082 | +0.10(+0.41%) |
Sep 20, 2012 | 24.11 | 24.26 | 24.06 | 24.17 | 347,085 | +0.03(+0.12%) |
Sep 19, 2012 | 24.21 | 24.29 | 24.09 | 24.14 | 700,842 | -0.04(-0.17%) |
Sep 18, 2012 | 24.22 | 24.34 | 24.14 | 24.18 | 886,132 | -0.15(-0.62%) |
Sep 17, 2012 | 24.70 | 24.84 | 24.33 | 24.33 | 814,714 | -0.40(-1.62%) |
Sep 14, 2012 | 25.38 | 25.49 | 24.68 | 24.73 | 929,685 | -0.67(-2.64%) |
Sep 13, 2012 | 25.03 | 25.64 | 25.01 | 25.40 | 697,921 | +0.39(+1.56%) |
Sep 12, 2012 | 25.31 | 25.31 | 24.97 | 25.01 | 438,917 | -0.20(-0.79%) |
Sep 11, 2012 | 25.47 | 25.58 | 25.19 | 25.21 | 509,616 | -0.26(-1.02%) |
Sep 10, 2012 | 25.26 | 25.57 | 25.25 | 25.47 | 383,236 | +0.24(+0.95%) |
Sep 07, 2012 | 25.52 | 25.69 | 25.22 | 25.23 | 608,183 | -0.29(-1.14%) |
Sep 06, 2012 | 25.20 | 25.54 | 25.19 | 25.52 | 622,457 | +0.40(+1.59%) |
Sep 05, 2012 | 25.73 | 25.84 | 25.02 | 25.12 | 964,591 | -0.53(-2.07%) |
Sep 04, 2012 | 25.08 | 25.68 | 25.00 | 25.65 | 689,574 | +0.65(+2.60%) |
Aug 31, 2012 | 25.07 | 25.13 | 24.92 | 25.00 | 496,711 | +0.00(+0.00%) |
Aug 30, 2012 | 25.11 | 25.18 | 24.98 | 25.00 | 397,723 | -0.19(-0.75%) |
Aug 29, 2012 | 25.23 | 25.30 | 25.09 | 25.19 | 407,655 | +0.00(+0.00%) |
Aug 27, 2012 | 25.09 | 25.19 | 24.97 | 25.19 | 437,541 | +0.14(+0.56%) |
Aug 24, 2012 | 24.82 | 25.15 | 24.82 | 25.05 | 401,642 | +0.16(+0.64%) |
Aug 23, 2012 | 24.99 | 25.02 | 24.79 | 24.89 | 542,430 | -0.04(-0.16%) |
Aug 22, 2012 | 24.91 | 25.02 | 24.84 | 24.93 | 432,101 | -0.04(-0.16%) |
Aug 21, 2012 | 25.09 | 25.23 | 24.97 | 24.97 | 443,826 | -0.16(-0.64%) |
Aug 20, 2012 | 25.29 | 25.35 | 24.98 | 25.13 | 386,003 | -0.19(-0.75%) |
Aug 17, 2012 | 25.18 | 25.35 | 25.17 | 25.32 | 584,557 | +0.11(+0.44%) |
Aug 16, 2012 | 25.40 | 25.52 | 25.16 | 25.21 | 1,053,894 | -0.23(-0.90%) |
Aug 15, 2012 | 25.41 | 25.65 | 25.28 | 25.44 | 491,339 | -0.17(-0.66%) |
Aug 14, 2012 | 25.60 | 25.70 | 25.53 | 25.61 | 467,906 | +0.08(+0.31%) |
Aug 13, 2012 | 25.61 | 25.73 | 25.48 | 25.53 | 496,212 | -0.15(-0.58%) |
Aug 10, 2012 | 25.46 | 25.72 | 25.37 | 25.68 | 616,874 | +0.13(+0.51%) |
Aug 09, 2012 | 25.62 | 25.71 | 25.42 | 25.55 | 580,573 | -0.08(-0.31%) |
Aug 08, 2012 | 25.83 | 25.89 | 25.51 | 25.63 | 974,921 | -0.28(-1.08%) |
Aug 07, 2012 | 25.95 | 26.00 | 25.70 | 25.91 | 1,012,226 | +0.09(+0.35%) |
Aug 06, 2012 | 25.96 | 25.99 | 25.72 | 25.82 | 703,380 | +0.00(+0.00%) |
Aug 03, 2012 | 25.94 | 26.01 | 25.72 | 25.82 | 839,807 | +0.10(+0.39%) |
Aug 02, 2012 | 25.46 | 25.73 | 25.30 | 25.72 | 795,508 | +0.04(+0.16%) |
Aug 01, 2012 | 25.72 | 26.31 | 25.57 | 25.68 | 902,164 | +0.04(+0.16%) |
Jul 31, 2012 | 26.16 | 26.16 | 24.80 | 25.64 | 1,748,250 | -1.03(-3.86%) |
Jul 30, 2012 | 26.64 | 26.88 | 26.44 | 26.67 | 846,599 | -0.05(-0.19%) |
Jul 27, 2012 | 26.26 | 26.83 | 26.25 | 26.72 | 488,100 | +0.54(+2.06%) |
Jul 26, 2012 | 26.41 | 26.53 | 25.96 | 26.18 | 1,346,359 | -0.12(-0.46%) |
Jul 25, 2012 | 26.50 | 26.52 | 26.13 | 26.30 | 619,534 | -0.17(-0.64%) |
Jul 24, 2012 | 26.47 | 26.54 | 26.30 | 26.47 | 493,098 | -0.07(-0.26%) |
Jul 23, 2012 | 26.40 | 26.75 | 26.39 | 26.54 | 804,284 | -0.12(-0.45%) |
Jul 20, 2012 | 26.27 | 26.76 | 26.21 | 26.66 | 3,815,135 | +0.26(+0.98%) |
Jul 19, 2012 | 26.48 | 26.51 | 26.17 | 26.40 | 853,609 | -0.12(-0.45%) |
Jul 18, 2012 | 26.48 | 26.63 | 26.13 | 26.52 | 1,176,888 | -0.12(-0.45%) |
Jul 17, 2012 | 26.82 | 26.86 | 26.40 | 26.64 | 1,487,452 | -0.12(-0.45%) |
Jul 16, 2012 | 26.87 | 26.93 | 26.62 | 26.76 | 773,403 | -0.09(-0.34%) |
Jul 13, 2012 | 26.27 | 26.88 | 26.27 | 26.85 | 918,527 | +0.60(+2.29%) |
Jul 12, 2012 | 25.89 | 26.35 | 25.80 | 26.25 | 1,000,172 | +0.29(+1.12%) |
Jul 11, 2012 | 26.15 | 26.24 | 25.89 | 25.96 | 876,100 | -0.12(-0.46%) |
Jul 10, 2012 | 26.00 | 26.23 | 25.88 | 26.08 | 1,023,136 | +0.15(+0.58%) |
Jul 09, 2012 | 25.85 | 25.94 | 25.67 | 25.93 | 555,089 | +0.06(+0.23%) |
Jul 06, 2012 | 25.75 | 25.91 | 25.70 | 25.87 | 415,330 | -0.04(-0.15%) |
Jul 05, 2012 | 25.64 | 25.93 | 25.54 | 25.91 | 749,899 | +0.12(+0.47%) |
Jul 03, 2012 | 25.63 | 25.83 | 25.56 | 25.79 | 285,752 | +0.18(+0.70%) |
Jul 02, 2012 | 24.60 | 25.63 | 24.56 | 25.61 | 1,424,121 | +0.65(+2.60%) |
Jun 29, 2012 | 25.11 | 25.17 | 24.76 | 24.96 | 903,525 | +0.07(+0.28%) |
Jun 28, 2012 | 24.67 | 24.91 | 24.58 | 24.89 | 853,976 | +0.14(+0.57%) |
Jun 27, 2012 | 24.44 | 24.82 | 24.42 | 24.75 | 496,858 | +0.37(+1.52%) |
Jun 26, 2012 | 24.37 | 24.50 | 24.26 | 24.38 | 490,891 | +0.03(+0.12%) |
Jun 25, 2012 | 24.23 | 24.45 | 24.13 | 24.35 | 621,951 | +0.05(+0.21%) |
Jun 22, 2012 | 24.07 | 24.42 | 24.05 | 24.30 | 616,052 | +0.28(+1.17%) |
Jun 21, 2012 | 24.24 | 24.35 | 24.00 | 24.02 | 403,055 | -0.15(-0.62%) |
Jun 20, 2012 | 24.37 | 24.53 | 24.15 | 24.17 | 885,984 | -0.17(-0.70%) |
Jun 19, 2012 | 24.40 | 24.50 | 24.30 | 24.34 | 480,335 | -0.01(-0.04%) |
Jun 18, 2012 | 23.92 | 24.40 | 23.88 | 24.35 | 564,408 | +0.42(+1.76%) |
Jun 15, 2012 | 24.06 | 24.20 | 23.93 | 23.93 | 993,145 | -0.12(-0.50%) |
Jun 14, 2012 | 23.91 | 24.10 | 23.84 | 24.05 | 516,761 | +0.21(+0.88%) |
Jun 13, 2012 | 23.85 | 24.00 | 23.75 | 23.84 | 638,600 | -0.13(-0.54%) |
Jun 12, 2012 | 23.98 | 24.02 | 23.81 | 23.97 | 471,689 | +0.07(+0.29%) |
Jun 11, 2012 | 24.17 | 24.24 | 23.88 | 23.90 | 699,240 | -0.16(-0.67%) |
Jun 08, 2012 | 23.89 | 24.08 | 23.61 | 24.06 | 916,913 | -0.10(-0.41%) |
Jun 07, 2012 | 24.57 | 24.57 | 24.15 | 24.16 | 582,373 | -0.23(-0.94%) |
Jun 06, 2012 | 24.25 | 24.42 | 24.05 | 24.39 | 1,353,203 | +0.30(+1.25%) |
Jun 05, 2012 | 23.51 | 24.20 | 23.45 | 24.09 | 1,217,004 | +0.53(+2.25%) |
Jun 04, 2012 | 23.22 | 23.56 | 23.14 | 23.56 | 1,089,310 | +0.40(+1.73%) |
Jun 01, 2012 | 22.88 | 23.32 | 22.85 | 23.16 | 628,428 | +0.06(+0.26%) |
May 31, 2012 | 23.04 | 23.24 | 22.92 | 23.10 | 541,466 | +0.10(+0.43%) |
May 30, 2012 | 23.02 | 23.20 | 22.97 | 23.00 | 548,609 | -0.16(-0.69%) |
May 29, 2012 | 23.10 | 23.20 | 23.03 | 23.16 | 564,890 | +0.14(+0.61%) |
May 25, 2012 | 23.10 | 23.17 | 22.99 | 23.02 | 572,053 | -0.06(-0.26%) |
May 24, 2012 | 22.60 | 23.08 | 22.50 | 23.08 | 646,913 | +0.55(+2.44%) |
May 23, 2012 | 22.35 | 22.69 | 22.35 | 22.53 | 668,579 | +0.04(+0.18%) |
May 22, 2012 | 22.32 | 22.60 | 22.29 | 22.49 | 428,560 | +0.23(+1.03%) |
May 21, 2012 | 22.33 | 22.33 | 21.86 | 22.26 | 655,817 | +0.00(+0.00%) |
May 18, 2012 | 22.35 | 22.45 | 22.24 | 22.26 | 670,901 | +0.00(+0.00%) |
May 17, 2012 | 22.39 | 22.52 | 22.26 | 22.26 | 520,347 | -0.22(-0.98%) |
May 16, 2012 | 22.46 | 22.65 | 22.46 | 22.48 | 399,344 | +0.04(+0.18%) |
May 15, 2012 | 22.65 | 22.66 | 22.37 | 22.44 | 431,848 | -0.29(-1.28%) |
May 14, 2012 | 22.74 | 22.83 | 22.53 | 22.73 | 515,314 | -0.15(-0.66%) |
May 11, 2012 | 22.80 | 23.00 | 22.68 | 22.88 | 539,186 | +0.05(+0.22%) |
May 10, 2012 | 22.64 | 22.89 | 22.57 | 22.83 | 568,618 | +0.30(+1.33%) |
May 09, 2012 | 22.33 | 22.66 | 22.22 | 22.53 | 612,677 | +0.05(+0.22%) |
May 08, 2012 | 22.36 | 22.55 | 22.28 | 22.48 | 526,081 | +0.01(+0.04%) |
May 07, 2012 | 22.45 | 22.52 | 22.21 | 22.47 | 557,465 | -0.05(-0.22%) |
May 04, 2012 | 22.33 | 22.61 | 22.26 | 22.52 | 630,993 | +0.16(+0.72%) |
May 03, 2012 | 22.83 | 22.83 | 22.33 | 22.36 | 419,151 | -0.23(-1.02%) |
May 02, 2012 | 22.66 | 22.71 | 22.42 | 22.59 | 372,807 | -0.15(-0.66%) |