Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.08 | 34.52 | 33.96 | 34.02 | 105,251 | -0.31(-0.90%) |
May 30, 2013 | 34.12 | 34.45 | 33.94 | 34.33 | 81,295 | +0.33(+0.96%) |
May 29, 2013 | 34.12 | 34.30 | 33.83 | 34.00 | 78,557 | -0.28(-0.82%) |
May 28, 2013 | 33.95 | 34.61 | 33.95 | 34.28 | 153,114 | +0.76(+2.26%) |
May 24, 2013 | 33.28 | 33.56 | 33.10 | 33.52 | 54,637 | +0.10(+0.31%) |
May 23, 2013 | 33.07 | 33.58 | 33.07 | 33.42 | 81,875 | -0.11(-0.33%) |
May 22, 2013 | 33.95 | 34.33 | 33.38 | 33.53 | 110,392 | -0.49(-1.43%) |
May 21, 2013 | 34.07 | 34.24 | 33.82 | 34.02 | 117,529 | -0.12(-0.36%) |
May 20, 2013 | 34.04 | 34.44 | 33.90 | 34.14 | 136,590 | +0.01(+0.03%) |
May 17, 2013 | 33.82 | 34.19 | 33.82 | 34.13 | 174,258 | +0.57(+1.70%) |
May 16, 2013 | 33.49 | 33.89 | 33.34 | 33.56 | 106,560 | +0.02(+0.06%) |
May 15, 2013 | 32.99 | 33.60 | 32.83 | 33.54 | 119,404 | +0.95(+2.93%) |
May 13, 2013 | 32.82 | 33.02 | 32.29 | 32.59 | 150,430 | -0.23(-0.71%) |
May 10, 2013 | 32.63 | 32.86 | 32.52 | 32.82 | 129,969 | +0.31(+0.95%) |
May 09, 2013 | 32.27 | 32.71 | 32.27 | 32.51 | 154,412 | +0.29(+0.90%) |
May 08, 2013 | 31.81 | 32.27 | 31.65 | 32.22 | 146,590 | +0.35(+1.09%) |
May 07, 2013 | 31.48 | 31.87 | 31.29 | 31.87 | 255,850 | +0.53(+1.70%) |
May 06, 2013 | 31.27 | 31.55 | 30.96 | 31.34 | 89,772 | +0.07(+0.21%) |
May 03, 2013 | 31.00 | 31.76 | 30.99 | 31.28 | 212,513 | +0.75(+2.45%) |
May 02, 2013 | 30.04 | 30.79 | 29.25 | 30.53 | 163,817 | +0.51(+1.68%) |
May 01, 2013 | 30.68 | 30.85 | 29.98 | 30.02 | 297,204 | -0.70(-2.28%) |
Apr 30, 2013 | 30.41 | 30.80 | 30.28 | 30.72 | 137,356 | +0.36(+1.17%) |
Apr 29, 2013 | 30.12 | 30.41 | 29.80 | 30.37 | 124,297 | +0.34(+1.12%) |
Apr 26, 2013 | 30.46 | 30.48 | 29.90 | 30.03 | 131,222 | -0.45(-1.47%) |
Apr 25, 2013 | 30.38 | 30.72 | 30.15 | 30.48 | 196,181 | +0.29(+0.96%) |
Apr 24, 2013 | 29.71 | 30.23 | 29.71 | 30.19 | 179,269 | +0.55(+1.86%) |
Apr 23, 2013 | 29.54 | 29.68 | 29.28 | 29.64 | 129,476 | +0.39(+1.34%) |
Apr 22, 2013 | 29.34 | 29.40 | 28.67 | 29.25 | 129,648 | +0.06(+0.19%) |
Apr 19, 2013 | 29.19 | 29.33 | 28.93 | 29.19 | 121,611 | +0.14(+0.48%) |
Apr 18, 2013 | 29.82 | 29.91 | 28.96 | 29.05 | 190,215 | -0.65(-2.17%) |
Apr 17, 2013 | 29.83 | 29.91 | 29.04 | 29.69 | 274,222 | -0.35(-1.15%) |
Apr 16, 2013 | 30.06 | 30.22 | 29.87 | 30.04 | 151,117 | +0.22(+0.75%) |
Apr 15, 2013 | 31.03 | 31.03 | 29.73 | 29.82 | 277,793 | -1.33(-4.27%) |
Apr 12, 2013 | 31.01 | 31.25 | 30.99 | 31.14 | 225,654 | +0.03(+0.09%) |
Apr 11, 2013 | 31.43 | 31.50 | 30.85 | 31.12 | 223,904 | -0.27(-0.86%) |
Apr 10, 2013 | 30.79 | 31.47 | 30.56 | 31.39 | 243,035 | +0.69(+2.26%) |
Apr 09, 2013 | 30.84 | 30.92 | 30.44 | 30.70 | 194,253 | -0.02(-0.06%) |
Apr 08, 2013 | 30.41 | 30.76 | 30.11 | 30.71 | 180,063 | +0.42(+1.39%) |
Apr 05, 2013 | 30.47 | 30.67 | 30.17 | 30.29 | 228,135 | -0.72(-2.32%) |
Apr 04, 2013 | 30.85 | 31.06 | 30.65 | 31.01 | 162,916 | +0.22(+0.70%) |
Apr 03, 2013 | 31.26 | 31.46 | 30.78 | 30.80 | 166,192 | -0.44(-1.41%) |
Apr 02, 2013 | 32.71 | 32.71 | 31.10 | 31.24 | 261,520 | -1.23(-3.78%) |
Apr 01, 2013 | 32.49 | 32.58 | 31.84 | 32.46 | 214,917 | +0.00(+0.00%) |
Mar 28, 2013 | 32.98 | 33.01 | 32.34 | 32.46 | 204,036 | -0.43(-1.31%) |
Mar 27, 2013 | 33.03 | 33.03 | 32.54 | 32.89 | 104,772 | -0.34(-1.01%) |
Mar 26, 2013 | 32.99 | 33.27 | 32.88 | 33.23 | 155,316 | +0.39(+1.20%) |
Mar 25, 2013 | 32.76 | 33.16 | 32.48 | 32.84 | 134,035 | +0.18(+0.54%) |
Mar 22, 2013 | 33.05 | 33.16 | 32.59 | 32.66 | 106,652 | -0.15(-0.46%) |
Mar 21, 2013 | 33.08 | 33.31 | 32.69 | 32.81 | 108,620 | -0.51(-1.54%) |
Mar 20, 2013 | 33.02 | 33.33 | 32.91 | 33.32 | 129,933 | +0.46(+1.39%) |
Mar 19, 2013 | 32.99 | 33.05 | 32.48 | 32.87 | 175,542 | -0.20(-0.59%) |
Mar 18, 2013 | 33.16 | 33.34 | 32.94 | 33.06 | 179,936 | -0.46(-1.36%) |
Mar 15, 2013 | 33.08 | 33.52 | 32.91 | 33.52 | 437,027 | +0.40(+1.21%) |
Mar 14, 2013 | 32.75 | 33.12 | 32.67 | 33.12 | 101,133 | +0.44(+1.34%) |
Mar 13, 2013 | 32.09 | 32.80 | 32.02 | 32.68 | 123,606 | +0.59(+1.83%) |
Mar 12, 2013 | 32.06 | 32.18 | 31.91 | 32.09 | 101,114 | -0.01(-0.03%) |
Mar 11, 2013 | 32.20 | 32.37 | 31.92 | 32.10 | 164,275 | -0.19(-0.58%) |
Mar 08, 2013 | 32.37 | 32.37 | 32.00 | 32.29 | 183,295 | +0.09(+0.29%) |
Mar 07, 2013 | 32.06 | 32.36 | 32.06 | 32.19 | 147,689 | +0.15(+0.47%) |
Mar 06, 2013 | 32.22 | 32.41 | 32.04 | 32.04 | 174,290 | -0.16(-0.49%) |
Mar 05, 2013 | 31.94 | 32.32 | 31.88 | 32.20 | 220,537 | +0.39(+1.23%) |
Mar 04, 2013 | 32.03 | 32.07 | 31.58 | 31.81 | 229,265 | -0.39(-1.22%) |
Mar 01, 2013 | 32.11 | 32.45 | 31.70 | 32.20 | 177,949 | -0.19(-0.58%) |
Feb 28, 2013 | 32.49 | 32.61 | 32.11 | 32.39 | 225,139 | -0.07(-0.20%) |
Feb 27, 2013 | 32.13 | 32.60 | 31.98 | 32.46 | 134,903 | +0.29(+0.90%) |
Feb 26, 2013 | 32.07 | 32.26 | 31.79 | 32.17 | 251,405 | +0.26(+0.82%) |
Feb 25, 2013 | 32.72 | 33.04 | 31.86 | 31.90 | 363,496 | -0.82(-2.51%) |
Feb 22, 2013 | 33.55 | 33.73 | 32.16 | 32.73 | 514,187 | -0.65(-1.96%) |
Feb 21, 2013 | 33.41 | 33.76 | 32.89 | 33.38 | 296,825 | -0.49(-1.43%) |
Feb 20, 2013 | 34.59 | 34.67 | 33.84 | 33.86 | 235,088 | -0.82(-2.37%) |
Feb 19, 2013 | 34.25 | 34.69 | 34.13 | 34.69 | 151,210 | +0.40(+1.17%) |
Feb 15, 2013 | 34.30 | 34.53 | 34.09 | 34.28 | 169,201 | +0.15(+0.44%) |
Feb 14, 2013 | 34.20 | 34.36 | 34.03 | 34.13 | 91,779 | -0.23(-0.68%) |
Feb 13, 2013 | 34.23 | 34.41 | 34.13 | 34.37 | 94,067 | +0.11(+0.33%) |
Feb 12, 2013 | 34.50 | 34.51 | 34.14 | 34.26 | 115,637 | -0.22(-0.65%) |
Feb 11, 2013 | 34.22 | 34.55 | 34.01 | 34.48 | 211,681 | +0.20(+0.57%) |
Feb 08, 2013 | 34.29 | 34.53 | 34.17 | 34.28 | 105,173 | -0.01(-0.03%) |
Feb 07, 2013 | 33.87 | 34.33 | 33.76 | 34.29 | 239,191 | +0.47(+1.38%) |
Feb 06, 2013 | 33.85 | 33.85 | 33.58 | 33.83 | 349,433 | +0.40(+1.20%) |
Feb 04, 2013 | 33.65 | 33.80 | 33.36 | 33.43 | 184,218 | -0.45(-1.32%) |
Feb 01, 2013 | 33.43 | 33.93 | 33.25 | 33.87 | 392,162 | +0.61(+1.82%) |
Jan 31, 2013 | 33.35 | 33.82 | 33.23 | 33.27 | 191,920 | -0.15(-0.45%) |
Jan 30, 2013 | 33.98 | 34.01 | 33.28 | 33.42 | 157,958 | -0.64(-1.89%) |
Jan 29, 2013 | 33.99 | 34.06 | 33.81 | 34.06 | 180,868 | -0.02(-0.05%) |
Jan 28, 2013 | 34.26 | 34.35 | 33.76 | 34.08 | 207,249 | -0.20(-0.57%) |
Jan 25, 2013 | 33.99 | 34.42 | 33.70 | 34.27 | 182,632 | +0.35(+1.05%) |
Jan 24, 2013 | 33.73 | 34.06 | 33.59 | 33.92 | 327,444 | +0.14(+0.41%) |
Jan 23, 2013 | 33.79 | 34.16 | 33.68 | 33.78 | 294,162 | -0.09(-0.28%) |
Jan 22, 2013 | 33.56 | 33.91 | 33.30 | 33.87 | 478,284 | +0.25(+0.75%) |
Jan 18, 2013 | 32.58 | 33.64 | 32.58 | 33.62 | 404,900 | +1.17(+3.59%) |
Jan 17, 2013 | 32.34 | 32.60 | 32.19 | 32.46 | 117,516 | +0.15(+0.46%) |
Jan 16, 2013 | 32.56 | 32.56 | 32.18 | 32.31 | 168,097 | -0.36(-1.11%) |
Jan 15, 2013 | 32.09 | 32.98 | 31.97 | 32.67 | 304,201 | +0.63(+1.95%) |
Jan 14, 2013 | 31.61 | 32.04 | 31.61 | 32.04 | 243,247 | +0.23(+0.73%) |
Jan 11, 2013 | 31.82 | 31.93 | 31.59 | 31.81 | 169,929 | +0.06(+0.18%) |
Jan 10, 2013 | 31.92 | 31.95 | 31.60 | 31.76 | 138,738 | +0.02(+0.06%) |
Jan 09, 2013 | 31.61 | 32.13 | 31.61 | 31.74 | 200,550 | +0.27(+0.86%) |
Jan 08, 2013 | 32.24 | 32.39 | 31.41 | 31.47 | 200,144 | -0.87(-2.68%) |
Jan 07, 2013 | 32.47 | 32.74 | 32.31 | 32.33 | 247,500 | -0.44(-1.34%) |
Jan 04, 2013 | 32.25 | 32.88 | 32.15 | 32.77 | 350,645 | +0.73(+2.27%) |
Jan 03, 2013 | 31.64 | 32.17 | 31.49 | 32.04 | 215,652 | +0.39(+1.24%) |
Jan 02, 2013 | 31.54 | 31.66 | 30.64 | 31.65 | 275,517 | +1.01(+3.29%) |
Dec 31, 2012 | 29.81 | 30.70 | 29.68 | 30.64 | 142,530 | +0.78(+2.63%) |
Dec 28, 2012 | 30.05 | 30.43 | 29.86 | 29.86 | 93,471 | -0.42(-1.39%) |
Dec 27, 2012 | 30.23 | 30.38 | 29.81 | 30.28 | 84,510 | +0.04(+0.12%) |
Dec 26, 2012 | 30.52 | 30.56 | 30.10 | 30.24 | 114,505 | -0.31(-1.01%) |
Dec 24, 2012 | 30.69 | 30.73 | 30.36 | 30.55 | 52,894 | -0.20(-0.64%) |
Dec 21, 2012 | 30.51 | 30.76 | 30.28 | 30.75 | 532,613 | +0.00(+0.00%) |
Dec 20, 2012 | 30.50 | 30.90 | 30.43 | 30.75 | 198,401 | +0.22(+0.73%) |
Dec 19, 2012 | 30.36 | 30.73 | 30.00 | 30.52 | 116,742 | +0.14(+0.46%) |
Dec 18, 2012 | 29.61 | 30.39 | 29.51 | 30.38 | 162,423 | +0.81(+2.75%) |
Dec 17, 2012 | 29.25 | 29.57 | 29.16 | 29.57 | 135,192 | +0.41(+1.41%) |
Dec 14, 2012 | 29.15 | 29.53 | 28.96 | 29.16 | 111,132 | -0.02(-0.06%) |
Dec 13, 2012 | 29.41 | 29.56 | 29.07 | 29.18 | 119,645 | -0.24(-0.82%) |
Dec 12, 2012 | 29.95 | 29.95 | 29.37 | 29.42 | 112,900 | -0.36(-1.22%) |
Dec 11, 2012 | 29.80 | 30.10 | 29.58 | 29.79 | 150,818 | +0.10(+0.35%) |
Dec 10, 2012 | 29.16 | 29.68 | 29.03 | 29.68 | 143,987 | +0.61(+2.09%) |
Dec 07, 2012 | 29.29 | 29.32 | 28.83 | 29.08 | 204,974 | -0.07(-0.22%) |
Dec 06, 2012 | 29.08 | 29.34 | 28.96 | 29.14 | 144,278 | +0.09(+0.32%) |
Dec 05, 2012 | 29.55 | 29.74 | 28.88 | 29.05 | 360,785 | -0.43(-1.46%) |
Dec 04, 2012 | 29.47 | 29.68 | 29.25 | 29.48 | 129,913 | -0.13(-0.44%) |
Nov 30, 2012 | 29.63 | 29.75 | 29.40 | 29.61 | 299,847 | +0.07(+0.22%) |
Nov 29, 2012 | 29.57 | 29.81 | 29.29 | 29.54 | 190,281 | +0.14(+0.48%) |
Nov 28, 2012 | 28.89 | 29.45 | 28.62 | 29.40 | 255,001 | +0.38(+1.32%) |
Nov 27, 2012 | 29.13 | 29.44 | 29.02 | 29.02 | 181,754 | -0.16(-0.54%) |
Nov 26, 2012 | 28.55 | 29.18 | 28.46 | 29.18 | 173,053 | +0.47(+1.63%) |
Nov 23, 2012 | 28.67 | 28.81 | 28.40 | 28.71 | 93,917 | +0.16(+0.56%) |
Nov 21, 2012 | 28.27 | 28.55 | 28.12 | 28.55 | 167,770 | +0.19(+0.66%) |
Nov 20, 2012 | 27.87 | 28.47 | 27.85 | 28.37 | 382,505 | +0.37(+1.33%) |
Nov 19, 2012 | 27.74 | 28.06 | 27.70 | 27.99 | 251,963 | +0.53(+1.93%) |
Nov 16, 2012 | 27.35 | 27.54 | 26.93 | 27.46 | 274,702 | +0.02(+0.07%) |
Nov 15, 2012 | 27.39 | 27.77 | 27.29 | 27.45 | 243,390 | -0.02(-0.07%) |
Nov 14, 2012 | 27.91 | 28.09 | 27.28 | 27.46 | 365,737 | -0.47(-1.70%) |
Nov 13, 2012 | 27.80 | 28.24 | 27.80 | 27.94 | 244,986 | -0.07(-0.23%) |
Nov 12, 2012 | 27.92 | 28.07 | 27.89 | 28.00 | 138,807 | +0.20(+0.70%) |
Nov 09, 2012 | 27.83 | 28.42 | 27.77 | 27.81 | 263,392 | -0.19(-0.66%) |
Nov 08, 2012 | 28.42 | 28.61 | 27.99 | 27.99 | 247,755 | -0.37(-1.31%) |
Nov 07, 2012 | 28.84 | 29.10 | 28.10 | 28.37 | 316,657 | -0.85(-2.90%) |
Nov 06, 2012 | 28.91 | 29.62 | 28.89 | 29.21 | 239,401 | +0.33(+1.13%) |
Nov 05, 2012 | 28.74 | 29.14 | 28.59 | 28.89 | 109,123 | +0.07(+0.26%) |
Nov 02, 2012 | 29.34 | 29.73 | 28.80 | 28.81 | 164,307 | -0.49(-1.68%) |
Nov 01, 2012 | 28.82 | 29.65 | 28.67 | 29.31 | 213,521 | +0.59(+2.04%) |
Oct 31, 2012 | 28.55 | 28.93 | 28.53 | 28.72 | 146,904 | +0.01(+0.03%) |
Oct 26, 2012 | 28.61 | 28.71 | 28.71 | 28.71 | 217,977 | +0.10(+0.36%) |
Oct 25, 2012 | 29.00 | 29.00 | 28.38 | 28.61 | 161,933 | -0.11(-0.39%) |
Oct 24, 2012 | 28.88 | 29.02 | 28.63 | 28.72 | 109,509 | -0.05(-0.16%) |
Oct 23, 2012 | 28.67 | 28.84 | 28.43 | 28.77 | 141,239 | -0.09(-0.32%) |
Oct 19, 2012 | 29.18 | 29.23 | 28.83 | 28.86 | 210,485 | -0.59(-1.99%) |
Oct 18, 2012 | 29.23 | 29.49 | 29.10 | 29.45 | 159,274 | +0.18(+0.60%) |
Oct 17, 2012 | 28.96 | 29.31 | 28.85 | 29.27 | 186,753 | +0.31(+1.06%) |
Oct 16, 2012 | 28.90 | 29.27 | 28.82 | 28.96 | 151,181 | +0.30(+1.04%) |
Oct 15, 2012 | 28.54 | 28.68 | 28.34 | 28.66 | 225,737 | +0.16(+0.55%) |
Oct 12, 2012 | 28.64 | 28.89 | 28.24 | 28.51 | 219,459 | -0.21(-0.75%) |
Oct 11, 2012 | 28.81 | 29.06 | 28.70 | 28.72 | 162,145 | +0.13(+0.46%) |
Oct 10, 2012 | 28.48 | 28.83 | 28.40 | 28.59 | 241,629 | +0.12(+0.42%) |
Oct 09, 2012 | 28.89 | 28.93 | 28.39 | 28.47 | 314,617 | -0.48(-1.67%) |
Oct 08, 2012 | 29.09 | 29.25 | 28.68 | 28.95 | 393,115 | -0.33(-1.14%) |
Oct 05, 2012 | 30.26 | 30.96 | 29.16 | 29.29 | 988,647 | -1.36(-4.43%) |
Oct 04, 2012 | 30.63 | 30.70 | 30.28 | 30.65 | 91,010 | +0.20(+0.67%) |
Oct 03, 2012 | 30.39 | 30.71 | 30.13 | 30.44 | 208,350 | +0.04(+0.12%) |
Oct 02, 2012 | 30.66 | 30.66 | 30.25 | 30.40 | 104,196 | -0.12(-0.40%) |
Oct 01, 2012 | 30.41 | 31.00 | 30.36 | 30.53 | 187,562 | +0.19(+0.61%) |
Sep 28, 2012 | 30.37 | 30.66 | 30.03 | 30.34 | 209,800 | -0.20(-0.67%) |
Sep 27, 2012 | 30.43 | 30.65 | 30.09 | 30.54 | 141,949 | +0.21(+0.70%) |
Sep 26, 2012 | 30.41 | 30.43 | 30.16 | 30.33 | 237,568 | +0.04(+0.12%) |
Sep 25, 2012 | 30.62 | 30.72 | 30.01 | 30.29 | 535,115 | -0.25(-0.82%) |
Sep 24, 2012 | 30.24 | 30.70 | 30.04 | 30.54 | 340,150 | +0.11(+0.37%) |
Sep 21, 2012 | 30.33 | 30.46 | 30.10 | 30.43 | 389,457 | +0.45(+1.52%) |
Sep 20, 2012 | 29.68 | 30.04 | 29.21 | 29.98 | 213,338 | -0.11(-0.37%) |
Sep 19, 2012 | 30.05 | 30.19 | 29.75 | 30.09 | 160,900 | +0.03(+0.09%) |
Sep 18, 2012 | 29.75 | 30.08 | 29.65 | 30.06 | 115,048 | +0.26(+0.87%) |
Sep 17, 2012 | 29.99 | 30.17 | 29.62 | 29.80 | 179,159 | -0.32(-1.08%) |
Sep 14, 2012 | 29.56 | 30.32 | 29.55 | 30.13 | 298,348 | +0.60(+2.04%) |
Sep 13, 2012 | 29.10 | 29.90 | 28.97 | 29.52 | 302,291 | +0.36(+1.24%) |
Sep 12, 2012 | 28.72 | 29.16 | 28.72 | 29.16 | 235,908 | +0.41(+1.42%) |
Sep 11, 2012 | 28.59 | 28.76 | 28.40 | 28.75 | 164,374 | +0.17(+0.58%) |
Sep 10, 2012 | 28.73 | 28.91 | 28.45 | 28.59 | 175,333 | -0.08(-0.29%) |
Sep 07, 2012 | 28.26 | 28.67 | 28.11 | 28.67 | 162,052 | +0.57(+2.01%) |
Sep 06, 2012 | 27.88 | 28.23 | 27.81 | 28.10 | 266,650 | +0.38(+1.37%) |
Sep 05, 2012 | 27.71 | 28.02 | 27.61 | 27.72 | 247,815 | +0.12(+0.44%) |
Sep 04, 2012 | 27.91 | 28.07 | 27.46 | 27.60 | 365,669 | -0.29(-1.03%) |
Aug 31, 2012 | 28.07 | 28.15 | 27.65 | 27.89 | 238,683 | +0.09(+0.33%) |
Aug 30, 2012 | 28.18 | 28.21 | 27.77 | 27.80 | 166,981 | -0.54(-1.90%) |
Aug 29, 2012 | 28.30 | 28.54 | 28.05 | 28.34 | 144,842 | +0.37(+1.33%) |
Aug 27, 2012 | 27.83 | 28.13 | 27.71 | 27.96 | 408,641 | +0.81(+2.97%) |
Aug 24, 2012 | 27.20 | 27.31 | 27.05 | 27.16 | 171,783 | -0.19(-0.71%) |
Aug 23, 2012 | 27.78 | 27.78 | 27.21 | 27.35 | 158,820 | -0.53(-1.90%) |
Aug 22, 2012 | 28.21 | 28.21 | 27.78 | 27.88 | 100,854 | -0.42(-1.48%) |
Aug 21, 2012 | 28.43 | 28.72 | 28.19 | 28.30 | 188,185 | +0.02(+0.07%) |
Aug 20, 2012 | 28.02 | 28.30 | 27.94 | 28.28 | 260,302 | +0.26(+0.93%) |
Aug 17, 2012 | 27.80 | 28.06 | 27.49 | 28.02 | 496,724 | +0.18(+0.63%) |
Aug 16, 2012 | 27.79 | 27.97 | 27.48 | 27.84 | 241,303 | +0.11(+0.40%) |
Aug 15, 2012 | 27.78 | 27.95 | 27.53 | 27.73 | 275,467 | +0.11(+0.40%) |
Aug 14, 2012 | 28.10 | 28.37 | 27.55 | 27.62 | 245,733 | -0.41(-1.46%) |
Aug 13, 2012 | 28.37 | 28.51 | 27.82 | 28.03 | 181,550 | -0.32(-1.11%) |
Aug 10, 2012 | 28.60 | 28.61 | 28.22 | 28.34 | 182,085 | -0.35(-1.23%) |
Aug 09, 2012 | 29.10 | 29.24 | 28.48 | 28.70 | 176,601 | -0.54(-1.84%) |
Aug 08, 2012 | 28.87 | 29.37 | 28.87 | 29.24 | 149,833 | +0.34(+1.19%) |
Aug 07, 2012 | 29.10 | 29.20 | 28.84 | 28.89 | 177,234 | +0.06(+0.19%) |
Aug 06, 2012 | 28.90 | 29.82 | 28.80 | 28.84 | 184,372 | +0.44(+1.54%) |
Aug 03, 2012 | 27.45 | 29.20 | 27.30 | 28.40 | 269,703 | +1.29(+4.76%) |
Aug 02, 2012 | 26.80 | 27.26 | 26.49 | 27.11 | 186,273 | +0.13(+0.48%) |
Aug 01, 2012 | 27.92 | 27.92 | 26.98 | 26.98 | 214,436 | -0.83(-2.97%) |
Jul 31, 2012 | 27.77 | 28.00 | 27.67 | 27.81 | 110,731 | -0.06(-0.20%) |
Jul 30, 2012 | 28.04 | 28.26 | 27.52 | 27.86 | 118,761 | -0.23(-0.83%) |
Jul 27, 2012 | 27.15 | 28.21 | 27.15 | 28.09 | 162,632 | +0.96(+3.56%) |
Jul 26, 2012 | 27.70 | 27.82 | 26.77 | 27.13 | 150,841 | -0.06(-0.20%) |
Jul 25, 2012 | 26.90 | 27.44 | 26.90 | 27.18 | 114,327 | +0.37(+1.38%) |
Jul 24, 2012 | 27.63 | 27.65 | 26.70 | 26.81 | 157,936 | -0.82(-2.96%) |
Jul 23, 2012 | 27.63 | 27.83 | 27.52 | 27.63 | 119,148 | -0.58(-2.07%) |
Jul 20, 2012 | 28.43 | 28.47 | 28.21 | 28.21 | 177,871 | -0.47(-1.65%) |
Jul 19, 2012 | 28.68 | 29.03 | 28.44 | 28.69 | 121,142 | +0.02(+0.06%) |
Jul 18, 2012 | 27.86 | 28.82 | 27.86 | 28.67 | 132,918 | +0.63(+2.25%) |
Jul 17, 2012 | 28.15 | 28.46 | 27.62 | 28.04 | 96,377 | -0.02(-0.07%) |
Jul 16, 2012 | 27.97 | 28.24 | 27.58 | 28.06 | 305,998 | -0.06(-0.20%) |
Jul 13, 2012 | 27.68 | 28.38 | 27.68 | 28.11 | 133,853 | +0.46(+1.68%) |
Jul 12, 2012 | 27.51 | 27.81 | 27.14 | 27.65 | 205,502 | -0.11(-0.40%) |
Jul 11, 2012 | 27.99 | 28.04 | 27.62 | 27.76 | 171,535 | -0.26(-0.93%) |
Jul 10, 2012 | 28.51 | 28.67 | 27.81 | 28.02 | 125,131 | -0.32(-1.15%) |
Jul 09, 2012 | 28.41 | 28.47 | 28.18 | 28.34 | 194,155 | -0.19(-0.68%) |
Jul 06, 2012 | 28.66 | 28.72 | 28.35 | 28.54 | 122,988 | -0.46(-1.60%) |
Jul 05, 2012 | 29.26 | 29.41 | 28.98 | 29.00 | 126,031 | -0.37(-1.26%) |
Jul 03, 2012 | 28.83 | 29.37 | 28.70 | 29.37 | 103,645 | +0.58(+2.03%) |
Jul 02, 2012 | 28.80 | 28.81 | 28.29 | 28.79 | 226,776 | -0.02(-0.06%) |
Jun 29, 2012 | 27.92 | 28.86 | 27.79 | 28.81 | 290,271 | +1.43(+5.22%) |
Jun 28, 2012 | 27.26 | 28.02 | 27.13 | 27.38 | 272,771 | -1.07(-3.75%) |
Jun 27, 2012 | 27.85 | 28.45 | 27.85 | 28.45 | 133,805 | +0.68(+2.44%) |
Jun 26, 2012 | 27.99 | 28.07 | 27.55 | 27.77 | 209,257 | -0.23(-0.83%) |
Jun 25, 2012 | 28.10 | 28.31 | 27.87 | 28.00 | 181,426 | -0.56(-1.98%) |
Jun 22, 2012 | 28.34 | 28.57 | 28.10 | 28.57 | 545,548 | +0.36(+1.28%) |
Jun 21, 2012 | 28.91 | 29.05 | 28.15 | 28.20 | 217,170 | -0.78(-2.68%) |
Jun 20, 2012 | 29.09 | 29.29 | 28.79 | 28.98 | 185,084 | -0.06(-0.19%) |
Jun 19, 2012 | 28.55 | 29.21 | 28.44 | 29.04 | 181,003 | +0.57(+2.02%) |
Jun 18, 2012 | 28.02 | 28.63 | 27.95 | 28.46 | 180,760 | +0.30(+1.05%) |
Jun 15, 2012 | 28.22 | 28.51 | 28.01 | 28.17 | 337,433 | -0.05(-0.16%) |
Jun 14, 2012 | 28.26 | 28.44 | 27.89 | 28.21 | 331,270 | -0.01(-0.03%) |
Jun 13, 2012 | 28.20 | 29.05 | 28.12 | 28.22 | 652,303 | +0.40(+1.43%) |
Jun 12, 2012 | 27.67 | 27.85 | 27.38 | 27.82 | 145,257 | +0.28(+1.01%) |
Jun 11, 2012 | 28.17 | 28.30 | 27.55 | 27.55 | 201,631 | -0.36(-1.29%) |
Jun 08, 2012 | 27.75 | 28.06 | 27.70 | 27.91 | 183,342 | +0.07(+0.27%) |
Jun 07, 2012 | 28.22 | 28.44 | 27.82 | 27.83 | 244,484 | +0.02(+0.07%) |
Jun 06, 2012 | 27.54 | 27.84 | 27.49 | 27.82 | 259,814 | +0.55(+2.00%) |
Jun 05, 2012 | 26.91 | 27.35 | 26.90 | 27.27 | 202,281 | +0.19(+0.72%) |
Jun 04, 2012 | 27.37 | 27.50 | 26.89 | 27.08 | 200,901 | -0.24(-0.88%) |