Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.66 | 30.72 | 30.59 | 30.71 | 490,929 | +0.02(+0.07%) |
Apr 29, 2013 | 30.58 | 30.70 | 30.57 | 30.69 | 161,997 | +0.10(+0.33%) |
Apr 26, 2013 | 30.65 | 30.60 | 30.47 | 30.59 | 290,979 | +0.05(+0.16%) |
Apr 25, 2013 | 30.40 | 30.61 | 30.39 | 30.54 | 199,575 | +0.16(+0.52%) |
Apr 24, 2013 | 30.24 | 30.42 | 30.20 | 30.38 | 412,007 | +0.21(+0.69%) |
Apr 23, 2013 | 30.08 | 30.25 | 30.02 | 30.18 | 534,794 | +0.17(+0.57%) |
Apr 22, 2013 | 30.00 | 30.08 | 29.87 | 30.00 | 890,011 | +0.11(+0.36%) |
Apr 19, 2013 | 29.92 | 29.98 | 29.80 | 29.90 | 293,778 | +0.06(+0.22%) |
Apr 18, 2013 | 30.08 | 30.10 | 29.82 | 29.83 | 312,540 | -0.16(-0.52%) |
Apr 17, 2013 | 30.16 | 30.24 | 29.93 | 29.99 | 352,763 | -0.12(-0.40%) |
Apr 16, 2013 | 30.15 | 30.23 | 30.06 | 30.11 | 350,171 | +0.10(+0.33%) |
Apr 15, 2013 | 30.33 | 30.35 | 30.00 | 30.01 | 253,864 | -0.42(-1.38%) |
Apr 12, 2013 | 30.40 | 30.45 | 30.31 | 30.43 | 310,989 | +0.00(+0.00%) |
Apr 11, 2013 | 30.35 | 30.44 | 30.20 | 30.43 | 246,027 | +0.19(+0.61%) |
Apr 10, 2013 | 30.18 | 30.34 | 30.14 | 30.25 | 416,758 | +0.11(+0.38%) |
Apr 09, 2013 | 30.01 | 30.17 | 30.01 | 30.13 | 291,257 | +0.19(+0.64%) |
Apr 08, 2013 | 29.88 | 30.02 | 29.80 | 29.94 | 398,398 | +0.13(+0.43%) |
Apr 05, 2013 | 29.70 | 29.90 | 29.63 | 29.81 | 335,147 | -0.09(-0.29%) |
Apr 04, 2013 | 29.96 | 29.98 | 29.83 | 29.90 | 348,191 | +0.08(+0.26%) |
Apr 03, 2013 | 30.23 | 30.25 | 29.80 | 29.82 | 1,410,134 | -0.29(-0.97%) |
Apr 02, 2013 | 30.15 | 30.30 | 30.10 | 30.11 | 676,622 | -0.04(-0.14%) |
Apr 01, 2013 | 30.30 | 30.33 | 30.11 | 30.15 | 517,141 | -0.11(-0.38%) |
Mar 28, 2013 | 30.20 | 30.33 | 30.20 | 30.27 | 398,661 | +0.17(+0.57%) |
Mar 27, 2013 | 30.07 | 30.19 | 29.93 | 30.10 | 319,159 | -0.03(-0.09%) |
Mar 26, 2013 | 30.08 | 30.20 | 30.05 | 30.13 | 379,248 | +0.13(+0.43%) |
Mar 25, 2013 | 30.13 | 30.16 | 29.96 | 30.00 | 365,502 | -0.04(-0.14%) |
Mar 22, 2013 | 30.13 | 30.13 | 30.03 | 30.04 | 149,520 | +0.00(+0.00%) |
Mar 21, 2013 | 29.98 | 30.10 | 29.93 | 30.04 | 195,116 | +0.05(+0.17%) |
Mar 20, 2013 | 30.00 | 30.07 | 29.94 | 29.99 | 113,394 | +0.11(+0.36%) |
Mar 19, 2013 | 30.06 | 30.09 | 29.61 | 29.88 | 602,454 | -0.12(-0.40%) |
Mar 18, 2013 | 30.05 | 30.10 | 29.99 | 30.00 | 365,505 | -0.14(-0.47%) |
Mar 15, 2013 | 30.24 | 30.26 | 30.13 | 30.15 | 316,788 | -0.09(-0.31%) |
Mar 14, 2013 | 30.18 | 30.30 | 30.18 | 30.24 | 139,228 | +0.04(+0.12%) |
Mar 13, 2013 | 30.19 | 30.27 | 30.14 | 30.20 | 251,177 | +0.02(+0.07%) |
Mar 12, 2013 | 30.22 | 30.26 | 30.15 | 30.18 | 459,271 | -0.06(-0.21%) |
Mar 11, 2013 | 30.14 | 30.25 | 30.13 | 30.25 | 506,040 | +0.06(+0.19%) |
Mar 08, 2013 | 30.17 | 30.21 | 30.07 | 30.19 | 793,169 | +0.13(+0.43%) |
Mar 07, 2013 | 30.03 | 30.17 | 30.02 | 30.06 | 343,197 | +0.02(+0.07%) |
Mar 06, 2013 | 30.00 | 30.07 | 29.92 | 30.04 | 233,489 | +0.18(+0.60%) |
Mar 05, 2013 | 29.67 | 29.97 | 29.67 | 29.86 | 953,229 | +0.26(+0.87%) |
Mar 04, 2013 | 29.48 | 29.69 | 29.47 | 29.60 | 320,597 | +0.01(+0.05%) |
Mar 01, 2013 | 29.54 | 29.69 | 29.48 | 29.59 | 462,118 | -0.11(-0.36%) |
Feb 28, 2013 | 29.63 | 29.76 | 29.60 | 29.70 | 313,033 | +0.04(+0.14%) |
Feb 27, 2013 | 29.49 | 29.69 | 29.45 | 29.65 | 298,823 | +0.21(+0.73%) |
Feb 26, 2013 | 29.42 | 29.50 | 29.30 | 29.44 | 182,014 | -0.11(-0.39%) |
Feb 22, 2013 | 29.48 | 29.58 | 29.45 | 29.55 | 260,947 | +0.14(+0.49%) |
Feb 21, 2013 | 29.55 | 29.55 | 29.30 | 29.41 | 322,943 | -0.10(-0.34%) |
Feb 20, 2013 | 29.82 | 29.84 | 29.50 | 29.51 | 436,278 | -0.32(-1.08%) |
Feb 19, 2013 | 29.77 | 29.87 | 29.76 | 29.83 | 171,006 | +0.09(+0.31%) |
Feb 15, 2013 | 29.83 | 29.84 | 29.70 | 29.74 | 206,880 | -0.09(-0.31%) |
Feb 14, 2013 | 29.75 | 29.85 | 29.68 | 29.83 | 173,243 | +0.07(+0.24%) |
Feb 13, 2013 | 29.85 | 29.85 | 29.72 | 29.76 | 247,506 | +0.00(+0.00%) |
Feb 12, 2013 | 29.83 | 29.86 | 29.75 | 29.76 | 722,976 | -0.04(-0.12%) |
Feb 11, 2013 | 29.85 | 29.87 | 29.73 | 29.80 | 169,232 | -0.01(-0.02%) |
Feb 08, 2013 | 29.78 | 29.85 | 29.70 | 29.80 | 328,399 | +0.04(+0.14%) |
Feb 07, 2013 | 29.80 | 29.81 | 29.60 | 29.76 | 486,567 | +0.02(+0.07%) |
Feb 06, 2013 | 29.69 | 29.80 | 29.69 | 29.74 | 406,101 | +0.20(+0.68%) |
Feb 04, 2013 | 29.66 | 29.74 | 29.52 | 29.54 | 358,154 | -0.23(-0.77%) |
Feb 01, 2013 | 29.68 | 29.79 | 29.68 | 29.77 | 362,246 | +0.14(+0.48%) |
Jan 31, 2013 | 29.67 | 29.78 | 29.63 | 29.63 | 262,662 | -0.08(-0.26%) |
Jan 30, 2013 | 29.77 | 29.84 | 29.69 | 29.70 | 238,976 | -0.10(-0.34%) |
Jan 29, 2013 | 29.70 | 29.81 | 29.66 | 29.80 | 550,115 | +0.05(+0.17%) |
Jan 28, 2013 | 29.89 | 29.90 | 29.67 | 29.75 | 231,797 | -0.06(-0.19%) |
Jan 25, 2013 | 29.86 | 29.86 | 29.70 | 29.81 | 329,937 | +0.14(+0.48%) |
Jan 24, 2013 | 29.56 | 29.70 | 29.56 | 29.67 | 297,309 | +0.13(+0.44%) |
Jan 23, 2013 | 29.57 | 29.60 | 29.50 | 29.54 | 406,470 | -0.01(-0.05%) |
Jan 22, 2013 | 29.49 | 29.60 | 29.48 | 29.55 | 239,249 | +0.14(+0.49%) |
Jan 18, 2013 | 29.43 | 29.51 | 29.40 | 29.41 | 271,313 | -0.10(-0.34%) |
Jan 17, 2013 | 29.41 | 29.53 | 29.36 | 29.51 | 271,501 | +0.22(+0.76%) |
Jan 16, 2013 | 29.47 | 29.47 | 29.29 | 29.29 | 367,186 | -0.18(-0.61%) |
Jan 15, 2013 | 29.42 | 29.51 | 29.40 | 29.47 | 189,627 | +0.04(+0.12%) |
Jan 14, 2013 | 29.41 | 29.45 | 29.33 | 29.43 | 133,097 | +0.00(+0.02%) |
Jan 11, 2013 | 29.41 | 29.46 | 29.30 | 29.43 | 332,141 | -0.02(-0.06%) |
Jan 10, 2013 | 29.44 | 29.45 | 29.30 | 29.45 | 248,118 | +0.14(+0.46%) |
Jan 09, 2013 | 29.28 | 29.39 | 29.26 | 29.31 | 607,775 | +0.02(+0.07%) |
Jan 08, 2013 | 29.23 | 29.29 | 29.15 | 29.29 | 176,999 | +0.04(+0.15%) |
Jan 07, 2013 | 29.21 | 29.25 | 29.13 | 29.25 | 250,246 | +0.01(+0.05%) |
Jan 04, 2013 | 29.18 | 29.26 | 29.13 | 29.23 | 494,850 | +0.16(+0.54%) |
Jan 03, 2013 | 29.07 | 29.25 | 29.03 | 29.08 | 386,497 | +0.01(+0.02%) |
Jan 02, 2013 | 28.99 | 29.07 | 28.87 | 29.07 | 324,971 | +0.29(+1.02%) |
Dec 31, 2012 | 28.53 | 28.78 | 28.44 | 28.78 | 273,494 | +0.25(+0.88%) |
Dec 28, 2012 | 28.53 | 28.60 | 28.48 | 28.53 | 235,773 | -0.09(-0.30%) |
Dec 27, 2012 | 28.56 | 28.70 | 28.42 | 28.61 | 374,566 | -0.24(-0.82%) |
Dec 26, 2012 | 28.84 | 28.93 | 28.80 | 28.85 | 170,548 | -0.06(-0.20%) |
Dec 24, 2012 | 28.95 | 28.95 | 28.78 | 28.90 | 54,062 | +0.01(+0.05%) |
Dec 21, 2012 | 28.76 | 28.91 | 28.67 | 28.89 | 198,246 | -0.11(-0.37%) |
Dec 20, 2012 | 28.98 | 29.02 | 28.89 | 29.00 | 191,550 | +0.03(+0.10%) |
Dec 19, 2012 | 28.95 | 29.03 | 28.92 | 28.97 | 313,830 | +0.09(+0.30%) |
Dec 18, 2012 | 28.68 | 28.89 | 28.68 | 28.88 | 259,118 | +0.27(+0.95%) |
Dec 17, 2012 | 28.55 | 28.64 | 28.50 | 28.61 | 264,762 | +0.09(+0.30%) |
Dec 14, 2012 | 28.56 | 28.59 | 28.51 | 28.53 | 183,315 | -0.08(-0.27%) |
Dec 13, 2012 | 28.63 | 28.73 | 28.52 | 28.60 | 1,395,065 | +0.01(+0.02%) |
Dec 12, 2012 | 28.58 | 28.66 | 28.51 | 28.60 | 294,866 | +0.01(+0.03%) |
Dec 11, 2012 | 28.52 | 28.61 | 28.49 | 28.59 | 328,093 | +0.15(+0.53%) |
Dec 10, 2012 | 28.48 | 28.49 | 28.43 | 28.44 | 268,211 | -0.08(-0.28%) |
Dec 07, 2012 | 28.52 | 28.54 | 28.39 | 28.52 | 207,936 | +0.04(+0.15%) |
Dec 06, 2012 | 28.42 | 28.56 | 28.35 | 28.48 | 522,453 | -0.05(-0.17%) |
Dec 05, 2012 | 28.35 | 28.56 | 28.25 | 28.53 | 1,046,718 | +0.14(+0.48%) |
Dec 04, 2012 | 28.30 | 28.41 | 28.20 | 28.39 | 273,944 | -0.06(-0.20%) |
Nov 30, 2012 | 28.45 | 28.47 | 28.37 | 28.45 | 369,813 | +0.01(+0.05%) |
Nov 29, 2012 | 28.43 | 28.49 | 28.30 | 28.43 | 230,496 | +0.04(+0.13%) |
Nov 28, 2012 | 28.24 | 28.40 | 28.12 | 28.40 | 231,937 | +0.19(+0.68%) |
Nov 27, 2012 | 28.30 | 28.35 | 28.20 | 28.20 | 274,650 | -0.10(-0.35%) |
Nov 26, 2012 | 28.27 | 28.33 | 28.20 | 28.30 | 202,503 | -0.01(-0.03%) |
Nov 23, 2012 | 28.25 | 28.36 | 28.24 | 28.31 | 289,165 | +0.10(+0.35%) |
Nov 21, 2012 | 28.18 | 28.21 | 28.10 | 28.21 | 158,286 | +0.07(+0.25%) |
Nov 20, 2012 | 28.17 | 28.18 | 28.03 | 28.14 | 169,785 | +0.00(+0.00%) |
Nov 19, 2012 | 28.00 | 28.14 | 28.00 | 28.14 | 352,651 | +0.24(+0.84%) |
Nov 16, 2012 | 27.78 | 27.90 | 27.69 | 27.90 | 91,955 | +0.05(+0.18%) |
Nov 15, 2012 | 27.83 | 27.92 | 27.70 | 27.85 | 129,782 | +0.04(+0.15%) |
Nov 14, 2012 | 28.17 | 28.17 | 27.78 | 27.81 | 796,862 | -0.31(-1.09%) |
Nov 13, 2012 | 28.12 | 28.20 | 28.08 | 28.12 | 360,147 | -0.01(-0.05%) |
Nov 12, 2012 | 28.10 | 28.21 | 28.09 | 28.13 | 286,117 | +0.12(+0.43%) |
Nov 09, 2012 | 28.10 | 28.18 | 28.01 | 28.01 | 294,911 | -0.09(-0.31%) |
Nov 08, 2012 | 28.29 | 28.37 | 28.04 | 28.10 | 521,202 | -0.14(-0.48%) |
Nov 07, 2012 | 28.42 | 28.42 | 28.12 | 28.23 | 139,192 | -0.24(-0.83%) |
Nov 06, 2012 | 28.50 | 28.51 | 28.33 | 28.47 | 79,513 | +0.14(+0.50%) |
Nov 05, 2012 | 28.36 | 28.40 | 28.23 | 28.33 | 866,552 | -0.02(-0.08%) |
Nov 02, 2012 | 28.49 | 28.53 | 28.28 | 28.35 | 156,349 | -0.05(-0.18%) |
Nov 01, 2012 | 28.27 | 28.48 | 28.27 | 28.40 | 298,760 | +0.16(+0.56%) |
Oct 31, 2012 | 28.15 | 28.44 | 28.10 | 28.24 | 84,995 | +0.09(+0.30%) |
Oct 26, 2012 | 28.25 | 28.15 | 28.15 | 28.15 | 85,149 | -0.10(-0.35%) |
Oct 25, 2012 | 28.44 | 28.46 | 28.20 | 28.25 | 279,517 | +0.01(+0.03%) |
Oct 24, 2012 | 28.36 | 28.41 | 28.24 | 28.25 | 152,991 | -0.05(-0.18%) |
Oct 23, 2012 | 28.37 | 28.37 | 28.14 | 28.30 | 227,202 | -0.08(-0.28%) |
Oct 19, 2012 | 28.59 | 28.63 | 28.34 | 28.38 | 750,976 | -0.29(-1.02%) |
Oct 18, 2012 | 28.56 | 28.70 | 28.55 | 28.67 | 1,344,803 | +0.01(+0.05%) |
Oct 17, 2012 | 28.57 | 28.68 | 28.50 | 28.65 | 372,475 | +0.13(+0.45%) |
Oct 16, 2012 | 28.49 | 28.55 | 28.42 | 28.53 | 314,956 | +0.12(+0.43%) |
Oct 15, 2012 | 28.33 | 28.42 | 28.25 | 28.40 | 705,232 | +0.07(+0.25%) |
Oct 12, 2012 | 28.25 | 28.40 | 28.24 | 28.33 | 92,426 | +0.04(+0.13%) |
Oct 11, 2012 | 28.36 | 28.40 | 28.21 | 28.30 | 157,371 | +0.03(+0.10%) |
Oct 10, 2012 | 28.33 | 28.40 | 28.23 | 28.27 | 188,570 | -0.04(-0.15%) |
Oct 09, 2012 | 28.53 | 28.53 | 28.28 | 28.31 | 305,888 | -0.19(-0.65%) |
Oct 08, 2012 | 28.50 | 28.54 | 28.39 | 28.50 | 154,463 | -0.03(-0.10%) |
Oct 05, 2012 | 28.69 | 28.69 | 28.50 | 28.53 | 472,265 | +0.01(+0.02%) |
Oct 04, 2012 | 28.52 | 28.55 | 28.38 | 28.52 | 210,196 | +0.08(+0.28%) |
Oct 03, 2012 | 28.33 | 28.48 | 28.28 | 28.44 | 1,129,707 | +0.10(+0.35%) |
Oct 02, 2012 | 28.23 | 28.42 | 27.99 | 28.34 | 462,057 | +0.14(+0.51%) |
Oct 01, 2012 | 28.30 | 28.34 | 27.92 | 28.20 | 362,382 | -0.06(-0.23%) |
Sep 28, 2012 | 28.26 | 28.30 | 28.15 | 28.26 | 207,324 | -0.01(-0.03%) |
Sep 27, 2012 | 28.20 | 28.31 | 28.18 | 28.27 | 869,930 | +0.26(+0.94%) |
Sep 26, 2012 | 28.33 | 28.33 | 27.97 | 28.00 | 380,952 | -0.26(-0.91%) |
Sep 25, 2012 | 28.53 | 28.54 | 28.25 | 28.26 | 236,343 | -0.16(-0.55%) |
Sep 24, 2012 | 28.49 | 28.52 | 28.42 | 28.42 | 102,676 | -0.10(-0.35%) |
Sep 21, 2012 | 28.54 | 28.60 | 28.48 | 28.52 | 181,588 | +0.04(+0.13%) |
Sep 20, 2012 | 28.53 | 28.53 | 28.42 | 28.48 | 344,697 | -0.10(-0.35%) |
Sep 19, 2012 | 28.56 | 28.60 | 28.43 | 28.58 | 460,372 | +0.12(+0.43%) |
Sep 18, 2012 | 28.49 | 28.59 | 28.35 | 28.46 | 516,824 | +0.04(+0.13%) |
Sep 17, 2012 | 28.41 | 28.58 | 28.41 | 28.43 | 750,199 | +0.06(+0.23%) |
Sep 14, 2012 | 28.31 | 28.51 | 28.30 | 28.36 | 241,014 | +0.09(+0.30%) |
Sep 13, 2012 | 28.15 | 28.33 | 28.03 | 28.28 | 243,425 | +0.19(+0.66%) |
Sep 12, 2012 | 28.14 | 28.15 | 28.05 | 28.09 | 96,938 | +0.06(+0.20%) |
Sep 11, 2012 | 28.08 | 28.15 | 28.01 | 28.03 | 566,736 | +0.00(+0.00%) |
Sep 10, 2012 | 28.01 | 28.15 | 28.01 | 28.03 | 188,228 | -0.01(-0.05%) |
Sep 07, 2012 | 28.00 | 28.12 | 27.94 | 28.05 | 926,369 | +0.17(+0.61%) |
Sep 06, 2012 | 27.74 | 27.97 | 27.74 | 27.88 | 1,422,052 | +0.21(+0.77%) |
Sep 05, 2012 | 27.69 | 27.70 | 27.55 | 27.66 | 215,784 | -0.04(-0.15%) |
Sep 04, 2012 | 27.59 | 27.75 | 27.50 | 27.70 | 609,931 | +0.10(+0.36%) |
Aug 31, 2012 | 27.63 | 27.77 | 27.53 | 27.60 | 205,227 | -0.01(-0.03%) |
Aug 30, 2012 | 27.67 | 27.73 | 27.56 | 27.61 | 57,555 | -0.08(-0.28%) |
Aug 29, 2012 | 27.73 | 27.77 | 27.60 | 27.69 | 270,518 | -0.06(-0.23%) |
Aug 27, 2012 | 27.85 | 27.90 | 27.69 | 27.75 | 95,839 | -0.01(-0.03%) |
Aug 24, 2012 | 27.55 | 27.77 | 27.52 | 27.76 | 260,993 | +0.09(+0.34%) |
Aug 23, 2012 | 27.74 | 27.78 | 27.64 | 27.67 | 77,103 | -0.14(-0.51%) |
Aug 22, 2012 | 27.79 | 27.84 | 27.70 | 27.81 | 83,329 | +0.02(+0.08%) |
Aug 21, 2012 | 27.83 | 27.91 | 27.76 | 27.79 | 88,185 | +0.01(+0.03%) |
Aug 20, 2012 | 27.82 | 27.82 | 27.70 | 27.78 | 149,819 | -0.01(-0.05%) |
Aug 17, 2012 | 27.75 | 27.83 | 27.69 | 27.80 | 188,277 | +0.06(+0.23%) |
Aug 16, 2012 | 27.58 | 27.75 | 27.58 | 27.73 | 85,583 | +0.14(+0.52%) |
Aug 15, 2012 | 27.55 | 27.59 | 27.45 | 27.59 | 74,946 | +0.05(+0.18%) |
Aug 14, 2012 | 27.53 | 27.60 | 27.50 | 27.54 | 147,509 | -0.02(-0.08%) |
Aug 13, 2012 | 27.58 | 27.58 | 27.48 | 27.56 | 70,234 | -0.01(-0.03%) |
Aug 10, 2012 | 27.50 | 27.57 | 27.43 | 27.57 | 52,907 | +0.06(+0.23%) |
Aug 09, 2012 | 27.29 | 27.56 | 26.57 | 27.50 | 166,974 | +0.06(+0.21%) |
Aug 08, 2012 | 27.50 | 27.50 | 27.25 | 27.45 | 373,428 | -0.09(-0.31%) |
Aug 07, 2012 | 27.43 | 27.55 | 27.42 | 27.53 | 374,745 | +0.21(+0.78%) |
Aug 06, 2012 | 27.22 | 27.35 | 26.96 | 27.32 | 166,636 | +0.23(+0.84%) |
Aug 03, 2012 | 27.00 | 27.24 | 27.00 | 27.09 | 467,762 | +0.09(+0.32%) |
Aug 02, 2012 | 26.78 | 27.12 | 26.65 | 27.00 | 346,198 | +0.04(+0.13%) |
Aug 01, 2012 | 27.11 | 27.16 | 26.97 | 26.97 | 124,926 | -0.06(-0.24%) |
Jul 31, 2012 | 27.21 | 27.23 | 27.03 | 27.03 | 284,083 | -0.14(-0.50%) |
Jul 30, 2012 | 27.23 | 27.25 | 27.07 | 27.17 | 148,719 | -0.01(-0.03%) |
Jul 27, 2012 | 26.81 | 27.20 | 26.74 | 27.18 | 158,770 | +0.43(+1.60%) |
Jul 26, 2012 | 26.66 | 26.81 | 26.66 | 26.75 | 109,313 | +0.17(+0.64%) |
Jul 25, 2012 | 26.60 | 26.66 | 26.55 | 26.58 | 91,395 | +0.07(+0.27%) |
Jul 24, 2012 | 26.74 | 26.74 | 26.49 | 26.51 | 197,358 | -0.21(-0.78%) |
Jul 23, 2012 | 26.41 | 26.73 | 25.98 | 26.71 | 107,196 | -0.09(-0.35%) |
Jul 20, 2012 | 26.81 | 26.89 | 26.78 | 26.81 | 492,250 | -0.11(-0.40%) |
Jul 19, 2012 | 26.81 | 26.93 | 26.81 | 26.91 | 210,713 | +0.14(+0.51%) |
Jul 18, 2012 | 26.59 | 26.87 | 26.56 | 26.78 | 626,004 | +0.11(+0.43%) |
Jul 17, 2012 | 26.69 | 26.73 | 26.50 | 26.66 | 131,017 | +0.05(+0.19%) |
Jul 16, 2012 | 26.61 | 26.65 | 26.56 | 26.61 | 114,801 | -0.02(-0.08%) |
Jul 13, 2012 | 26.57 | 26.65 | 26.46 | 26.63 | 90,753 | +0.16(+0.62%) |
Jul 12, 2012 | 26.49 | 26.49 | 26.30 | 26.47 | 241,519 | -0.07(-0.27%) |
Jul 11, 2012 | 26.61 | 26.64 | 26.47 | 26.54 | 87,748 | -0.01(-0.03%) |
Jul 10, 2012 | 26.83 | 26.85 | 26.52 | 26.55 | 132,038 | -0.16(-0.59%) |
Jul 09, 2012 | 26.78 | 26.78 | 26.66 | 26.71 | 101,239 | -0.09(-0.35%) |
Jul 06, 2012 | 26.88 | 26.88 | 26.66 | 26.80 | 545,685 | -0.09(-0.35%) |
Jul 05, 2012 | 26.99 | 27.03 | 26.88 | 26.89 | 409,330 | -0.11(-0.42%) |
Jul 03, 2012 | 26.82 | 27.04 | 26.82 | 27.00 | 377,413 | +0.21(+0.77%) |
Jul 02, 2012 | 26.86 | 26.91 | 26.73 | 26.80 | 443,943 | -0.02(-0.08%) |
Jun 29, 2012 | 26.61 | 26.86 | 26.61 | 26.82 | 212,766 | +0.31(+1.19%) |
Jun 28, 2012 | 26.55 | 26.56 | 26.39 | 26.51 | 121,756 | -0.09(-0.32%) |
Jun 27, 2012 | 26.49 | 26.62 | 26.49 | 26.59 | 46,711 | +0.11(+0.43%) |
Jun 26, 2012 | 26.48 | 26.53 | 26.35 | 26.48 | 126,769 | +0.04(+0.16%) |
Jun 25, 2012 | 26.53 | 26.53 | 26.29 | 26.43 | 76,655 | -0.20(-0.75%) |
Jun 22, 2012 | 26.59 | 26.68 | 26.49 | 26.63 | 111,213 | +0.11(+0.40%) |
Jun 21, 2012 | 26.86 | 26.96 | 26.49 | 26.53 | 189,182 | -0.27(-1.01%) |
Jun 20, 2012 | 26.86 | 26.90 | 26.72 | 26.80 | 122,469 | -0.03(-0.11%) |
Jun 19, 2012 | 26.68 | 26.86 | 26.68 | 26.83 | 137,665 | +0.21(+0.78%) |
Jun 18, 2012 | 26.54 | 26.66 | 26.48 | 26.62 | 184,340 | +0.05(+0.19%) |
Jun 15, 2012 | 26.41 | 26.58 | 26.41 | 26.57 | 248,575 | +0.20(+0.76%) |
Jun 14, 2012 | 26.30 | 26.40 | 26.22 | 26.37 | 473,706 | +0.12(+0.46%) |
Jun 13, 2012 | 26.33 | 26.36 | 26.12 | 26.25 | 1,013,615 | -0.06(-0.24%) |
Jun 12, 2012 | 26.26 | 26.33 | 26.21 | 26.31 | 359,469 | +0.14(+0.55%) |
Jun 11, 2012 | 26.35 | 26.44 | 26.13 | 26.17 | 234,618 | -0.18(-0.68%) |
Jun 08, 2012 | 26.08 | 26.43 | 26.08 | 26.35 | 849,766 | +0.05(+0.19%) |
Jun 07, 2012 | 26.36 | 26.42 | 25.76 | 26.30 | 406,076 | +0.05(+0.19%) |
Jun 06, 2012 | 26.12 | 26.28 | 26.10 | 26.25 | 561,419 | +0.17(+0.66%) |
Jun 05, 2012 | 25.86 | 26.11 | 25.86 | 26.08 | 565,464 | +0.16(+0.63%) |
Jun 04, 2012 | 26.01 | 26.04 | 25.79 | 25.91 | 357,391 | -0.02(-0.08%) |
Jun 01, 2012 | 26.11 | 26.16 | 25.89 | 25.93 | 587,893 | -0.42(-1.60%) |
May 31, 2012 | 26.46 | 26.56 | 26.16 | 26.36 | 458,253 | -0.03(-0.11%) |
May 30, 2012 | 26.48 | 26.49 | 26.36 | 26.38 | 218,140 | -0.14(-0.53%) |
May 29, 2012 | 26.58 | 26.63 | 26.31 | 26.52 | 1,043,689 | +0.12(+0.45%) |
May 25, 2012 | 26.24 | 26.49 | 26.23 | 26.41 | 1,125,379 | +0.01(+0.05%) |
May 24, 2012 | 26.67 | 26.67 | 26.30 | 26.39 | 289,155 | -0.12(-0.46%) |
May 23, 2012 | 26.24 | 26.53 | 26.01 | 26.51 | 312,661 | -0.01(-0.03%) |
May 22, 2012 | 26.56 | 26.63 | 26.36 | 26.52 | 339,035 | +0.03(+0.11%) |
May 21, 2012 | 26.38 | 26.49 | 26.14 | 26.49 | 304,039 | +0.18(+0.68%) |
May 18, 2012 | 26.46 | 26.49 | 26.21 | 26.31 | 560,904 | -0.15(-0.57%) |
May 17, 2012 | 26.57 | 26.65 | 26.41 | 26.46 | 490,314 | -0.18(-0.67%) |
May 16, 2012 | 26.91 | 26.91 | 26.60 | 26.64 | 749,217 | -0.06(-0.24%) |
May 15, 2012 | 26.86 | 26.95 | 26.68 | 26.71 | 716,272 | -0.14(-0.53%) |
May 14, 2012 | 27.02 | 27.06 | 26.78 | 26.85 | 907,702 | -0.24(-0.87%) |
May 11, 2012 | 26.99 | 27.24 | 26.99 | 27.08 | 181,528 | -0.06(-0.24%) |
May 10, 2012 | 27.31 | 27.33 | 27.13 | 27.15 | 154,290 | -0.06(-0.24%) |
May 09, 2012 | 27.17 | 27.28 | 26.98 | 27.21 | 356,709 | +0.01(+0.03%) |
May 08, 2012 | 27.31 | 27.35 | 27.08 | 27.20 | 523,104 | -0.13(-0.47%) |
May 07, 2012 | 27.30 | 27.45 | 27.28 | 27.33 | 650,573 | +0.00(+0.00%) |
May 04, 2012 | 27.43 | 27.46 | 27.29 | 27.33 | 283,783 | -0.26(-0.96%) |
May 03, 2012 | 27.74 | 27.78 | 27.53 | 27.60 | 289,291 | -0.21(-0.77%) |
May 02, 2012 | 27.70 | 27.84 | 27.70 | 27.81 | 274,935 | -0.03(-0.11%) |