Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.38 | 25.54 | 25.28 | 25.48 | 2,113,208 | -0.35(-1.34%) |
Apr 29, 2013 | 25.68 | 25.91 | 25.67 | 25.83 | 474,604 | +0.16(+0.63%) |
Apr 26, 2013 | 25.61 | 25.78 | 25.59 | 25.66 | 459,315 | -0.11(-0.44%) |
Apr 25, 2013 | 25.63 | 25.93 | 25.56 | 25.78 | 805,768 | -0.33(-1.25%) |
Apr 24, 2013 | 27.10 | 27.14 | 25.68 | 26.10 | 1,891,071 | -1.39(-5.07%) |
Apr 23, 2013 | 27.23 | 27.52 | 27.19 | 27.50 | 738,664 | +0.52(+1.91%) |
Apr 22, 2013 | 26.89 | 27.09 | 26.75 | 26.98 | 350,423 | +0.13(+0.47%) |
Apr 19, 2013 | 26.73 | 26.89 | 26.61 | 26.85 | 801,908 | +0.30(+1.12%) |
Apr 18, 2013 | 26.70 | 26.76 | 26.43 | 26.55 | 707,023 | -0.38(-1.42%) |
Apr 17, 2013 | 26.38 | 27.17 | 26.25 | 26.94 | 1,548,360 | +0.58(+2.20%) |
Apr 16, 2013 | 26.34 | 26.39 | 26.17 | 26.36 | 438,296 | +0.16(+0.62%) |
Apr 15, 2013 | 26.39 | 26.49 | 26.14 | 26.19 | 929,474 | +0.11(+0.43%) |
Apr 12, 2013 | 26.24 | 26.25 | 25.95 | 26.08 | 399,853 | -0.44(-1.65%) |
Apr 11, 2013 | 26.26 | 26.60 | 26.11 | 26.52 | 1,137,090 | +0.88(+3.42%) |
Apr 10, 2013 | 25.47 | 25.85 | 25.47 | 25.64 | 898,383 | +0.59(+2.34%) |
Apr 09, 2013 | 24.96 | 25.14 | 24.77 | 25.05 | 1,118,081 | +0.23(+0.91%) |
Apr 08, 2013 | 24.54 | 24.91 | 24.47 | 24.83 | 1,060,271 | +0.30(+1.24%) |
Apr 05, 2013 | 24.09 | 24.59 | 24.09 | 24.52 | 1,035,910 | -0.43(-1.73%) |
Apr 04, 2013 | 24.53 | 25.07 | 24.23 | 24.96 | 1,909,423 | +0.45(+1.82%) |
Apr 03, 2013 | 24.81 | 24.83 | 24.46 | 24.51 | 878,338 | -0.32(-1.28%) |
Apr 02, 2013 | 24.86 | 24.90 | 24.76 | 24.83 | 755,679 | -0.38(-1.49%) |
Apr 01, 2013 | 25.46 | 25.47 | 25.08 | 25.20 | 486,172 | -0.76(-2.92%) |
Mar 28, 2013 | 25.97 | 26.00 | 25.84 | 25.96 | 323,830 | -0.35(-1.34%) |
Mar 27, 2013 | 26.18 | 26.36 | 26.07 | 26.31 | 346,034 | +0.05(+0.19%) |
Mar 26, 2013 | 26.18 | 26.29 | 26.14 | 26.26 | 424,246 | +0.33(+1.25%) |
Mar 25, 2013 | 26.16 | 26.19 | 25.81 | 25.94 | 769,753 | -0.39(-1.48%) |
Mar 22, 2013 | 26.22 | 26.34 | 26.20 | 26.33 | 270,702 | +0.30(+1.17%) |
Mar 21, 2013 | 26.19 | 26.34 | 26.02 | 26.02 | 506,795 | -0.09(-0.35%) |
Mar 20, 2013 | 25.99 | 26.19 | 25.93 | 26.12 | 401,713 | +0.30(+1.15%) |
Mar 19, 2013 | 25.87 | 25.98 | 25.66 | 25.82 | 387,046 | +0.40(+1.59%) |
Mar 18, 2013 | 25.41 | 25.53 | 25.37 | 25.42 | 414,261 | -0.29(-1.13%) |
Mar 15, 2013 | 25.55 | 25.73 | 25.55 | 25.71 | 346,276 | +0.01(+0.05%) |
Mar 14, 2013 | 25.56 | 25.74 | 25.53 | 25.69 | 269,751 | +0.21(+0.83%) |
Mar 13, 2013 | 25.46 | 25.62 | 25.34 | 25.48 | 558,434 | -0.51(-1.96%) |
Mar 12, 2013 | 26.12 | 26.12 | 25.85 | 25.99 | 858,281 | -0.21(-0.78%) |
Mar 11, 2013 | 25.78 | 26.23 | 25.77 | 26.19 | 1,061,204 | +0.91(+3.61%) |
Mar 08, 2013 | 25.35 | 25.40 | 25.05 | 25.28 | 1,009,992 | -0.21(-0.81%) |
Mar 07, 2013 | 25.53 | 25.63 | 25.46 | 25.49 | 566,204 | -0.23(-0.88%) |
Mar 06, 2013 | 25.78 | 25.83 | 25.64 | 25.71 | 559,194 | +0.02(+0.08%) |
Mar 05, 2013 | 25.59 | 25.78 | 25.59 | 25.69 | 465,573 | +0.24(+0.95%) |
Mar 04, 2013 | 25.51 | 25.52 | 25.22 | 25.45 | 1,622,758 | -0.52(-2.02%) |
Mar 01, 2013 | 25.79 | 25.99 | 25.64 | 25.97 | 815,924 | +0.24(+0.93%) |
Feb 28, 2013 | 25.64 | 25.90 | 25.56 | 25.73 | 673,481 | +0.50(+1.96%) |
Feb 27, 2013 | 24.91 | 25.32 | 24.91 | 25.24 | 753,541 | -0.26(-1.03%) |
Feb 26, 2013 | 25.66 | 25.75 | 25.32 | 25.50 | 1,320,521 | +0.69(+2.80%) |
Feb 25, 2013 | 25.34 | 25.46 | 24.78 | 24.81 | 1,287,881 | -0.59(-2.34%) |
Feb 22, 2013 | 25.30 | 25.44 | 25.18 | 25.40 | 668,460 | +0.49(+1.96%) |
Feb 21, 2013 | 25.00 | 25.03 | 24.69 | 24.91 | 669,564 | -0.18(-0.73%) |
Feb 20, 2013 | 25.47 | 25.55 | 25.10 | 25.10 | 793,295 | -0.37(-1.45%) |
Feb 19, 2013 | 25.31 | 25.67 | 25.26 | 25.47 | 1,102,639 | +0.35(+1.41%) |
Feb 15, 2013 | 25.01 | 25.15 | 25.01 | 25.11 | 1,023,463 | +0.15(+0.60%) |
Feb 14, 2013 | 24.93 | 25.05 | 24.92 | 24.96 | 437,385 | +0.06(+0.23%) |
Feb 13, 2013 | 24.90 | 24.92 | 24.74 | 24.91 | 1,752,354 | +0.13(+0.54%) |
Feb 12, 2013 | 24.91 | 24.93 | 24.74 | 24.77 | 1,246,274 | -0.13(-0.54%) |
Feb 11, 2013 | 25.00 | 25.01 | 24.84 | 24.91 | 848,387 | +0.27(+1.09%) |
Feb 08, 2013 | 24.58 | 24.74 | 24.55 | 24.64 | 399,508 | -0.23(-0.91%) |
Feb 07, 2013 | 25.09 | 25.13 | 24.66 | 24.86 | 1,230,606 | -0.57(-2.23%) |
Feb 06, 2013 | 25.53 | 25.54 | 25.31 | 25.43 | 1,857,479 | +0.47(+1.90%) |
Feb 04, 2013 | 25.23 | 25.24 | 24.93 | 24.96 | 717,114 | -0.82(-3.18%) |
Feb 01, 2013 | 25.45 | 25.85 | 25.39 | 25.78 | 1,199,936 | -0.10(-0.38%) |
Jan 31, 2013 | 26.08 | 26.14 | 25.78 | 25.88 | 1,084,850 | -0.96(-3.59%) |
Jan 30, 2013 | 26.22 | 27.42 | 26.19 | 26.84 | 1,680,761 | +1.15(+4.49%) |
Jan 29, 2013 | 25.63 | 25.81 | 25.63 | 25.68 | 800,178 | -0.08(-0.30%) |
Jan 28, 2013 | 25.96 | 25.98 | 25.71 | 25.76 | 2,270,437 | -0.42(-1.59%) |
Jan 25, 2013 | 26.44 | 26.46 | 26.12 | 26.18 | 1,538,512 | -0.11(-0.40%) |
Jan 24, 2013 | 26.31 | 26.51 | 26.26 | 26.29 | 1,297,708 | +0.13(+0.51%) |
Jan 23, 2013 | 26.14 | 26.29 | 26.00 | 26.15 | 933,884 | +0.42(+1.62%) |
Jan 22, 2013 | 25.80 | 25.93 | 25.57 | 25.73 | 2,063,941 | -0.93(-3.50%) |
Jan 18, 2013 | 26.68 | 26.70 | 26.46 | 26.67 | 1,778,176 | -0.08(-0.29%) |
Jan 17, 2013 | 26.31 | 27.11 | 26.22 | 26.75 | 1,878,697 | +0.50(+1.89%) |
Jan 16, 2013 | 26.05 | 26.67 | 26.00 | 26.25 | 912,843 | -0.72(-2.68%) |
Jan 15, 2013 | 26.87 | 27.00 | 26.80 | 26.97 | 437,789 | -0.12(-0.44%) |
Jan 14, 2013 | 27.28 | 27.28 | 27.06 | 27.09 | 535,609 | +0.10(+0.37%) |
Jan 11, 2013 | 27.14 | 27.17 | 26.96 | 26.99 | 1,227,629 | +0.18(+0.66%) |
Jan 10, 2013 | 26.63 | 26.84 | 26.50 | 26.82 | 2,553,089 | +0.10(+0.37%) |
Jan 09, 2013 | 26.66 | 26.83 | 26.63 | 26.72 | 1,034,134 | -0.13(-0.50%) |
Jan 08, 2013 | 26.94 | 26.97 | 26.67 | 26.85 | 1,384,421 | -0.42(-1.56%) |
Jan 07, 2013 | 27.60 | 27.70 | 26.96 | 27.28 | 1,942,789 | -0.50(-1.78%) |
Jan 04, 2013 | 27.64 | 27.91 | 27.59 | 27.77 | 606,666 | -0.53(-1.88%) |
Jan 03, 2013 | 28.30 | 28.61 | 28.15 | 28.30 | 840,753 | -0.10(-0.35%) |
Jan 02, 2013 | 28.44 | 28.44 | 28.20 | 28.40 | 426,256 | +0.66(+2.37%) |
Dec 31, 2012 | 27.43 | 27.84 | 27.36 | 27.74 | 617,324 | +0.34(+1.24%) |
Dec 28, 2012 | 27.27 | 27.50 | 27.26 | 27.40 | 490,750 | +0.11(+0.41%) |
Dec 27, 2012 | 27.21 | 27.41 | 27.12 | 27.29 | 1,117,643 | -0.44(-1.58%) |
Dec 26, 2012 | 27.74 | 27.93 | 27.64 | 27.73 | 509,603 | -0.33(-1.16%) |
Dec 24, 2012 | 28.04 | 28.10 | 27.98 | 28.05 | 398,116 | -0.78(-2.70%) |
Dec 21, 2012 | 27.86 | 28.83 | 27.30 | 28.83 | 1,466,420 | +0.30(+1.04%) |
Dec 20, 2012 | 28.32 | 28.67 | 28.16 | 28.54 | 765,818 | -0.14(-0.49%) |
Dec 19, 2012 | 28.89 | 28.97 | 28.61 | 28.68 | 1,657,271 | +0.74(+2.66%) |
Dec 18, 2012 | 27.40 | 27.96 | 27.35 | 27.93 | 1,826,808 | +1.21(+4.53%) |
Dec 17, 2012 | 26.51 | 26.75 | 26.48 | 26.72 | 706,252 | -0.06(-0.21%) |
Dec 14, 2012 | 26.70 | 26.82 | 26.65 | 26.78 | 633,054 | +0.10(+0.37%) |
Dec 13, 2012 | 26.55 | 26.76 | 26.52 | 26.68 | 1,104,840 | +0.04(+0.13%) |
Dec 12, 2012 | 26.43 | 26.80 | 26.40 | 26.65 | 843,304 | +0.30(+1.16%) |
Dec 11, 2012 | 25.83 | 26.46 | 25.74 | 26.34 | 1,209,396 | +0.61(+2.36%) |
Dec 10, 2012 | 25.68 | 25.75 | 25.60 | 25.73 | 461,363 | -0.16(-0.60%) |
Dec 07, 2012 | 25.80 | 25.93 | 25.70 | 25.89 | 481,662 | +0.24(+0.94%) |
Dec 06, 2012 | 25.65 | 25.76 | 25.59 | 25.65 | 657,702 | +0.40(+1.60%) |
Dec 05, 2012 | 25.08 | 25.35 | 25.05 | 25.25 | 532,855 | +0.16(+0.65%) |
Dec 04, 2012 | 25.05 | 25.21 | 25.01 | 25.08 | 971,160 | +0.19(+0.77%) |
Nov 30, 2012 | 24.84 | 24.93 | 24.78 | 24.89 | 616,221 | +0.16(+0.66%) |
Nov 29, 2012 | 24.67 | 24.84 | 24.57 | 24.73 | 679,068 | +0.25(+1.04%) |
Nov 28, 2012 | 24.13 | 24.50 | 24.01 | 24.47 | 1,483,950 | -0.25(-1.03%) |
Nov 27, 2012 | 24.87 | 24.94 | 24.72 | 24.73 | 488,391 | -0.15(-0.60%) |
Nov 26, 2012 | 25.10 | 25.10 | 24.81 | 24.88 | 1,012,165 | -0.40(-1.57%) |
Nov 23, 2012 | 24.99 | 25.33 | 24.96 | 25.27 | 1,043,057 | +0.82(+3.36%) |
Nov 21, 2012 | 24.36 | 24.47 | 24.32 | 24.45 | 1,711,693 | +0.28(+1.14%) |
Nov 20, 2012 | 24.20 | 24.23 | 23.97 | 24.18 | 1,069,372 | -0.48(-1.95%) |
Nov 19, 2012 | 24.55 | 24.67 | 24.33 | 24.66 | 2,132,525 | +1.20(+5.10%) |
Nov 16, 2012 | 23.53 | 23.59 | 23.17 | 23.46 | 1,663,875 | +0.76(+3.37%) |
Nov 15, 2012 | 22.23 | 22.76 | 22.22 | 22.70 | 1,888,470 | +1.20(+5.56%) |
Nov 14, 2012 | 21.74 | 21.79 | 21.43 | 21.50 | 713,106 | -0.24(-1.11%) |
Nov 13, 2012 | 21.60 | 21.87 | 21.57 | 21.74 | 475,503 | -0.03(-0.13%) |
Nov 12, 2012 | 21.91 | 21.91 | 21.75 | 21.77 | 530,024 | -0.27(-1.22%) |
Nov 09, 2012 | 22.05 | 22.18 | 21.96 | 22.04 | 433,584 | +0.06(+0.26%) |
Nov 08, 2012 | 22.17 | 22.22 | 21.94 | 21.98 | 748,912 | -0.28(-1.27%) |
Nov 07, 2012 | 22.54 | 22.54 | 22.14 | 22.27 | 706,998 | -0.54(-2.36%) |
Nov 06, 2012 | 22.73 | 22.86 | 22.67 | 22.80 | 524,821 | +0.40(+1.80%) |
Nov 05, 2012 | 22.37 | 22.48 | 22.28 | 22.40 | 587,688 | -0.02(-0.09%) |
Nov 02, 2012 | 22.85 | 22.88 | 22.42 | 22.42 | 769,642 | -0.61(-2.64%) |
Nov 01, 2012 | 22.84 | 23.05 | 22.73 | 23.03 | 516,255 | +0.28(+1.24%) |
Oct 31, 2012 | 22.85 | 22.96 | 22.69 | 22.75 | 840,117 | -0.09(-0.40%) |
Oct 26, 2012 | 22.78 | 22.84 | 22.84 | 22.84 | 1,171,346 | +0.48(+2.15%) |
Oct 25, 2012 | 22.90 | 23.08 | 22.22 | 22.36 | 1,330,608 | -0.54(-2.38%) |
Oct 24, 2012 | 23.00 | 23.03 | 22.80 | 22.90 | 434,552 | +0.13(+0.59%) |
Oct 23, 2012 | 22.79 | 22.83 | 22.56 | 22.77 | 872,968 | -0.32(-1.38%) |
Oct 19, 2012 | 23.44 | 23.46 | 23.01 | 23.09 | 1,011,428 | -0.13(-0.58%) |
Oct 18, 2012 | 23.24 | 23.30 | 23.16 | 23.22 | 467,595 | +0.27(+1.17%) |
Oct 17, 2012 | 22.95 | 23.03 | 22.85 | 22.95 | 655,689 | +0.04(+0.15%) |
Oct 16, 2012 | 22.75 | 22.95 | 22.70 | 22.92 | 552,648 | +0.31(+1.38%) |
Oct 15, 2012 | 22.55 | 22.63 | 22.43 | 22.61 | 691,778 | +0.48(+2.17%) |
Oct 12, 2012 | 22.39 | 22.39 | 22.08 | 22.13 | 481,074 | +0.17(+0.77%) |
Oct 11, 2012 | 21.87 | 22.03 | 21.81 | 21.96 | 1,015,696 | +0.76(+3.57%) |
Oct 10, 2012 | 21.35 | 21.36 | 21.09 | 21.20 | 943,302 | -0.38(-1.74%) |
Oct 09, 2012 | 21.86 | 21.99 | 21.57 | 21.57 | 608,656 | -0.57(-2.56%) |
Oct 08, 2012 | 22.15 | 22.25 | 22.03 | 22.14 | 304,103 | -0.12(-0.54%) |
Oct 05, 2012 | 22.31 | 22.45 | 22.17 | 22.26 | 939,596 | -0.45(-1.99%) |
Oct 04, 2012 | 22.50 | 22.73 | 22.44 | 22.71 | 964,025 | +0.23(+1.04%) |
Oct 03, 2012 | 23.18 | 23.20 | 22.34 | 22.48 | 1,746,575 | -1.02(-4.34%) |
Oct 02, 2012 | 23.63 | 23.71 | 23.36 | 23.50 | 710,564 | +0.39(+1.68%) |
Oct 01, 2012 | 23.17 | 23.28 | 23.00 | 23.11 | 613,985 | +0.46(+2.03%) |
Sep 28, 2012 | 22.64 | 22.71 | 22.49 | 22.65 | 1,771,854 | -0.86(-3.67%) |
Sep 27, 2012 | 23.30 | 23.58 | 23.19 | 23.51 | 913,710 | +0.22(+0.94%) |
Sep 26, 2012 | 23.29 | 23.36 | 23.13 | 23.29 | 1,594,784 | -0.84(-3.46%) |
Sep 25, 2012 | 24.33 | 24.50 | 24.11 | 24.13 | 520,822 | -0.21(-0.87%) |
Sep 24, 2012 | 24.26 | 24.43 | 24.25 | 24.34 | 1,027,194 | -0.79(-3.15%) |
Sep 21, 2012 | 25.31 | 25.34 | 25.10 | 25.13 | 499,594 | +0.16(+0.65%) |
Sep 20, 2012 | 25.03 | 25.08 | 24.91 | 24.97 | 300,492 | -0.53(-2.08%) |
Sep 19, 2012 | 25.51 | 25.62 | 25.45 | 25.50 | 517,888 | +0.20(+0.78%) |
Sep 18, 2012 | 25.30 | 25.34 | 25.17 | 25.30 | 504,521 | +0.40(+1.59%) |
Sep 17, 2012 | 25.49 | 25.49 | 24.85 | 24.91 | 732,799 | -0.78(-3.03%) |
Sep 14, 2012 | 25.45 | 25.88 | 25.38 | 25.68 | 1,607,628 | +0.74(+2.95%) |
Sep 13, 2012 | 24.40 | 24.95 | 24.26 | 24.95 | 1,726,089 | +0.91(+3.77%) |
Sep 12, 2012 | 23.95 | 24.13 | 23.85 | 24.04 | 1,228,829 | +0.58(+2.47%) |
Sep 11, 2012 | 23.41 | 23.50 | 23.29 | 23.46 | 709,998 | +0.61(+2.66%) |
Sep 10, 2012 | 23.07 | 23.09 | 22.83 | 22.85 | 593,118 | -0.45(-1.91%) |
Sep 07, 2012 | 23.24 | 23.31 | 23.14 | 23.30 | 667,080 | +0.42(+1.86%) |
Sep 06, 2012 | 22.51 | 22.90 | 22.46 | 22.88 | 1,061,283 | +0.50(+2.25%) |
Sep 05, 2012 | 22.27 | 22.41 | 22.20 | 22.37 | 1,372,141 | -0.67(-2.92%) |
Sep 04, 2012 | 23.12 | 23.19 | 22.90 | 23.05 | 935,308 | -0.51(-2.16%) |
Aug 31, 2012 | 23.60 | 23.72 | 23.42 | 23.55 | 554,562 | -0.15(-0.63%) |
Aug 30, 2012 | 23.91 | 24.00 | 23.70 | 23.70 | 519,636 | -0.86(-3.51%) |
Aug 29, 2012 | 24.76 | 24.76 | 24.42 | 24.57 | 402,439 | +0.28(+1.14%) |
Aug 27, 2012 | 24.50 | 24.52 | 24.27 | 24.29 | 668,024 | -0.32(-1.29%) |
Aug 24, 2012 | 24.38 | 24.64 | 24.35 | 24.61 | 597,985 | +0.28(+1.13%) |
Aug 23, 2012 | 24.47 | 24.49 | 24.26 | 24.33 | 686,345 | +0.33(+1.39%) |
Aug 22, 2012 | 24.01 | 24.13 | 23.87 | 24.00 | 951,116 | -0.29(-1.19%) |
Aug 21, 2012 | 24.55 | 24.57 | 24.23 | 24.29 | 514,892 | -0.40(-1.63%) |
Aug 20, 2012 | 24.72 | 24.76 | 24.61 | 24.69 | 278,615 | +0.06(+0.26%) |
Aug 17, 2012 | 24.76 | 24.77 | 24.60 | 24.63 | 433,433 | -0.21(-0.85%) |
Aug 16, 2012 | 24.59 | 24.84 | 24.50 | 24.84 | 701,754 | +0.75(+3.11%) |
Aug 15, 2012 | 24.13 | 24.18 | 24.02 | 24.09 | 340,079 | +0.08(+0.32%) |
Aug 14, 2012 | 24.13 | 24.16 | 23.97 | 24.01 | 408,419 | +0.00(+0.00%) |
Aug 13, 2012 | 23.98 | 24.16 | 23.97 | 24.01 | 582,104 | -0.16(-0.67%) |
Aug 10, 2012 | 24.01 | 24.22 | 23.87 | 24.18 | 1,274,595 | -0.18(-0.76%) |
Aug 09, 2012 | 24.56 | 24.56 | 24.30 | 24.36 | 689,119 | -0.18(-0.75%) |
Aug 08, 2012 | 24.60 | 24.74 | 24.45 | 24.55 | 1,254,799 | -0.93(-3.67%) |
Aug 07, 2012 | 25.48 | 25.60 | 25.43 | 25.48 | 793,936 | +0.31(+1.24%) |
Aug 06, 2012 | 25.22 | 25.27 | 25.15 | 25.17 | 771,244 | +0.54(+2.21%) |
Aug 03, 2012 | 23.99 | 24.69 | 24.52 | 24.62 | 874,614 | +0.63(+2.62%) |
Aug 02, 2012 | 24.22 | 24.22 | 23.82 | 23.99 | 2,910,272 | +0.01(+0.03%) |
Aug 01, 2012 | 24.18 | 24.23 | 23.77 | 23.99 | 1,405,241 | +0.32(+1.35%) |
Jul 31, 2012 | 23.95 | 23.98 | 23.60 | 23.67 | 1,715,358 | +0.18(+0.75%) |
Jul 30, 2012 | 23.48 | 23.73 | 22.59 | 23.49 | 951,348 | +0.40(+1.75%) |
Jul 27, 2012 | 22.80 | 23.12 | 22.76 | 23.09 | 5,134,772 | +0.57(+2.55%) |
Jul 26, 2012 | 22.55 | 22.59 | 22.42 | 22.51 | 1,281,357 | +0.11(+0.51%) |
Jul 25, 2012 | 24.03 | 24.06 | 22.08 | 22.40 | 3,154,437 | -1.77(-7.32%) |
Jul 24, 2012 | 24.47 | 24.48 | 24.10 | 24.17 | 722,570 | -0.56(-2.26%) |
Jul 23, 2012 | 24.63 | 24.94 | 24.57 | 24.73 | 1,609,415 | -0.88(-3.45%) |
Jul 20, 2012 | 25.85 | 25.88 | 25.56 | 25.61 | 552,278 | -0.72(-2.74%) |
Jul 19, 2012 | 26.22 | 26.38 | 26.17 | 26.34 | 385,858 | +0.25(+0.98%) |
Jul 18, 2012 | 25.92 | 26.13 | 25.85 | 26.08 | 490,682 | +0.25(+0.99%) |
Jul 17, 2012 | 25.85 | 25.91 | 25.70 | 25.83 | 825,519 | -0.62(-2.35%) |
Jul 16, 2012 | 26.48 | 26.55 | 26.39 | 26.45 | 509,862 | -0.14(-0.53%) |
Jul 13, 2012 | 26.34 | 26.65 | 26.31 | 26.59 | 473,189 | +0.23(+0.89%) |
Jul 12, 2012 | 26.62 | 26.70 | 26.31 | 26.36 | 655,890 | -0.59(-2.21%) |
Jul 11, 2012 | 26.97 | 26.99 | 26.77 | 26.95 | 318,079 | -0.03(-0.10%) |
Jul 10, 2012 | 27.23 | 27.23 | 26.91 | 26.98 | 226,269 | -0.21(-0.78%) |
Jul 09, 2012 | 27.32 | 27.32 | 26.96 | 27.19 | 255,487 | -0.33(-1.21%) |
Jul 06, 2012 | 27.74 | 27.74 | 27.41 | 27.52 | 282,272 | -0.64(-2.26%) |
Jul 05, 2012 | 28.25 | 28.30 | 28.10 | 28.16 | 611,400 | -0.30(-1.04%) |
Jul 03, 2012 | 28.26 | 28.49 | 28.24 | 28.46 | 304,309 | +0.35(+1.23%) |
Jul 02, 2012 | 28.10 | 28.20 | 27.96 | 28.11 | 309,543 | -0.15(-0.53%) |
Jun 29, 2012 | 28.24 | 28.30 | 28.15 | 28.26 | 266,231 | +0.64(+2.33%) |
Jun 28, 2012 | 27.67 | 27.67 | 27.38 | 27.62 | 688,595 | +0.09(+0.33%) |
Jun 27, 2012 | 27.33 | 27.56 | 27.29 | 27.52 | 340,833 | +0.20(+0.73%) |
Jun 26, 2012 | 27.40 | 27.60 | 27.21 | 27.33 | 609,624 | -0.45(-1.61%) |
Jun 25, 2012 | 28.07 | 28.47 | 27.72 | 27.77 | 383,425 | -1.02(-3.54%) |
Jun 22, 2012 | 28.68 | 28.83 | 28.61 | 28.79 | 338,952 | +0.26(+0.92%) |
Jun 21, 2012 | 29.08 | 29.14 | 28.52 | 28.53 | 414,948 | -0.35(-1.22%) |
Jun 20, 2012 | 28.91 | 28.98 | 28.73 | 28.88 | 214,197 | +0.01(+0.05%) |
Jun 19, 2012 | 28.83 | 28.92 | 28.68 | 28.87 | 280,396 | +0.18(+0.62%) |
Jun 18, 2012 | 28.76 | 28.88 | 28.66 | 28.69 | 791,438 | -0.16(-0.54%) |
Jun 15, 2012 | 28.68 | 28.89 | 28.64 | 28.85 | 427,791 | +0.35(+1.24%) |
Jun 14, 2012 | 28.42 | 28.68 | 28.38 | 28.49 | 397,674 | +0.04(+0.12%) |
Jun 13, 2012 | 28.42 | 28.66 | 28.37 | 28.46 | 307,255 | -0.30(-1.03%) |
Jun 12, 2012 | 28.67 | 28.83 | 28.47 | 28.76 | 3,653,874 | +0.61(+2.16%) |
Jun 11, 2012 | 28.57 | 28.57 | 28.10 | 28.15 | 580,944 | +0.18(+0.63%) |
Jun 08, 2012 | 27.91 | 27.98 | 27.77 | 27.97 | 421,546 | -0.15(-0.53%) |
Jun 07, 2012 | 28.44 | 28.51 | 28.06 | 28.12 | 1,691,293 | +0.21(+0.76%) |
Jun 06, 2012 | 27.46 | 27.94 | 27.15 | 27.91 | 499,242 | +0.71(+2.60%) |
Jun 05, 2012 | 27.07 | 27.25 | 27.04 | 27.20 | 940,902 | +0.01(+0.05%) |
Jun 04, 2012 | 26.76 | 27.23 | 26.76 | 27.18 | 1,302,057 | +0.34(+1.27%) |
Jun 01, 2012 | 27.57 | 27.57 | 26.79 | 26.84 | 1,288,463 | -1.41(-4.98%) |
May 31, 2012 | 28.30 | 28.38 | 28.11 | 28.25 | 574,263 | -0.38(-1.31%) |
May 30, 2012 | 28.84 | 28.88 | 28.61 | 28.63 | 460,817 | -0.44(-1.51%) |
May 29, 2012 | 29.05 | 29.19 | 28.66 | 29.07 | 374,591 | +0.49(+1.71%) |
May 25, 2012 | 28.61 | 28.71 | 28.53 | 28.58 | 399,006 | +0.46(+1.64%) |
May 24, 2012 | 28.24 | 28.34 | 27.93 | 28.12 | 505,586 | -0.69(-2.41%) |
May 23, 2012 | 28.80 | 28.84 | 28.51 | 28.81 | 513,286 | -0.69(-2.33%) |
May 22, 2012 | 29.51 | 29.65 | 29.36 | 29.50 | 584,952 | -0.28(-0.93%) |
May 21, 2012 | 29.42 | 29.82 | 29.42 | 29.77 | 363,425 | +0.50(+1.72%) |
May 18, 2012 | 29.68 | 29.68 | 29.22 | 29.27 | 257,923 | -0.39(-1.31%) |
May 17, 2012 | 29.75 | 29.86 | 29.60 | 29.66 | 624,509 | +0.06(+0.22%) |
May 16, 2012 | 29.68 | 29.87 | 29.59 | 29.60 | 218,865 | -0.27(-0.90%) |
May 15, 2012 | 30.07 | 30.17 | 29.77 | 29.87 | 498,780 | -0.42(-1.40%) |
May 14, 2012 | 30.36 | 30.52 | 30.26 | 30.29 | 254,817 | -0.35(-1.15%) |
May 11, 2012 | 30.67 | 30.82 | 30.60 | 30.64 | 285,567 | -0.11(-0.35%) |
May 10, 2012 | 30.95 | 31.01 | 30.71 | 30.75 | 326,950 | -0.11(-0.34%) |
May 09, 2012 | 30.81 | 31.00 | 30.63 | 30.86 | 281,937 | -0.34(-1.09%) |
May 08, 2012 | 31.22 | 31.25 | 31.00 | 31.20 | 221,915 | -0.35(-1.12%) |
May 07, 2012 | 31.34 | 31.63 | 31.34 | 31.55 | 428,451 | +0.30(+0.95%) |
May 04, 2012 | 31.26 | 31.35 | 31.18 | 31.25 | 374,885 | -0.28(-0.88%) |
May 03, 2012 | 31.72 | 31.72 | 31.47 | 31.53 | 215,083 | -0.21(-0.67%) |
May 02, 2012 | 31.64 | 31.80 | 31.55 | 31.74 | 337,509 | -0.39(-1.21%) |