Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.02 | 32.67 | 31.95 | 31.97 | 498,713 | -0.20(-0.61%) |
May 30, 2013 | 31.93 | 32.45 | 31.92 | 32.17 | 477,245 | +0.23(+0.73%) |
May 29, 2013 | 32.39 | 32.49 | 31.86 | 31.93 | 723,261 | -0.64(-1.98%) |
May 28, 2013 | 32.60 | 33.04 | 32.42 | 32.58 | 699,307 | +0.23(+0.73%) |
May 24, 2013 | 32.52 | 32.58 | 32.06 | 32.34 | 715,584 | -0.31(-0.95%) |
May 23, 2013 | 33.05 | 33.05 | 32.37 | 32.65 | 814,544 | -0.58(-1.75%) |
May 22, 2013 | 33.82 | 34.17 | 33.10 | 33.23 | 367,619 | -0.64(-1.88%) |
May 21, 2013 | 33.95 | 34.11 | 33.76 | 33.87 | 580,006 | -0.11(-0.31%) |
May 20, 2013 | 33.73 | 34.05 | 33.71 | 33.98 | 483,796 | +0.19(+0.56%) |
May 17, 2013 | 33.42 | 33.79 | 33.42 | 33.79 | 389,873 | +0.37(+1.11%) |
May 16, 2013 | 33.45 | 33.81 | 33.32 | 33.42 | 392,629 | -0.03(-0.09%) |
May 15, 2013 | 33.27 | 33.85 | 33.27 | 33.45 | 691,350 | +0.36(+1.09%) |
May 13, 2013 | 33.01 | 33.29 | 32.96 | 33.09 | 396,792 | -0.02(-0.07%) |
May 10, 2013 | 33.08 | 33.17 | 32.88 | 33.11 | 563,347 | -0.01(-0.02%) |
May 09, 2013 | 33.47 | 33.54 | 33.04 | 33.12 | 421,816 | -0.41(-1.21%) |
May 08, 2013 | 33.61 | 33.72 | 33.36 | 33.52 | 476,176 | -0.11(-0.31%) |
May 07, 2013 | 33.34 | 33.63 | 33.33 | 33.63 | 378,998 | +0.27(+0.81%) |
May 06, 2013 | 33.36 | 33.40 | 33.12 | 33.36 | 589,391 | -0.07(-0.20%) |
May 03, 2013 | 33.51 | 33.69 | 33.33 | 33.42 | 344,154 | +0.15(+0.45%) |
May 02, 2013 | 32.83 | 33.60 | 32.18 | 33.27 | 713,956 | +0.50(+1.54%) |
May 01, 2013 | 33.31 | 33.32 | 32.73 | 32.77 | 547,515 | -0.56(-1.69%) |
Apr 30, 2013 | 33.06 | 33.33 | 32.85 | 33.33 | 703,467 | +0.19(+0.57%) |
Apr 29, 2013 | 32.83 | 33.21 | 32.82 | 33.15 | 587,322 | +0.32(+0.96%) |
Apr 26, 2013 | 33.03 | 33.31 | 32.73 | 32.83 | 861,093 | -0.31(-0.93%) |
Apr 25, 2013 | 33.18 | 33.47 | 33.07 | 33.14 | 470,376 | -0.05(-0.14%) |
Apr 24, 2013 | 33.27 | 33.32 | 33.11 | 33.18 | 559,836 | -0.05(-0.14%) |
Apr 23, 2013 | 33.06 | 33.31 | 32.97 | 33.23 | 638,757 | +0.18(+0.55%) |
Apr 22, 2013 | 33.12 | 33.12 | 32.76 | 33.05 | 605,683 | -0.05(-0.14%) |
Apr 19, 2013 | 32.27 | 33.12 | 31.72 | 33.09 | 1,979,022 | +0.82(+2.54%) |
Apr 18, 2013 | 32.21 | 32.55 | 32.15 | 32.27 | 667,163 | +0.01(+0.02%) |
Apr 17, 2013 | 32.12 | 32.39 | 31.98 | 32.27 | 953,852 | -0.15(-0.46%) |
Apr 16, 2013 | 32.00 | 32.42 | 31.61 | 32.42 | 651,170 | +0.68(+2.13%) |
Apr 15, 2013 | 32.31 | 32.45 | 31.71 | 31.74 | 805,879 | -0.77(-2.38%) |
Apr 12, 2013 | 32.50 | 32.67 | 32.33 | 32.52 | 397,951 | -0.13(-0.39%) |
Apr 11, 2013 | 32.57 | 32.65 | 32.33 | 32.64 | 389,869 | +0.02(+0.05%) |
Apr 10, 2013 | 32.28 | 32.70 | 32.27 | 32.63 | 430,570 | +0.37(+1.14%) |
Apr 09, 2013 | 32.21 | 32.33 | 32.06 | 32.26 | 772,712 | +0.08(+0.23%) |
Apr 08, 2013 | 31.59 | 32.18 | 31.52 | 32.18 | 386,015 | +0.54(+1.71%) |
Apr 05, 2013 | 31.28 | 31.64 | 31.21 | 31.64 | 388,757 | +0.09(+0.29%) |
Apr 04, 2013 | 31.36 | 31.55 | 31.29 | 31.55 | 446,690 | +0.28(+0.89%) |
Apr 03, 2013 | 31.87 | 31.99 | 31.22 | 31.28 | 613,350 | -0.49(-1.54%) |
Apr 02, 2013 | 31.76 | 32.03 | 31.65 | 31.76 | 666,596 | +0.00(+0.00%) |
Apr 01, 2013 | 32.06 | 32.07 | 31.43 | 31.76 | 683,071 | -0.31(-0.96%) |
Mar 28, 2013 | 31.58 | 32.09 | 31.49 | 32.07 | 823,186 | +0.45(+1.43%) |
Mar 27, 2013 | 31.40 | 31.69 | 31.33 | 31.62 | 515,019 | -0.01(-0.02%) |
Mar 26, 2013 | 31.40 | 31.64 | 31.36 | 31.63 | 965,084 | +0.31(+0.98%) |
Mar 25, 2013 | 31.43 | 31.57 | 31.25 | 31.32 | 439,382 | -0.04(-0.12%) |
Mar 22, 2013 | 31.24 | 31.48 | 31.18 | 31.36 | 418,408 | +0.17(+0.53%) |
Mar 21, 2013 | 31.09 | 31.38 | 31.09 | 31.19 | 609,091 | -0.09(-0.29%) |
Mar 20, 2013 | 31.03 | 31.35 | 31.03 | 31.28 | 472,778 | +0.31(+0.99%) |
Mar 19, 2013 | 30.81 | 30.98 | 30.76 | 30.97 | 845,983 | +0.23(+0.76%) |
Mar 18, 2013 | 30.78 | 30.94 | 30.67 | 30.74 | 748,041 | -0.26(-0.85%) |
Mar 15, 2013 | 30.90 | 31.07 | 30.73 | 31.00 | 847,522 | +0.12(+0.39%) |
Mar 14, 2013 | 30.85 | 31.00 | 30.70 | 30.88 | 612,397 | -0.03(-0.10%) |
Mar 13, 2013 | 30.85 | 30.99 | 30.75 | 30.91 | 606,045 | +0.10(+0.32%) |
Mar 12, 2013 | 31.13 | 31.18 | 30.75 | 30.82 | 1,219,955 | -0.31(-0.99%) |
Mar 11, 2013 | 30.65 | 31.13 | 30.56 | 31.13 | 774,146 | +0.44(+1.42%) |
Mar 08, 2013 | 30.49 | 30.74 | 30.37 | 30.69 | 837,458 | +0.28(+0.91%) |
Mar 07, 2013 | 30.25 | 30.54 | 30.19 | 30.41 | 587,478 | +0.12(+0.40%) |
Mar 06, 2013 | 30.13 | 30.43 | 29.92 | 30.29 | 884,072 | +0.16(+0.52%) |
Mar 05, 2013 | 29.74 | 30.23 | 29.73 | 30.13 | 1,033,153 | +0.47(+1.60%) |
Mar 04, 2013 | 29.13 | 29.80 | 29.11 | 29.66 | 1,220,537 | +0.47(+1.60%) |
Mar 01, 2013 | 28.62 | 29.19 | 28.40 | 29.19 | 1,061,171 | +0.52(+1.81%) |
Feb 28, 2013 | 28.74 | 28.87 | 28.67 | 28.68 | 725,622 | +0.11(+0.39%) |
Feb 27, 2013 | 28.10 | 28.70 | 27.92 | 28.56 | 494,787 | +0.39(+1.37%) |
Feb 26, 2013 | 28.20 | 28.27 | 28.04 | 28.18 | 433,180 | +0.09(+0.32%) |
Feb 25, 2013 | 28.35 | 28.60 | 28.09 | 28.09 | 650,122 | -0.19(-0.66%) |
Feb 22, 2013 | 28.18 | 28.33 | 28.09 | 28.27 | 465,056 | +0.21(+0.74%) |
Feb 21, 2013 | 28.09 | 28.16 | 27.94 | 28.06 | 374,266 | -0.08(-0.29%) |
Feb 20, 2013 | 28.32 | 28.47 | 28.13 | 28.15 | 671,387 | -0.19(-0.68%) |
Feb 19, 2013 | 28.24 | 28.38 | 28.21 | 28.34 | 864,792 | +0.13(+0.45%) |
Feb 15, 2013 | 28.17 | 28.24 | 28.09 | 28.21 | 456,204 | +0.04(+0.13%) |
Feb 14, 2013 | 28.31 | 28.43 | 28.15 | 28.18 | 309,502 | -0.19(-0.66%) |
Feb 13, 2013 | 28.33 | 28.40 | 28.24 | 28.36 | 352,326 | +0.07(+0.24%) |
Feb 12, 2013 | 28.22 | 28.32 | 28.15 | 28.30 | 586,749 | +0.11(+0.40%) |
Feb 11, 2013 | 28.13 | 28.30 | 28.07 | 28.18 | 433,399 | +0.04(+0.16%) |
Feb 08, 2013 | 28.19 | 28.36 | 28.12 | 28.14 | 582,473 | +0.05(+0.19%) |
Feb 07, 2013 | 28.06 | 28.24 | 27.71 | 28.09 | 650,370 | +0.11(+0.40%) |
Feb 06, 2013 | 27.82 | 28.08 | 27.80 | 27.98 | 856,340 | +0.02(+0.08%) |
Feb 04, 2013 | 27.92 | 28.24 | 27.92 | 27.95 | 679,269 | -0.08(-0.29%) |
Feb 01, 2013 | 27.92 | 28.10 | 27.86 | 28.03 | 508,032 | +0.22(+0.80%) |
Jan 31, 2013 | 27.80 | 27.95 | 27.70 | 27.81 | 544,534 | +0.08(+0.30%) |
Jan 30, 2013 | 27.89 | 28.06 | 27.63 | 27.73 | 904,888 | -0.24(-0.85%) |
Jan 29, 2013 | 27.75 | 27.97 | 27.62 | 27.97 | 554,098 | +0.19(+0.70%) |
Jan 28, 2013 | 27.63 | 27.88 | 27.61 | 27.77 | 917,923 | +0.16(+0.57%) |
Jan 25, 2013 | 27.58 | 27.83 | 27.42 | 27.62 | 737,100 | +0.07(+0.27%) |
Jan 24, 2013 | 27.75 | 27.85 | 27.48 | 27.54 | 732,919 | -0.16(-0.56%) |
Jan 23, 2013 | 27.79 | 27.84 | 27.57 | 27.70 | 775,600 | -0.17(-0.61%) |
Jan 22, 2013 | 27.46 | 27.97 | 27.46 | 27.87 | 573,691 | +0.34(+1.24%) |
Jan 18, 2013 | 27.13 | 27.54 | 27.11 | 27.53 | 1,415,055 | +0.44(+1.62%) |
Jan 17, 2013 | 26.96 | 27.14 | 26.89 | 27.09 | 631,330 | +0.20(+0.75%) |
Jan 16, 2013 | 26.80 | 26.99 | 26.62 | 26.89 | 552,018 | +0.04(+0.14%) |
Jan 15, 2013 | 26.55 | 26.89 | 26.44 | 26.85 | 430,151 | +0.24(+0.90%) |
Jan 14, 2013 | 26.34 | 26.93 | 26.34 | 26.61 | 625,669 | +0.16(+0.62%) |
Jan 11, 2013 | 26.69 | 26.70 | 26.36 | 26.45 | 519,785 | -0.13(-0.48%) |
Jan 10, 2013 | 26.51 | 26.77 | 26.41 | 26.58 | 670,820 | +0.20(+0.76%) |
Jan 09, 2013 | 26.25 | 26.43 | 26.11 | 26.37 | 500,676 | +0.19(+0.71%) |
Jan 08, 2013 | 26.08 | 26.28 | 25.96 | 26.19 | 484,427 | +0.05(+0.20%) |
Jan 07, 2013 | 26.64 | 26.69 | 26.09 | 26.14 | 569,809 | -0.62(-2.31%) |
Jan 04, 2013 | 26.53 | 26.82 | 26.40 | 26.75 | 549,145 | +0.26(+0.98%) |
Jan 03, 2013 | 26.59 | 26.79 | 26.40 | 26.49 | 440,962 | -0.13(-0.50%) |
Jan 02, 2013 | 26.53 | 26.68 | 26.12 | 26.63 | 493,644 | +0.51(+1.94%) |
Dec 31, 2012 | 25.71 | 26.25 | 25.53 | 26.12 | 441,866 | +0.34(+1.33%) |
Dec 28, 2012 | 25.88 | 26.20 | 25.76 | 25.78 | 404,974 | -0.24(-0.92%) |
Dec 27, 2012 | 26.09 | 26.22 | 25.57 | 26.02 | 558,909 | -0.14(-0.54%) |
Dec 26, 2012 | 26.62 | 26.62 | 26.13 | 26.16 | 384,064 | -0.48(-1.79%) |
Dec 24, 2012 | 26.66 | 26.74 | 26.44 | 26.64 | 118,558 | -0.18(-0.67%) |
Dec 21, 2012 | 26.83 | 26.94 | 26.58 | 26.81 | 822,921 | -0.16(-0.61%) |
Dec 20, 2012 | 26.91 | 27.11 | 26.84 | 26.98 | 427,844 | +0.13(+0.47%) |
Dec 19, 2012 | 26.83 | 26.97 | 26.67 | 26.85 | 318,785 | -0.01(-0.06%) |
Dec 18, 2012 | 26.93 | 27.12 | 26.59 | 26.87 | 643,682 | -0.09(-0.33%) |
Dec 17, 2012 | 26.33 | 26.96 | 26.33 | 26.96 | 757,335 | +0.63(+2.37%) |
Dec 14, 2012 | 26.78 | 26.83 | 26.26 | 26.33 | 629,571 | +0.00(+0.00%) |
Dec 13, 2012 | 26.50 | 26.61 | 26.21 | 26.33 | 509,127 | -0.19(-0.70%) |
Dec 12, 2012 | 26.79 | 26.80 | 26.45 | 26.52 | 431,114 | -0.20(-0.75%) |
Dec 11, 2012 | 26.64 | 26.81 | 26.55 | 26.72 | 336,245 | +0.18(+0.67%) |
Dec 10, 2012 | 26.56 | 26.78 | 26.47 | 26.54 | 616,407 | -0.01(-0.03%) |
Dec 07, 2012 | 26.66 | 26.72 | 26.45 | 26.55 | 243,084 | -0.16(-0.61%) |
Dec 06, 2012 | 26.50 | 26.76 | 26.50 | 26.71 | 377,472 | +0.13(+0.50%) |
Dec 05, 2012 | 26.39 | 26.80 | 26.25 | 26.58 | 445,943 | +0.16(+0.59%) |
Dec 04, 2012 | 26.34 | 26.44 | 26.14 | 26.42 | 585,114 | +0.36(+1.37%) |
Nov 30, 2012 | 25.90 | 26.06 | 25.82 | 26.06 | 690,209 | +0.14(+0.55%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.64 | 25.92 | 290,961 | +0.13(+0.49%) |
Nov 28, 2012 | 25.90 | 25.95 | 25.65 | 25.79 | 733,744 | -0.10(-0.37%) |
Nov 27, 2012 | 25.85 | 26.02 | 25.77 | 25.89 | 572,140 | +0.09(+0.35%) |
Nov 26, 2012 | 25.42 | 25.94 | 25.42 | 25.80 | 539,125 | +0.34(+1.34%) |
Nov 23, 2012 | 25.53 | 25.65 | 25.33 | 25.46 | 150,367 | -0.05(-0.20%) |
Nov 21, 2012 | 25.62 | 25.65 | 25.30 | 25.51 | 577,695 | +0.10(+0.41%) |
Nov 20, 2012 | 25.06 | 25.41 | 25.02 | 25.41 | 648,749 | +0.35(+1.38%) |
Nov 19, 2012 | 25.02 | 25.06 | 24.68 | 25.06 | 967,168 | +0.29(+1.19%) |
Nov 16, 2012 | 24.54 | 24.80 | 24.27 | 24.77 | 1,017,124 | +0.30(+1.23%) |
Nov 15, 2012 | 24.77 | 24.90 | 24.34 | 24.46 | 452,658 | -0.33(-1.34%) |
Nov 14, 2012 | 25.31 | 25.31 | 24.74 | 24.80 | 605,018 | -0.43(-1.69%) |
Nov 13, 2012 | 24.95 | 25.50 | 24.91 | 25.22 | 418,654 | +0.04(+0.15%) |
Nov 12, 2012 | 25.70 | 25.98 | 25.12 | 25.19 | 469,772 | -0.55(-2.12%) |
Nov 09, 2012 | 25.29 | 26.00 | 25.10 | 25.73 | 844,466 | +0.32(+1.28%) |
Nov 08, 2012 | 25.57 | 26.19 | 25.41 | 25.41 | 538,014 | -0.10(-0.40%) |
Nov 07, 2012 | 25.94 | 26.06 | 25.33 | 25.51 | 511,862 | -0.70(-2.67%) |
Nov 06, 2012 | 25.99 | 26.39 | 25.99 | 26.21 | 354,153 | +0.21(+0.82%) |
Nov 05, 2012 | 26.02 | 26.17 | 25.79 | 26.00 | 365,948 | +0.01(+0.03%) |
Nov 02, 2012 | 26.70 | 26.81 | 25.98 | 25.99 | 418,080 | -0.56(-2.11%) |
Nov 01, 2012 | 26.56 | 26.95 | 26.36 | 26.55 | 849,182 | +0.04(+0.17%) |
Oct 31, 2012 | 26.35 | 26.52 | 26.20 | 26.50 | 381,604 | +0.13(+0.47%) |
Oct 26, 2012 | 26.40 | 26.38 | 26.38 | 26.38 | 259,886 | +0.11(+0.42%) |
Oct 25, 2012 | 26.06 | 26.30 | 25.87 | 26.27 | 635,999 | +0.30(+1.16%) |
Oct 24, 2012 | 26.11 | 26.18 | 25.86 | 25.97 | 395,788 | -0.08(-0.31%) |
Oct 23, 2012 | 26.30 | 26.32 | 25.87 | 26.05 | 473,711 | -0.44(-1.67%) |
Oct 19, 2012 | 26.81 | 26.96 | 26.48 | 26.49 | 1,498,951 | -0.43(-1.59%) |
Oct 18, 2012 | 27.04 | 27.10 | 26.87 | 26.92 | 387,333 | -0.24(-0.90%) |
Oct 17, 2012 | 26.78 | 27.18 | 26.70 | 27.16 | 454,905 | +0.38(+1.43%) |
Oct 16, 2012 | 26.31 | 26.78 | 26.01 | 26.78 | 464,865 | +0.50(+1.91%) |
Oct 15, 2012 | 26.36 | 26.50 | 26.14 | 26.28 | 415,881 | -0.01(-0.06%) |
Oct 12, 2012 | 26.48 | 26.57 | 26.27 | 26.29 | 296,195 | -0.20(-0.75%) |
Oct 11, 2012 | 26.58 | 26.65 | 26.41 | 26.49 | 304,440 | +0.01(+0.06%) |
Oct 10, 2012 | 26.51 | 26.72 | 26.39 | 26.48 | 321,572 | +0.03(+0.11%) |
Oct 09, 2012 | 26.62 | 26.73 | 26.32 | 26.45 | 391,893 | -0.23(-0.86%) |
Oct 08, 2012 | 26.51 | 26.69 | 26.49 | 26.67 | 263,577 | +0.09(+0.33%) |
Oct 05, 2012 | 26.53 | 26.71 | 26.39 | 26.59 | 414,378 | +0.12(+0.45%) |
Oct 04, 2012 | 26.21 | 26.47 | 26.13 | 26.47 | 319,407 | +0.36(+1.38%) |
Oct 03, 2012 | 26.11 | 26.22 | 25.98 | 26.11 | 419,741 | +0.07(+0.28%) |
Oct 02, 2012 | 26.03 | 26.20 | 25.94 | 26.03 | 472,446 | +0.01(+0.06%) |
Oct 01, 2012 | 26.37 | 26.46 | 25.82 | 26.02 | 832,165 | -0.35(-1.34%) |
Sep 28, 2012 | 26.10 | 26.42 | 25.97 | 26.37 | 438,526 | +0.17(+0.65%) |
Sep 27, 2012 | 26.37 | 26.43 | 25.92 | 26.20 | 435,638 | -0.18(-0.70%) |
Sep 26, 2012 | 26.59 | 26.75 | 26.32 | 26.39 | 291,337 | -0.20(-0.73%) |
Sep 25, 2012 | 26.90 | 26.91 | 26.55 | 26.58 | 392,790 | -0.17(-0.62%) |
Sep 24, 2012 | 26.21 | 26.90 | 26.21 | 26.75 | 512,604 | +0.44(+1.68%) |
Sep 21, 2012 | 26.28 | 26.45 | 26.26 | 26.31 | 660,595 | +0.03(+0.11%) |
Sep 20, 2012 | 26.20 | 26.29 | 26.15 | 26.28 | 177,408 | +0.09(+0.34%) |
Sep 19, 2012 | 26.06 | 26.23 | 26.01 | 26.19 | 380,895 | +0.13(+0.48%) |
Sep 18, 2012 | 25.95 | 26.17 | 25.94 | 26.06 | 506,173 | +0.09(+0.34%) |
Sep 17, 2012 | 25.98 | 26.14 | 25.81 | 25.97 | 412,335 | -0.08(-0.31%) |
Sep 14, 2012 | 26.44 | 26.59 | 26.03 | 26.06 | 433,012 | -0.38(-1.45%) |
Sep 13, 2012 | 26.01 | 26.45 | 25.96 | 26.44 | 474,199 | +0.46(+1.76%) |
Sep 12, 2012 | 26.03 | 26.19 | 25.79 | 25.98 | 434,763 | -0.14(-0.54%) |
Sep 11, 2012 | 26.36 | 26.41 | 26.11 | 26.12 | 345,608 | -0.27(-1.01%) |
Sep 10, 2012 | 26.13 | 26.55 | 26.00 | 26.39 | 459,948 | +0.37(+1.42%) |
Sep 07, 2012 | 26.30 | 26.34 | 26.00 | 26.02 | 289,164 | -0.29(-1.09%) |
Sep 06, 2012 | 26.12 | 26.36 | 26.12 | 26.31 | 381,695 | +0.33(+1.28%) |
Sep 05, 2012 | 26.22 | 26.30 | 25.95 | 25.97 | 451,206 | -0.24(-0.93%) |
Sep 04, 2012 | 25.78 | 26.29 | 25.72 | 26.22 | 599,272 | +0.47(+1.83%) |
Aug 31, 2012 | 25.94 | 26.02 | 25.68 | 25.75 | 319,831 | -0.06(-0.23%) |
Aug 30, 2012 | 25.94 | 25.94 | 25.73 | 25.80 | 242,682 | -0.13(-0.51%) |
Aug 29, 2012 | 26.01 | 26.09 | 25.83 | 25.94 | 402,880 | -0.17(-0.65%) |
Aug 27, 2012 | 25.96 | 26.17 | 25.87 | 26.11 | 365,881 | +0.15(+0.57%) |
Aug 24, 2012 | 25.91 | 26.03 | 25.80 | 25.96 | 355,884 | +0.06(+0.23%) |
Aug 23, 2012 | 26.12 | 26.12 | 25.79 | 25.90 | 417,980 | -0.10(-0.38%) |
Aug 22, 2012 | 26.23 | 26.23 | 25.96 | 26.00 | 656,020 | -0.22(-0.83%) |
Aug 21, 2012 | 26.30 | 26.45 | 26.11 | 26.22 | 639,222 | -0.06(-0.22%) |
Aug 20, 2012 | 26.64 | 26.74 | 26.22 | 26.28 | 774,669 | -0.51(-1.91%) |
Aug 17, 2012 | 26.87 | 26.98 | 26.74 | 26.79 | 305,531 | -0.09(-0.35%) |
Aug 16, 2012 | 26.83 | 27.01 | 26.74 | 26.88 | 465,842 | +0.01(+0.03%) |
Aug 15, 2012 | 26.87 | 26.96 | 26.75 | 26.88 | 693,470 | +0.01(+0.05%) |
Aug 14, 2012 | 26.72 | 26.99 | 26.72 | 26.86 | 746,747 | +0.13(+0.49%) |
Aug 13, 2012 | 26.91 | 27.00 | 26.70 | 26.73 | 566,710 | -0.23(-0.84%) |
Aug 10, 2012 | 26.75 | 27.07 | 26.66 | 26.96 | 537,305 | +0.24(+0.90%) |
Aug 09, 2012 | 26.47 | 27.00 | 26.22 | 26.72 | 590,299 | +0.16(+0.60%) |
Aug 08, 2012 | 26.42 | 26.62 | 26.14 | 26.55 | 622,954 | +0.14(+0.52%) |
Aug 07, 2012 | 26.52 | 26.67 | 26.41 | 26.42 | 269,699 | -0.02(-0.08%) |
Aug 06, 2012 | 26.53 | 26.60 | 26.36 | 26.44 | 273,942 | +0.00(+0.00%) |
Aug 03, 2012 | 26.26 | 26.58 | 26.25 | 26.44 | 242,914 | +0.32(+1.23%) |
Aug 02, 2012 | 26.26 | 26.29 | 25.81 | 26.12 | 442,030 | -0.26(-0.97%) |
Aug 01, 2012 | 26.15 | 26.65 | 26.12 | 26.37 | 706,387 | +0.21(+0.81%) |
Jul 31, 2012 | 26.20 | 26.31 | 26.13 | 26.16 | 642,619 | -0.04(-0.14%) |
Jul 30, 2012 | 26.23 | 26.52 | 26.07 | 26.20 | 763,871 | -0.09(-0.33%) |
Jul 27, 2012 | 26.22 | 26.35 | 25.96 | 26.28 | 1,199,813 | +0.26(+0.98%) |
Jul 26, 2012 | 26.12 | 26.41 | 25.94 | 26.03 | 659,050 | +0.10(+0.39%) |
Jul 25, 2012 | 26.12 | 26.22 | 25.69 | 25.93 | 804,407 | -0.18(-0.67%) |
Jul 24, 2012 | 26.50 | 26.50 | 25.96 | 26.10 | 648,790 | -0.39(-1.46%) |
Jul 23, 2012 | 26.49 | 26.63 | 26.31 | 26.49 | 537,167 | -0.21(-0.79%) |
Jul 20, 2012 | 26.58 | 26.80 | 26.44 | 26.70 | 4,949,278 | +0.00(+0.00%) |
Jul 19, 2012 | 26.93 | 26.93 | 26.42 | 26.70 | 721,128 | -0.23(-0.87%) |
Jul 18, 2012 | 26.84 | 26.98 | 26.67 | 26.93 | 732,595 | +0.05(+0.19%) |
Jul 17, 2012 | 26.97 | 27.24 | 26.55 | 26.88 | 1,342,646 | +0.01(+0.03%) |
Jul 16, 2012 | 27.00 | 27.22 | 26.82 | 26.88 | 880,064 | -0.04(-0.14%) |
Jul 13, 2012 | 26.72 | 27.00 | 26.69 | 26.91 | 671,859 | +0.28(+1.07%) |
Jul 12, 2012 | 26.21 | 26.75 | 26.12 | 26.63 | 779,150 | +0.28(+1.05%) |
Jul 11, 2012 | 26.31 | 26.50 | 26.20 | 26.35 | 485,171 | +0.00(+0.00%) |
Jul 10, 2012 | 26.17 | 26.45 | 26.17 | 26.35 | 669,583 | +0.26(+1.01%) |
Jul 09, 2012 | 26.08 | 26.15 | 25.87 | 26.09 | 522,327 | +0.04(+0.14%) |
Jul 06, 2012 | 25.87 | 26.11 | 25.80 | 26.05 | 428,286 | +0.02(+0.08%) |
Jul 05, 2012 | 26.27 | 26.40 | 25.97 | 26.03 | 507,518 | -0.15(-0.56%) |
Jul 03, 2012 | 26.11 | 26.36 | 26.06 | 26.18 | 429,681 | -0.01(-0.03%) |
Jul 02, 2012 | 25.57 | 26.26 | 25.57 | 26.18 | 1,172,296 | +0.59(+2.31%) |
Jun 29, 2012 | 25.44 | 26.10 | 25.31 | 25.59 | 1,405,566 | +0.21(+0.83%) |
Jun 28, 2012 | 24.91 | 25.44 | 24.86 | 25.38 | 1,048,400 | +0.38(+1.52%) |
Jun 27, 2012 | 24.69 | 25.07 | 24.61 | 25.00 | 519,215 | +0.44(+1.78%) |
Jun 26, 2012 | 24.69 | 24.71 | 24.50 | 24.56 | 286,920 | -0.03(-0.12%) |
Jun 25, 2012 | 24.60 | 24.67 | 24.44 | 24.59 | 260,411 | -0.19(-0.77%) |
Jun 22, 2012 | 24.74 | 24.89 | 24.68 | 24.78 | 429,503 | +0.15(+0.59%) |
Jun 21, 2012 | 24.88 | 25.03 | 24.62 | 24.64 | 344,917 | -0.22(-0.88%) |
Jun 20, 2012 | 25.18 | 25.18 | 24.78 | 24.85 | 408,114 | -0.28(-1.13%) |
Jun 19, 2012 | 25.17 | 25.37 | 25.09 | 25.14 | 499,597 | -0.07(-0.26%) |
Jun 18, 2012 | 24.99 | 25.28 | 24.91 | 25.20 | 501,662 | +0.14(+0.55%) |
Jun 15, 2012 | 25.08 | 25.28 | 25.00 | 25.07 | 589,646 | +0.07(+0.26%) |
Jun 14, 2012 | 24.90 | 25.08 | 24.82 | 25.00 | 386,769 | +0.15(+0.62%) |
Jun 13, 2012 | 24.69 | 24.89 | 24.59 | 24.85 | 326,909 | +0.09(+0.38%) |
Jun 12, 2012 | 24.76 | 24.81 | 24.53 | 24.75 | 266,741 | +0.07(+0.27%) |
Jun 11, 2012 | 24.85 | 24.98 | 24.64 | 24.69 | 467,072 | -0.09(-0.35%) |
Jun 08, 2012 | 24.66 | 24.80 | 24.43 | 24.77 | 366,724 | +0.13(+0.53%) |
Jun 07, 2012 | 24.81 | 24.85 | 24.59 | 24.64 | 667,716 | -0.06(-0.24%) |
Jun 06, 2012 | 24.38 | 24.70 | 24.29 | 24.70 | 468,648 | +0.46(+1.90%) |
Jun 05, 2012 | 24.10 | 24.36 | 24.09 | 24.24 | 405,476 | +0.13(+0.54%) |
Jun 04, 2012 | 24.11 | 24.25 | 24.02 | 24.11 | 635,016 | +0.00(+0.00%) |