Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.02 | 35.05 | 34.40 | 34.41 | 744,782 | -0.62(-1.78%) |
May 30, 2013 | 34.83 | 35.14 | 34.77 | 35.03 | 519,032 | +0.28(+0.81%) |
May 29, 2013 | 34.87 | 34.91 | 34.54 | 34.75 | 366,014 | -0.27(-0.78%) |
May 28, 2013 | 35.01 | 35.29 | 34.90 | 35.02 | 1,154,212 | +0.26(+0.74%) |
May 24, 2013 | 34.75 | 34.84 | 34.40 | 34.76 | 437,615 | -0.14(-0.40%) |
May 23, 2013 | 34.89 | 34.99 | 34.64 | 34.90 | 620,201 | -0.10(-0.29%) |
May 22, 2013 | 35.37 | 35.65 | 34.80 | 35.01 | 836,530 | -0.33(-0.93%) |
May 21, 2013 | 35.49 | 35.61 | 35.27 | 35.33 | 521,950 | -0.09(-0.24%) |
May 20, 2013 | 35.52 | 35.64 | 35.33 | 35.42 | 610,293 | -0.16(-0.44%) |
May 17, 2013 | 35.65 | 35.72 | 35.37 | 35.58 | 962,749 | -0.02(-0.07%) |
May 16, 2013 | 35.61 | 35.85 | 35.53 | 35.60 | 778,723 | -0.02(-0.07%) |
May 15, 2013 | 35.33 | 35.71 | 35.20 | 35.62 | 883,594 | +0.65(+1.85%) |
May 13, 2013 | 34.66 | 34.99 | 34.62 | 34.97 | 372,688 | +0.31(+0.90%) |
May 10, 2013 | 34.76 | 34.85 | 34.62 | 34.66 | 488,581 | +0.00(+0.00%) |
May 09, 2013 | 34.72 | 34.88 | 34.60 | 34.66 | 662,114 | +0.00(+0.00%) |
May 08, 2013 | 34.38 | 34.66 | 34.31 | 34.66 | 536,243 | +0.28(+0.82%) |
May 07, 2013 | 34.39 | 34.40 | 34.25 | 34.38 | 421,707 | +0.08(+0.23%) |
May 06, 2013 | 34.08 | 34.39 | 34.08 | 34.30 | 557,528 | +0.24(+0.71%) |
May 03, 2013 | 33.87 | 34.11 | 33.81 | 34.06 | 482,443 | +0.38(+1.14%) |
May 02, 2013 | 33.24 | 33.80 | 33.12 | 33.68 | 1,320,383 | +0.43(+1.29%) |
May 01, 2013 | 34.19 | 34.19 | 33.17 | 33.25 | 1,639,220 | +0.07(+0.21%) |
Apr 30, 2013 | 33.08 | 33.26 | 33.04 | 33.18 | 1,071,835 | +0.02(+0.05%) |
Apr 29, 2013 | 33.01 | 33.26 | 33.00 | 33.16 | 892,997 | +0.13(+0.38%) |
Apr 26, 2013 | 33.00 | 33.15 | 32.89 | 33.04 | 548,877 | +0.05(+0.14%) |
Apr 25, 2013 | 33.02 | 33.19 | 32.90 | 32.99 | 405,531 | +0.05(+0.17%) |
Apr 24, 2013 | 33.01 | 33.07 | 32.83 | 32.94 | 456,333 | -0.02(-0.05%) |
Apr 23, 2013 | 33.09 | 33.18 | 32.77 | 32.95 | 595,215 | +0.09(+0.26%) |
Apr 22, 2013 | 32.78 | 32.97 | 32.57 | 32.86 | 577,343 | +0.08(+0.24%) |
Apr 19, 2013 | 32.67 | 32.84 | 32.36 | 32.79 | 722,062 | +0.12(+0.38%) |
Apr 18, 2013 | 32.79 | 32.79 | 32.53 | 32.66 | 1,067,082 | +0.02(+0.07%) |
Apr 17, 2013 | 32.80 | 32.88 | 32.58 | 32.64 | 1,329,396 | -0.27(-0.81%) |
Apr 16, 2013 | 32.92 | 33.08 | 32.83 | 32.90 | 988,731 | +0.20(+0.62%) |
Apr 15, 2013 | 32.91 | 33.15 | 32.69 | 32.70 | 1,373,373 | -0.33(-0.99%) |
Apr 12, 2013 | 33.08 | 33.16 | 32.81 | 33.03 | 1,175,759 | -0.10(-0.31%) |
Apr 11, 2013 | 32.50 | 33.37 | 32.50 | 33.13 | 1,542,367 | +0.66(+2.05%) |
Apr 10, 2013 | 32.36 | 32.50 | 32.21 | 32.47 | 736,018 | +0.19(+0.58%) |
Apr 09, 2013 | 32.37 | 32.44 | 32.17 | 32.28 | 881,187 | -0.06(-0.19%) |
Apr 08, 2013 | 31.97 | 32.38 | 31.97 | 32.34 | 1,019,870 | +0.34(+1.05%) |
Apr 05, 2013 | 31.85 | 32.06 | 31.66 | 32.01 | 597,207 | -0.12(-0.36%) |
Apr 04, 2013 | 32.15 | 32.46 | 32.01 | 32.12 | 722,650 | +0.07(+0.22%) |
Apr 03, 2013 | 32.33 | 32.41 | 31.93 | 32.05 | 1,305,221 | -0.27(-0.82%) |
Apr 02, 2013 | 32.40 | 32.48 | 32.18 | 32.32 | 943,061 | +0.09(+0.29%) |
Apr 01, 2013 | 32.23 | 32.37 | 32.02 | 32.22 | 610,586 | -0.06(-0.19%) |
Mar 28, 2013 | 32.01 | 32.29 | 31.97 | 32.29 | 1,655,422 | +0.28(+0.88%) |
Mar 27, 2013 | 31.75 | 32.01 | 31.65 | 32.01 | 1,723,185 | +0.18(+0.56%) |
Mar 26, 2013 | 31.76 | 31.86 | 31.65 | 31.83 | 1,581,730 | +0.21(+0.67%) |
Mar 25, 2013 | 31.65 | 31.79 | 31.47 | 31.61 | 1,171,095 | -0.04(-0.12%) |
Mar 22, 2013 | 31.44 | 31.65 | 31.40 | 31.65 | 666,518 | +0.21(+0.67%) |
Mar 21, 2013 | 31.34 | 31.56 | 31.33 | 31.44 | 1,107,257 | -0.05(-0.15%) |
Mar 20, 2013 | 31.26 | 31.53 | 31.12 | 31.49 | 852,937 | +0.30(+0.98%) |
Mar 19, 2013 | 31.00 | 31.19 | 30.81 | 31.18 | 976,327 | +0.24(+0.78%) |
Mar 18, 2013 | 30.72 | 31.03 | 30.64 | 30.94 | 950,031 | -0.04(-0.13%) |
Mar 15, 2013 | 30.88 | 31.00 | 30.79 | 30.98 | 1,227,633 | +0.09(+0.30%) |
Mar 14, 2013 | 30.61 | 30.98 | 30.61 | 30.89 | 672,239 | +0.27(+0.89%) |
Mar 13, 2013 | 30.35 | 30.68 | 30.22 | 30.61 | 579,274 | +0.34(+1.11%) |
Mar 12, 2013 | 30.36 | 30.40 | 30.19 | 30.28 | 530,158 | -0.11(-0.36%) |
Mar 11, 2013 | 30.26 | 30.41 | 30.21 | 30.39 | 346,733 | +0.09(+0.31%) |
Mar 08, 2013 | 30.18 | 30.37 | 30.08 | 30.29 | 1,163,698 | +0.27(+0.89%) |
Mar 07, 2013 | 30.07 | 30.14 | 29.92 | 30.03 | 574,752 | +0.02(+0.08%) |
Mar 06, 2013 | 30.34 | 30.43 | 29.93 | 30.00 | 701,942 | -0.31(-1.03%) |
Mar 05, 2013 | 30.00 | 30.34 | 30.00 | 30.32 | 544,976 | +0.36(+1.20%) |
Mar 04, 2013 | 29.88 | 30.01 | 29.71 | 29.96 | 498,670 | +0.05(+0.18%) |
Mar 01, 2013 | 29.95 | 29.99 | 29.66 | 29.90 | 997,215 | -0.17(-0.57%) |
Feb 28, 2013 | 30.02 | 30.35 | 29.94 | 30.07 | 810,616 | +0.12(+0.42%) |
Feb 27, 2013 | 29.67 | 29.98 | 29.59 | 29.95 | 599,217 | +0.22(+0.73%) |
Feb 26, 2013 | 29.62 | 29.78 | 29.45 | 29.73 | 620,556 | +0.29(+1.00%) |
Feb 25, 2013 | 30.06 | 30.14 | 29.44 | 29.44 | 678,221 | -0.56(-1.86%) |
Feb 22, 2013 | 29.90 | 30.07 | 29.86 | 30.00 | 869,348 | +0.22(+0.73%) |
Feb 21, 2013 | 29.86 | 29.96 | 29.71 | 29.78 | 775,854 | -0.16(-0.54%) |
Feb 20, 2013 | 30.09 | 30.20 | 29.93 | 29.94 | 631,211 | -0.15(-0.49%) |
Feb 19, 2013 | 30.07 | 30.15 | 29.88 | 30.09 | 1,427,887 | -0.02(-0.05%) |
Feb 15, 2013 | 30.05 | 30.13 | 29.86 | 30.10 | 749,485 | +0.04(+0.13%) |
Feb 14, 2013 | 29.76 | 30.15 | 29.76 | 30.07 | 929,329 | +0.22(+0.73%) |
Feb 13, 2013 | 29.42 | 29.93 | 29.35 | 29.85 | 1,099,973 | +0.56(+1.90%) |
Feb 12, 2013 | 29.35 | 29.43 | 29.25 | 29.29 | 974,296 | -0.05(-0.16%) |
Feb 11, 2013 | 29.34 | 29.43 | 29.19 | 29.34 | 646,431 | -0.07(-0.24%) |
Feb 08, 2013 | 29.43 | 29.49 | 29.30 | 29.41 | 513,098 | -0.03(-0.11%) |
Feb 07, 2013 | 29.50 | 29.62 | 29.30 | 29.44 | 661,889 | -0.10(-0.34%) |
Feb 06, 2013 | 29.37 | 29.54 | 29.29 | 29.54 | 806,594 | +0.34(+1.17%) |
Feb 04, 2013 | 28.93 | 29.24 | 28.89 | 29.20 | 2,237,083 | +0.24(+0.83%) |
Feb 01, 2013 | 29.17 | 29.28 | 28.72 | 28.96 | 1,754,557 | +0.34(+1.19%) |
Jan 31, 2013 | 28.27 | 28.80 | 28.27 | 28.62 | 4,036,959 | +0.50(+1.76%) |
Jan 30, 2013 | 28.01 | 28.45 | 28.01 | 28.12 | 3,076,002 | +0.37(+1.34%) |
Jan 29, 2013 | 27.64 | 27.88 | 27.64 | 27.75 | 1,183,853 | +0.12(+0.42%) |
Jan 28, 2013 | 27.88 | 27.88 | 27.59 | 27.63 | 1,075,715 | -0.23(-0.83%) |
Jan 25, 2013 | 27.53 | 27.87 | 27.53 | 27.87 | 855,894 | +0.47(+1.72%) |
Jan 24, 2013 | 27.68 | 27.78 | 27.36 | 27.39 | 871,324 | -0.20(-0.73%) |
Jan 23, 2013 | 27.76 | 27.77 | 27.57 | 27.59 | 649,493 | -0.15(-0.53%) |
Jan 22, 2013 | 27.49 | 27.83 | 27.47 | 27.74 | 745,178 | +0.26(+0.93%) |
Jan 18, 2013 | 27.52 | 27.54 | 27.34 | 27.49 | 750,662 | +0.02(+0.06%) |
Jan 17, 2013 | 27.39 | 27.53 | 27.27 | 27.47 | 541,775 | +0.16(+0.60%) |
Jan 16, 2013 | 27.32 | 27.42 | 27.16 | 27.31 | 434,734 | -0.10(-0.37%) |
Jan 15, 2013 | 27.30 | 27.53 | 27.30 | 27.41 | 627,548 | -0.02(-0.06%) |
Jan 14, 2013 | 27.49 | 27.54 | 27.20 | 27.42 | 686,378 | -0.14(-0.51%) |
Jan 11, 2013 | 27.67 | 27.77 | 27.32 | 27.56 | 807,087 | -0.08(-0.28%) |
Jan 10, 2013 | 27.65 | 27.70 | 27.53 | 27.64 | 566,513 | +0.13(+0.48%) |
Jan 09, 2013 | 27.49 | 27.56 | 27.42 | 27.51 | 523,084 | +0.09(+0.31%) |
Jan 08, 2013 | 27.65 | 27.79 | 27.37 | 27.42 | 842,430 | -0.29(-1.03%) |
Jan 07, 2013 | 27.23 | 27.77 | 27.22 | 27.71 | 1,463,243 | +0.41(+1.50%) |
Jan 04, 2013 | 27.47 | 27.51 | 27.20 | 27.30 | 1,393,268 | -0.07(-0.25%) |
Jan 03, 2013 | 27.54 | 27.63 | 27.23 | 27.37 | 885,316 | -0.12(-0.45%) |
Jan 02, 2013 | 27.25 | 27.50 | 26.84 | 27.49 | 888,866 | +0.66(+2.45%) |
Dec 31, 2012 | 26.69 | 26.84 | 26.49 | 26.84 | 774,047 | +0.14(+0.52%) |
Dec 28, 2012 | 26.69 | 26.87 | 26.53 | 26.70 | 593,341 | -0.15(-0.55%) |
Dec 27, 2012 | 26.98 | 27.05 | 26.67 | 26.84 | 679,469 | -0.13(-0.49%) |
Dec 26, 2012 | 27.15 | 27.24 | 26.92 | 26.98 | 756,099 | -0.13(-0.49%) |
Dec 24, 2012 | 27.11 | 27.19 | 27.09 | 27.11 | 261,103 | -0.05(-0.20%) |
Dec 21, 2012 | 27.14 | 27.32 | 27.04 | 27.16 | 1,975,996 | -0.42(-1.52%) |
Dec 20, 2012 | 27.38 | 27.58 | 27.28 | 27.58 | 722,125 | +0.20(+0.74%) |
Dec 19, 2012 | 27.29 | 27.63 | 27.27 | 27.38 | 1,404,542 | +0.09(+0.31%) |
Dec 18, 2012 | 27.54 | 27.55 | 27.22 | 27.29 | 1,227,403 | -0.16(-0.59%) |
Dec 17, 2012 | 27.35 | 27.70 | 27.23 | 27.46 | 548,192 | +0.18(+0.65%) |
Dec 14, 2012 | 27.56 | 27.72 | 27.24 | 27.28 | 511,398 | -0.26(-0.96%) |
Dec 13, 2012 | 27.57 | 27.72 | 27.50 | 27.54 | 648,597 | -0.09(-0.34%) |
Dec 12, 2012 | 27.86 | 27.96 | 27.61 | 27.63 | 588,503 | -0.18(-0.64%) |
Dec 11, 2012 | 27.92 | 27.95 | 27.71 | 27.81 | 799,467 | +0.02(+0.08%) |
Dec 10, 2012 | 28.11 | 28.24 | 27.68 | 27.79 | 859,979 | -0.43(-1.54%) |
Dec 07, 2012 | 28.15 | 28.27 | 28.04 | 28.22 | 550,861 | +0.05(+0.17%) |
Dec 06, 2012 | 28.27 | 28.35 | 28.11 | 28.18 | 382,843 | -0.06(-0.22%) |
Dec 05, 2012 | 28.22 | 28.40 | 28.12 | 28.24 | 533,204 | +0.01(+0.03%) |
Dec 04, 2012 | 28.27 | 28.32 | 28.05 | 28.23 | 463,356 | -0.05(-0.19%) |
Nov 30, 2012 | 28.22 | 28.43 | 28.06 | 28.28 | 1,128,422 | +0.17(+0.61%) |
Nov 29, 2012 | 28.19 | 28.19 | 27.71 | 28.11 | 632,474 | +0.22(+0.81%) |
Nov 28, 2012 | 27.74 | 27.90 | 27.54 | 27.89 | 501,030 | +0.01(+0.03%) |
Nov 27, 2012 | 28.17 | 28.18 | 27.87 | 27.88 | 711,308 | -0.28(-1.01%) |
Nov 26, 2012 | 28.06 | 28.33 | 28.02 | 28.17 | 564,251 | -0.14(-0.49%) |
Nov 23, 2012 | 28.16 | 28.32 | 28.00 | 28.30 | 344,032 | +0.21(+0.76%) |
Nov 21, 2012 | 27.95 | 28.10 | 27.74 | 28.09 | 357,425 | +0.15(+0.55%) |
Nov 20, 2012 | 27.89 | 27.94 | 27.53 | 27.94 | 513,588 | +0.13(+0.47%) |
Nov 19, 2012 | 27.62 | 27.80 | 27.46 | 27.80 | 926,405 | +0.37(+1.34%) |
Nov 16, 2012 | 27.26 | 27.51 | 27.07 | 27.44 | 582,418 | +0.26(+0.96%) |
Nov 15, 2012 | 27.13 | 27.22 | 26.88 | 27.18 | 556,382 | +0.09(+0.34%) |
Nov 14, 2012 | 27.38 | 27.44 | 26.96 | 27.08 | 622,206 | -0.19(-0.70%) |
Nov 13, 2012 | 27.06 | 27.44 | 27.06 | 27.28 | 767,952 | -0.02(-0.06%) |
Nov 12, 2012 | 27.34 | 27.41 | 27.11 | 27.29 | 417,806 | -0.03(-0.11%) |
Nov 09, 2012 | 26.98 | 27.37 | 26.84 | 27.32 | 601,697 | +0.21(+0.76%) |
Nov 08, 2012 | 27.28 | 27.39 | 27.06 | 27.11 | 579,592 | -0.15(-0.53%) |
Nov 07, 2012 | 27.62 | 27.62 | 27.06 | 27.26 | 635,330 | -0.49(-1.77%) |
Nov 06, 2012 | 27.65 | 27.96 | 27.57 | 27.75 | 657,157 | +0.11(+0.39%) |
Nov 05, 2012 | 27.59 | 27.71 | 27.31 | 27.64 | 713,268 | +0.07(+0.25%) |
Nov 02, 2012 | 27.68 | 27.76 | 27.29 | 27.57 | 1,587,508 | +0.02(+0.08%) |
Nov 01, 2012 | 27.08 | 27.60 | 26.84 | 27.55 | 1,145,971 | +0.36(+1.33%) |
Oct 31, 2012 | 27.34 | 27.39 | 26.60 | 27.19 | 1,554,420 | -0.18(-0.64%) |
Oct 26, 2012 | 27.08 | 27.37 | 27.37 | 27.37 | 779,673 | +0.29(+1.08%) |
Oct 25, 2012 | 27.23 | 27.46 | 26.89 | 27.08 | 488,955 | +0.02(+0.06%) |
Oct 24, 2012 | 27.16 | 27.25 | 27.00 | 27.06 | 370,440 | -0.14(-0.51%) |
Oct 23, 2012 | 27.16 | 27.27 | 27.05 | 27.20 | 429,852 | -0.25(-0.89%) |
Oct 19, 2012 | 27.91 | 27.91 | 27.38 | 27.44 | 467,925 | -0.51(-1.81%) |
Oct 18, 2012 | 27.98 | 28.22 | 27.90 | 27.95 | 334,813 | -0.09(-0.33%) |
Oct 17, 2012 | 27.96 | 28.13 | 27.87 | 28.04 | 391,236 | +0.17(+0.61%) |
Oct 16, 2012 | 27.79 | 27.94 | 27.72 | 27.87 | 624,993 | +0.11(+0.39%) |
Oct 15, 2012 | 27.68 | 27.82 | 27.49 | 27.77 | 690,893 | +0.08(+0.30%) |
Oct 12, 2012 | 27.77 | 28.03 | 27.63 | 27.68 | 783,302 | -0.17(-0.61%) |
Oct 11, 2012 | 28.03 | 28.09 | 27.81 | 27.85 | 615,042 | -0.09(-0.33%) |
Oct 10, 2012 | 27.97 | 28.21 | 27.89 | 27.94 | 474,649 | +0.01(+0.03%) |
Oct 09, 2012 | 28.20 | 28.29 | 27.86 | 27.94 | 308,511 | -0.31(-1.09%) |
Oct 08, 2012 | 28.27 | 28.30 | 28.04 | 28.24 | 298,214 | -0.02(-0.05%) |
Oct 05, 2012 | 28.12 | 28.38 | 28.07 | 28.26 | 825,817 | +0.21(+0.77%) |
Oct 04, 2012 | 27.91 | 28.10 | 27.84 | 28.04 | 945,457 | +0.21(+0.77%) |
Oct 03, 2012 | 27.66 | 27.85 | 27.61 | 27.83 | 1,460,408 | +0.25(+0.89%) |
Oct 02, 2012 | 27.44 | 27.64 | 27.43 | 27.58 | 834,228 | +0.18(+0.67%) |
Oct 01, 2012 | 27.50 | 27.64 | 27.28 | 27.40 | 1,151,192 | -0.08(-0.31%) |
Sep 28, 2012 | 27.46 | 27.57 | 27.33 | 27.48 | 661,682 | -0.04(-0.14%) |
Sep 27, 2012 | 27.60 | 27.66 | 27.44 | 27.52 | 560,651 | -0.05(-0.19%) |
Sep 26, 2012 | 28.00 | 28.08 | 27.53 | 27.57 | 801,425 | -0.28(-0.99%) |
Sep 25, 2012 | 28.23 | 28.33 | 27.85 | 27.85 | 610,473 | -0.29(-1.03%) |
Sep 24, 2012 | 28.16 | 28.26 | 28.06 | 28.14 | 384,968 | -0.11(-0.40%) |
Sep 21, 2012 | 28.35 | 28.45 | 28.18 | 28.25 | 1,555,579 | +0.07(+0.24%) |
Sep 20, 2012 | 28.04 | 28.21 | 27.81 | 28.19 | 436,606 | +0.06(+0.22%) |
Sep 19, 2012 | 28.04 | 28.17 | 27.88 | 28.12 | 366,192 | +0.10(+0.35%) |
Sep 18, 2012 | 28.18 | 28.25 | 27.98 | 28.03 | 374,062 | -0.23(-0.81%) |
Sep 17, 2012 | 28.29 | 28.55 | 28.25 | 28.25 | 943,487 | -0.09(-0.32%) |
Sep 14, 2012 | 28.20 | 28.48 | 28.17 | 28.34 | 855,709 | +0.11(+0.40%) |
Sep 13, 2012 | 27.87 | 28.23 | 27.66 | 28.23 | 741,611 | +0.38(+1.36%) |
Sep 12, 2012 | 27.55 | 27.85 | 27.53 | 27.85 | 531,947 | +0.31(+1.13%) |
Sep 11, 2012 | 27.39 | 27.58 | 27.33 | 27.54 | 296,106 | +0.17(+0.61%) |
Sep 10, 2012 | 27.67 | 27.72 | 27.36 | 27.37 | 580,924 | -0.36(-1.32%) |
Sep 07, 2012 | 27.74 | 27.77 | 27.56 | 27.74 | 490,611 | +0.03(+0.11%) |
Sep 06, 2012 | 27.65 | 27.74 | 27.61 | 27.71 | 982,197 | +0.14(+0.50%) |
Sep 05, 2012 | 27.59 | 27.66 | 27.42 | 27.57 | 590,476 | +0.06(+0.22%) |
Sep 04, 2012 | 27.13 | 27.55 | 27.08 | 27.51 | 599,247 | +0.36(+1.32%) |
Aug 31, 2012 | 27.28 | 27.34 | 26.92 | 27.15 | 663,433 | -0.02(-0.08%) |
Aug 30, 2012 | 27.21 | 27.27 | 27.05 | 27.17 | 292,350 | -0.16(-0.58%) |
Aug 29, 2012 | 27.36 | 27.39 | 27.17 | 27.33 | 445,903 | +0.03(+0.11%) |
Aug 27, 2012 | 27.17 | 27.42 | 27.10 | 27.30 | 461,073 | +0.18(+0.67%) |
Aug 24, 2012 | 26.99 | 27.17 | 26.98 | 27.12 | 339,787 | +0.09(+0.34%) |
Aug 23, 2012 | 27.17 | 27.27 | 26.98 | 27.03 | 301,566 | -0.16(-0.59%) |
Aug 22, 2012 | 27.11 | 27.29 | 27.06 | 27.19 | 461,354 | -0.02(-0.06%) |
Aug 21, 2012 | 27.51 | 27.55 | 27.17 | 27.20 | 522,538 | -0.19(-0.69%) |
Aug 20, 2012 | 27.27 | 27.45 | 27.26 | 27.39 | 578,839 | -0.02(-0.08%) |
Aug 17, 2012 | 27.30 | 27.49 | 27.14 | 27.42 | 817,263 | +0.19(+0.70%) |
Aug 16, 2012 | 27.04 | 27.24 | 26.95 | 27.23 | 878,427 | +0.11(+0.39%) |
Aug 15, 2012 | 26.61 | 27.18 | 26.55 | 27.12 | 1,492,122 | +0.54(+2.03%) |
Aug 14, 2012 | 26.45 | 26.72 | 26.40 | 26.58 | 497,594 | +0.18(+0.69%) |
Aug 13, 2012 | 26.44 | 26.49 | 26.19 | 26.40 | 480,110 | -0.14(-0.52%) |
Aug 10, 2012 | 26.47 | 26.60 | 26.38 | 26.54 | 333,054 | +0.05(+0.17%) |
Aug 09, 2012 | 26.64 | 26.76 | 26.35 | 26.49 | 513,819 | -0.11(-0.43%) |
Aug 08, 2012 | 26.66 | 26.73 | 26.51 | 26.60 | 822,319 | -0.16(-0.60%) |
Aug 07, 2012 | 27.03 | 27.03 | 26.70 | 26.76 | 754,842 | +0.02(+0.09%) |
Aug 06, 2012 | 27.01 | 27.11 | 26.72 | 26.74 | 511,279 | -0.28(-1.04%) |
Aug 03, 2012 | 27.29 | 27.39 | 26.94 | 27.02 | 962,805 | +0.03(+0.11%) |
Aug 02, 2012 | 27.10 | 27.21 | 26.87 | 26.99 | 541,189 | -0.33(-1.22%) |
Aug 01, 2012 | 27.47 | 28.16 | 27.26 | 27.33 | 891,782 | +0.36(+1.32%) |
Jul 31, 2012 | 26.88 | 27.09 | 26.68 | 26.97 | 970,380 | -0.43(-1.55%) |
Jul 30, 2012 | 27.49 | 27.50 | 27.27 | 27.39 | 469,412 | -0.13(-0.47%) |
Jul 27, 2012 | 27.13 | 27.63 | 26.98 | 27.52 | 759,192 | +0.59(+2.17%) |
Jul 26, 2012 | 26.98 | 27.14 | 26.80 | 26.94 | 343,046 | +0.24(+0.91%) |
Jul 25, 2012 | 26.64 | 26.84 | 26.50 | 26.70 | 299,600 | +0.17(+0.63%) |
Jul 24, 2012 | 27.02 | 27.05 | 26.41 | 26.53 | 721,521 | -0.46(-1.69%) |
Jul 23, 2012 | 26.81 | 27.06 | 26.63 | 26.98 | 304,434 | -0.11(-0.39%) |
Jul 20, 2012 | 27.08 | 27.33 | 26.98 | 27.09 | 543,953 | -0.14(-0.50%) |
Jul 19, 2012 | 27.39 | 27.45 | 27.06 | 27.23 | 577,555 | -0.13(-0.47%) |
Jul 18, 2012 | 27.30 | 27.48 | 27.29 | 27.36 | 526,336 | -0.02(-0.06%) |
Jul 17, 2012 | 27.04 | 27.46 | 27.01 | 27.37 | 692,314 | +0.38(+1.41%) |
Jul 16, 2012 | 27.09 | 27.36 | 26.96 | 26.99 | 494,469 | -0.19(-0.70%) |
Jul 13, 2012 | 26.89 | 27.19 | 26.81 | 27.18 | 425,817 | +0.39(+1.45%) |
Jul 12, 2012 | 26.86 | 26.92 | 26.63 | 26.79 | 329,480 | -0.16(-0.59%) |
Jul 11, 2012 | 26.89 | 27.01 | 26.80 | 26.95 | 380,616 | +0.02(+0.08%) |
Jul 10, 2012 | 27.05 | 27.10 | 26.82 | 26.93 | 630,148 | -0.08(-0.31%) |
Jul 09, 2012 | 26.88 | 27.02 | 26.73 | 27.01 | 890,631 | +0.07(+0.25%) |
Jul 06, 2012 | 27.01 | 27.01 | 26.82 | 26.95 | 463,596 | -0.24(-0.87%) |
Jul 05, 2012 | 26.98 | 27.19 | 26.79 | 27.18 | 714,222 | +0.17(+0.65%) |
Jul 03, 2012 | 26.89 | 27.07 | 26.85 | 27.01 | 262,171 | +0.07(+0.25%) |
Jul 02, 2012 | 26.66 | 27.08 | 26.66 | 26.94 | 749,311 | +0.28(+1.05%) |
Jun 29, 2012 | 26.68 | 26.69 | 26.49 | 26.66 | 695,547 | +0.31(+1.18%) |
Jun 28, 2012 | 25.83 | 26.37 | 25.81 | 26.35 | 864,628 | +0.37(+1.43%) |
Jun 27, 2012 | 26.17 | 26.17 | 25.91 | 25.97 | 525,865 | +0.01(+0.03%) |
Jun 26, 2012 | 25.82 | 26.03 | 25.66 | 25.97 | 657,299 | +0.16(+0.61%) |
Jun 25, 2012 | 25.91 | 25.98 | 25.63 | 25.81 | 745,038 | -0.38(-1.44%) |
Jun 22, 2012 | 26.18 | 26.27 | 25.91 | 26.18 | 2,657,622 | +0.14(+0.52%) |
Jun 21, 2012 | 26.27 | 26.44 | 25.98 | 26.05 | 875,852 | -0.15(-0.57%) |
Jun 20, 2012 | 26.12 | 26.29 | 26.00 | 26.20 | 836,601 | -0.09(-0.34%) |
Jun 19, 2012 | 26.02 | 26.31 | 26.00 | 26.29 | 762,557 | +0.29(+1.13%) |
Jun 18, 2012 | 25.45 | 26.07 | 25.45 | 26.00 | 897,172 | +0.35(+1.35%) |
Jun 15, 2012 | 26.04 | 26.10 | 25.63 | 25.65 | 1,610,702 | -0.35(-1.36%) |
Jun 14, 2012 | 25.90 | 26.05 | 25.73 | 26.00 | 969,255 | +0.11(+0.41%) |
Jun 13, 2012 | 25.82 | 26.22 | 25.63 | 25.90 | 865,092 | -0.01(-0.03%) |
Jun 12, 2012 | 25.81 | 26.00 | 25.67 | 25.91 | 1,189,023 | +0.18(+0.70%) |
Jun 11, 2012 | 26.15 | 26.26 | 25.71 | 25.73 | 812,069 | -0.27(-1.04%) |
Jun 08, 2012 | 26.11 | 26.15 | 25.92 | 26.00 | 1,234,962 | -0.21(-0.80%) |
Jun 07, 2012 | 26.56 | 26.61 | 26.20 | 26.21 | 823,259 | -0.12(-0.46%) |
Jun 06, 2012 | 25.94 | 26.33 | 25.91 | 26.33 | 561,723 | +0.55(+2.13%) |
Jun 05, 2012 | 25.58 | 25.81 | 25.58 | 25.78 | 574,490 | +0.08(+0.29%) |
Jun 04, 2012 | 25.77 | 25.82 | 25.45 | 25.70 | 660,961 | -0.05(-0.18%) |