Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.31 | 33.58 | 33.18 | 33.19 | 247,134 | -0.32(-0.95%) |
May 30, 2013 | 33.60 | 34.09 | 33.40 | 33.51 | 116,627 | -0.12(-0.35%) |
May 29, 2013 | 34.92 | 34.92 | 33.17 | 33.63 | 559,554 | -1.56(-4.42%) |
May 28, 2013 | 36.26 | 36.30 | 34.85 | 35.18 | 223,386 | -0.63(-1.77%) |
May 24, 2013 | 36.21 | 36.21 | 35.60 | 35.82 | 129,790 | -0.53(-1.45%) |
May 23, 2013 | 36.80 | 36.80 | 36.26 | 36.35 | 182,396 | -0.82(-2.19%) |
May 22, 2013 | 38.58 | 38.90 | 37.07 | 37.16 | 186,732 | -1.38(-3.57%) |
May 21, 2013 | 37.95 | 38.56 | 37.95 | 38.54 | 112,817 | +0.60(+1.57%) |
May 20, 2013 | 37.99 | 38.35 | 37.71 | 37.94 | 67,705 | -0.12(-0.31%) |
May 17, 2013 | 38.05 | 38.19 | 37.74 | 38.06 | 111,130 | +0.14(+0.37%) |
May 16, 2013 | 37.96 | 38.25 | 37.77 | 37.92 | 133,445 | -0.14(-0.38%) |
May 15, 2013 | 37.49 | 38.09 | 37.28 | 38.06 | 107,351 | +0.72(+1.93%) |
May 13, 2013 | 37.12 | 37.37 | 37.04 | 37.34 | 106,398 | +0.29(+0.78%) |
May 10, 2013 | 36.85 | 37.17 | 36.81 | 37.06 | 92,866 | +0.26(+0.71%) |
May 09, 2013 | 37.36 | 37.45 | 36.68 | 36.79 | 152,701 | -0.42(-1.12%) |
May 08, 2013 | 36.91 | 37.42 | 36.75 | 37.21 | 155,699 | +0.27(+0.72%) |
May 07, 2013 | 36.78 | 37.12 | 36.44 | 36.94 | 102,601 | +0.39(+1.06%) |
May 06, 2013 | 36.28 | 37.03 | 36.28 | 36.55 | 211,030 | +0.79(+2.21%) |
May 03, 2013 | 35.43 | 36.07 | 35.06 | 35.77 | 254,350 | +0.70(+2.01%) |
May 02, 2013 | 34.82 | 35.18 | 34.67 | 35.06 | 97,776 | +0.47(+1.36%) |
May 01, 2013 | 35.19 | 35.33 | 34.58 | 34.59 | 203,000 | -0.71(-2.02%) |
Apr 30, 2013 | 35.08 | 35.32 | 34.93 | 35.31 | 90,421 | +0.30(+0.85%) |
Apr 29, 2013 | 34.97 | 35.17 | 34.79 | 35.01 | 88,817 | +0.25(+0.72%) |
Apr 26, 2013 | 34.74 | 34.84 | 34.59 | 34.76 | 155,200 | +0.04(+0.11%) |
Apr 25, 2013 | 35.11 | 35.18 | 34.69 | 34.72 | 120,004 | -0.27(-0.78%) |
Apr 24, 2013 | 34.94 | 35.08 | 34.83 | 34.99 | 54,638 | +0.05(+0.15%) |
Apr 23, 2013 | 34.94 | 35.02 | 34.49 | 34.94 | 102,053 | +0.24(+0.69%) |
Apr 22, 2013 | 34.63 | 34.73 | 34.15 | 34.70 | 114,166 | +0.23(+0.68%) |
Apr 19, 2013 | 33.76 | 34.49 | 33.71 | 34.46 | 86,200 | +0.68(+2.00%) |
Apr 18, 2013 | 33.90 | 33.91 | 33.55 | 33.79 | 132,876 | +0.01(+0.02%) |
Apr 17, 2013 | 34.28 | 34.35 | 33.52 | 33.78 | 246,498 | -0.64(-1.86%) |
Apr 16, 2013 | 34.04 | 34.48 | 33.66 | 34.42 | 187,126 | +0.63(+1.88%) |
Apr 15, 2013 | 34.97 | 35.01 | 33.71 | 33.79 | 271,910 | -1.24(-3.53%) |
Apr 12, 2013 | 35.43 | 35.48 | 34.89 | 35.02 | 204,015 | -0.39(-1.10%) |
Apr 11, 2013 | 35.53 | 35.71 | 35.21 | 35.41 | 186,321 | -0.06(-0.18%) |
Apr 10, 2013 | 34.78 | 35.53 | 34.69 | 35.48 | 301,998 | +0.77(+2.23%) |
Apr 09, 2013 | 35.16 | 35.26 | 34.67 | 34.70 | 209,234 | -0.52(-1.47%) |
Apr 08, 2013 | 35.13 | 35.23 | 34.95 | 35.22 | 147,962 | +0.19(+0.55%) |
Apr 05, 2013 | 34.50 | 35.08 | 34.50 | 35.03 | 149,838 | +0.10(+0.27%) |
Apr 04, 2013 | 34.81 | 34.99 | 34.70 | 34.93 | 148,176 | +0.24(+0.69%) |
Apr 03, 2013 | 35.13 | 35.13 | 34.65 | 34.69 | 139,945 | -0.33(-0.94%) |
Apr 02, 2013 | 35.22 | 35.22 | 34.92 | 35.02 | 148,332 | +0.00(+0.00%) |
Apr 01, 2013 | 34.89 | 35.03 | 34.57 | 35.02 | 142,229 | +0.14(+0.40%) |
Mar 28, 2013 | 34.68 | 35.00 | 34.56 | 34.89 | 155,339 | +0.33(+0.94%) |
Mar 27, 2013 | 34.57 | 34.69 | 34.45 | 34.56 | 226,525 | -0.25(-0.70%) |
Mar 26, 2013 | 34.64 | 34.87 | 34.42 | 34.81 | 150,075 | +0.31(+0.89%) |
Mar 25, 2013 | 34.62 | 34.79 | 34.45 | 34.50 | 183,801 | +0.01(+0.02%) |
Mar 22, 2013 | 34.76 | 34.76 | 34.44 | 34.49 | 242,938 | -0.10(-0.29%) |
Mar 21, 2013 | 34.55 | 34.81 | 34.55 | 34.59 | 197,663 | -0.06(-0.17%) |
Mar 20, 2013 | 34.79 | 34.81 | 34.49 | 34.65 | 132,922 | +0.03(+0.09%) |
Mar 19, 2013 | 34.63 | 34.82 | 34.48 | 34.62 | 119,199 | -0.04(-0.11%) |
Mar 18, 2013 | 34.46 | 34.74 | 34.46 | 34.66 | 86,909 | +0.01(+0.02%) |
Mar 15, 2013 | 34.76 | 34.76 | 34.43 | 34.65 | 429,691 | -0.05(-0.14%) |
Mar 14, 2013 | 34.78 | 34.86 | 34.67 | 34.70 | 177,106 | -0.05(-0.15%) |
Mar 13, 2013 | 34.73 | 34.81 | 34.58 | 34.75 | 112,316 | +0.06(+0.18%) |
Mar 12, 2013 | 34.77 | 34.79 | 34.55 | 34.69 | 92,198 | -0.09(-0.26%) |
Mar 11, 2013 | 34.79 | 34.80 | 34.59 | 34.78 | 95,331 | -0.02(-0.05%) |
Mar 08, 2013 | 34.88 | 34.88 | 34.46 | 34.79 | 151,707 | +0.00(+0.00%) |
Mar 07, 2013 | 35.01 | 35.14 | 34.74 | 34.79 | 119,630 | -0.22(-0.63%) |
Mar 06, 2013 | 35.43 | 35.43 | 34.85 | 35.02 | 142,461 | -0.27(-0.76%) |
Mar 05, 2013 | 35.39 | 35.41 | 35.03 | 35.28 | 319,453 | +0.13(+0.36%) |
Mar 04, 2013 | 34.70 | 35.16 | 34.70 | 35.16 | 128,043 | +0.44(+1.26%) |
Mar 01, 2013 | 33.95 | 34.84 | 33.80 | 34.72 | 261,913 | +0.55(+1.61%) |
Feb 28, 2013 | 34.28 | 34.37 | 34.15 | 34.17 | 373,614 | -0.06(-0.17%) |
Feb 27, 2013 | 34.33 | 34.43 | 34.22 | 34.23 | 313,148 | -0.17(-0.51%) |
Feb 26, 2013 | 34.01 | 34.45 | 34.01 | 34.40 | 132,979 | +0.40(+1.16%) |
Feb 25, 2013 | 34.81 | 34.82 | 33.99 | 34.01 | 211,386 | -0.78(-2.23%) |
Feb 22, 2013 | 34.82 | 34.90 | 34.50 | 34.78 | 135,350 | +0.17(+0.49%) |
Feb 21, 2013 | 34.52 | 34.76 | 34.39 | 34.62 | 176,958 | +0.16(+0.46%) |
Feb 20, 2013 | 34.89 | 35.04 | 34.40 | 34.46 | 273,449 | -0.44(-1.25%) |
Feb 19, 2013 | 34.68 | 35.09 | 34.68 | 34.89 | 226,069 | +0.36(+1.05%) |
Feb 15, 2013 | 33.87 | 34.96 | 33.86 | 34.53 | 339,013 | +0.66(+1.96%) |
Feb 14, 2013 | 34.12 | 34.20 | 33.75 | 33.87 | 176,798 | -0.24(-0.71%) |
Feb 13, 2013 | 33.96 | 34.15 | 33.91 | 34.11 | 111,464 | +0.27(+0.81%) |
Feb 12, 2013 | 33.57 | 33.86 | 33.54 | 33.83 | 189,778 | +0.32(+0.94%) |
Feb 11, 2013 | 33.57 | 33.69 | 33.46 | 33.52 | 150,869 | -0.01(-0.02%) |
Feb 08, 2013 | 33.35 | 33.54 | 33.29 | 33.52 | 192,784 | +0.27(+0.82%) |
Feb 07, 2013 | 33.27 | 33.42 | 33.08 | 33.25 | 379,360 | +0.05(+0.14%) |
Feb 06, 2013 | 33.14 | 33.43 | 32.96 | 33.20 | 211,100 | -0.35(-1.04%) |
Feb 04, 2013 | 33.82 | 34.08 | 33.49 | 33.55 | 269,674 | -0.35(-1.04%) |
Feb 01, 2013 | 33.62 | 34.12 | 33.57 | 33.90 | 175,306 | +0.34(+1.01%) |
Jan 31, 2013 | 33.28 | 33.68 | 33.02 | 33.57 | 229,945 | +0.45(+1.37%) |
Jan 30, 2013 | 33.49 | 33.49 | 33.07 | 33.11 | 211,297 | -0.36(-1.07%) |
Jan 29, 2013 | 33.39 | 33.61 | 33.24 | 33.47 | 140,094 | +0.13(+0.38%) |
Jan 28, 2013 | 33.20 | 33.42 | 33.09 | 33.34 | 175,708 | +0.23(+0.68%) |
Jan 25, 2013 | 33.17 | 33.20 | 32.96 | 33.12 | 120,657 | +0.08(+0.24%) |
Jan 24, 2013 | 32.92 | 33.22 | 32.81 | 33.04 | 213,776 | +0.23(+0.71%) |
Jan 23, 2013 | 32.75 | 32.93 | 32.70 | 32.81 | 157,839 | -0.06(-0.18%) |
Jan 22, 2013 | 32.46 | 32.89 | 32.44 | 32.86 | 155,080 | +0.49(+1.50%) |
Jan 18, 2013 | 32.47 | 32.47 | 31.90 | 32.38 | 234,625 | -0.05(-0.15%) |
Jan 17, 2013 | 32.18 | 32.65 | 31.92 | 32.43 | 167,505 | +0.42(+1.32%) |
Jan 16, 2013 | 31.97 | 32.21 | 31.61 | 32.00 | 225,555 | -0.16(-0.49%) |
Jan 15, 2013 | 32.07 | 32.28 | 31.71 | 32.16 | 183,314 | +0.16(+0.49%) |
Jan 14, 2013 | 31.86 | 32.12 | 31.67 | 32.00 | 307,759 | +0.18(+0.56%) |
Jan 11, 2013 | 31.54 | 31.86 | 31.42 | 31.83 | 168,997 | +0.40(+1.28%) |
Jan 10, 2013 | 31.82 | 31.82 | 31.36 | 31.42 | 225,777 | -0.22(-0.68%) |
Jan 09, 2013 | 31.41 | 31.72 | 31.12 | 31.64 | 204,533 | +0.37(+1.18%) |
Jan 08, 2013 | 31.17 | 31.31 | 31.02 | 31.27 | 203,528 | +0.22(+0.70%) |
Jan 07, 2013 | 30.81 | 31.26 | 30.81 | 31.06 | 145,684 | +0.18(+0.58%) |
Jan 04, 2013 | 30.92 | 31.07 | 30.74 | 30.88 | 169,351 | +0.11(+0.36%) |
Jan 03, 2013 | 30.74 | 30.95 | 30.51 | 30.77 | 162,380 | +0.22(+0.71%) |
Jan 02, 2013 | 30.43 | 30.57 | 29.70 | 30.55 | 300,534 | +0.85(+2.87%) |
Dec 31, 2012 | 29.40 | 29.71 | 29.19 | 29.70 | 146,278 | +0.35(+1.20%) |
Dec 28, 2012 | 29.39 | 29.65 | 29.29 | 29.35 | 133,638 | -0.10(-0.34%) |
Dec 27, 2012 | 29.55 | 29.58 | 29.07 | 29.45 | 118,719 | +0.14(+0.47%) |
Dec 26, 2012 | 29.66 | 29.66 | 29.13 | 29.31 | 209,731 | -0.24(-0.83%) |
Dec 24, 2012 | 29.57 | 29.64 | 29.43 | 29.56 | 65,603 | +0.03(+0.09%) |
Dec 21, 2012 | 29.33 | 29.75 | 29.33 | 29.53 | 468,678 | -0.14(-0.46%) |
Dec 20, 2012 | 29.43 | 29.74 | 29.38 | 29.66 | 172,844 | +0.27(+0.92%) |
Dec 19, 2012 | 29.38 | 29.58 | 29.23 | 29.39 | 200,237 | +0.04(+0.14%) |
Dec 18, 2012 | 29.13 | 29.42 | 29.03 | 29.35 | 172,498 | -0.01(-0.02%) |
Dec 17, 2012 | 29.13 | 29.36 | 29.04 | 29.36 | 154,459 | +0.33(+1.14%) |
Dec 14, 2012 | 29.05 | 29.25 | 28.97 | 29.03 | 119,681 | -0.02(-0.07%) |
Dec 13, 2012 | 29.11 | 29.15 | 28.89 | 29.05 | 147,524 | -0.03(-0.09%) |
Dec 12, 2012 | 29.29 | 29.29 | 29.00 | 29.07 | 271,376 | -0.25(-0.87%) |
Dec 11, 2012 | 29.40 | 29.50 | 29.21 | 29.33 | 154,563 | +0.14(+0.48%) |
Dec 10, 2012 | 29.50 | 29.50 | 28.98 | 29.19 | 219,461 | -0.25(-0.86%) |
Dec 07, 2012 | 29.18 | 29.48 | 29.01 | 29.44 | 172,057 | +0.35(+1.20%) |
Dec 06, 2012 | 28.86 | 29.11 | 28.77 | 29.09 | 213,507 | +0.24(+0.83%) |
Dec 05, 2012 | 29.01 | 29.01 | 28.72 | 28.85 | 125,313 | -0.09(-0.31%) |
Dec 04, 2012 | 28.72 | 29.05 | 28.55 | 28.94 | 142,079 | +0.13(+0.45%) |
Nov 30, 2012 | 28.80 | 28.99 | 28.66 | 28.81 | 280,275 | +0.13(+0.45%) |
Nov 29, 2012 | 28.40 | 28.75 | 28.09 | 28.68 | 184,943 | +0.45(+1.60%) |
Nov 28, 2012 | 28.16 | 28.25 | 27.89 | 28.23 | 138,569 | +0.04(+0.15%) |
Nov 27, 2012 | 28.47 | 28.47 | 28.01 | 28.19 | 132,614 | -0.30(-1.04%) |
Nov 26, 2012 | 28.29 | 28.55 | 28.13 | 28.49 | 124,807 | +0.08(+0.29%) |
Nov 23, 2012 | 28.26 | 28.40 | 28.12 | 28.40 | 98,988 | +0.28(+0.98%) |
Nov 21, 2012 | 28.01 | 28.20 | 27.91 | 28.13 | 103,377 | +0.20(+0.73%) |
Nov 20, 2012 | 27.77 | 27.99 | 27.67 | 27.93 | 168,830 | +0.11(+0.41%) |
Nov 19, 2012 | 27.77 | 27.96 | 27.68 | 27.81 | 175,822 | +0.29(+1.06%) |
Nov 16, 2012 | 27.11 | 27.58 | 27.11 | 27.52 | 141,008 | +0.36(+1.32%) |
Nov 15, 2012 | 27.17 | 27.38 | 27.00 | 27.16 | 168,719 | -0.10(-0.36%) |
Nov 14, 2012 | 27.76 | 27.76 | 27.17 | 27.26 | 164,932 | -0.40(-1.45%) |
Nov 13, 2012 | 27.61 | 27.76 | 27.52 | 27.66 | 111,082 | +0.02(+0.08%) |
Nov 12, 2012 | 27.83 | 27.89 | 27.52 | 27.64 | 56,632 | -0.05(-0.17%) |
Nov 09, 2012 | 27.70 | 27.87 | 27.52 | 27.69 | 179,147 | -0.17(-0.60%) |
Nov 08, 2012 | 28.03 | 28.10 | 27.71 | 27.85 | 261,279 | -0.19(-0.67%) |
Nov 07, 2012 | 28.15 | 28.16 | 27.85 | 28.04 | 195,961 | -0.25(-0.88%) |
Nov 06, 2012 | 28.14 | 28.41 | 28.09 | 28.29 | 118,177 | +0.24(+0.87%) |
Nov 05, 2012 | 28.03 | 28.25 | 27.70 | 28.04 | 82,289 | +0.11(+0.41%) |
Nov 02, 2012 | 28.00 | 28.09 | 27.87 | 27.93 | 126,860 | +0.08(+0.30%) |
Nov 01, 2012 | 27.80 | 27.87 | 27.54 | 27.85 | 154,495 | +0.12(+0.43%) |
Oct 31, 2012 | 27.19 | 27.73 | 27.19 | 27.73 | 112,671 | +0.33(+1.19%) |
Oct 26, 2012 | 27.61 | 27.40 | 27.40 | 27.40 | 80,323 | -0.29(-1.03%) |
Oct 25, 2012 | 27.72 | 27.77 | 27.26 | 27.69 | 87,423 | +0.12(+0.45%) |
Oct 24, 2012 | 27.66 | 27.67 | 27.40 | 27.56 | 170,454 | +0.06(+0.21%) |
Oct 23, 2012 | 27.64 | 27.76 | 27.39 | 27.50 | 236,030 | -0.20(-0.73%) |
Oct 19, 2012 | 27.84 | 28.03 | 27.62 | 27.71 | 161,501 | -0.23(-0.82%) |
Oct 18, 2012 | 27.69 | 28.03 | 27.69 | 27.94 | 107,243 | +0.27(+0.98%) |
Oct 17, 2012 | 27.59 | 27.70 | 27.43 | 27.67 | 132,423 | -0.02(-0.06%) |
Oct 16, 2012 | 27.63 | 27.68 | 27.42 | 27.68 | 79,032 | +0.17(+0.60%) |
Oct 15, 2012 | 27.20 | 27.53 | 27.14 | 27.52 | 108,617 | +0.33(+1.22%) |
Oct 12, 2012 | 27.33 | 27.55 | 27.16 | 27.18 | 83,495 | -0.08(-0.30%) |
Oct 11, 2012 | 27.26 | 27.36 | 27.18 | 27.27 | 104,250 | +0.14(+0.52%) |
Oct 10, 2012 | 26.83 | 27.15 | 26.80 | 27.13 | 113,586 | +0.33(+1.22%) |
Oct 09, 2012 | 27.06 | 27.09 | 26.77 | 26.80 | 79,645 | -0.17(-0.64%) |
Oct 08, 2012 | 27.11 | 27.11 | 26.95 | 26.97 | 82,120 | -0.15(-0.56%) |
Oct 05, 2012 | 27.15 | 27.43 | 27.07 | 27.12 | 105,716 | +0.00(+0.00%) |
Oct 04, 2012 | 27.24 | 27.29 | 26.90 | 27.12 | 181,709 | +0.03(+0.10%) |
Oct 03, 2012 | 27.13 | 27.33 | 27.04 | 27.09 | 126,244 | +0.08(+0.29%) |
Oct 02, 2012 | 26.72 | 27.02 | 26.72 | 27.02 | 130,344 | +0.33(+1.23%) |
Oct 01, 2012 | 26.78 | 27.40 | 26.48 | 26.69 | 210,067 | -0.02(-0.06%) |
Sep 28, 2012 | 26.63 | 26.97 | 26.63 | 26.71 | 225,846 | +0.01(+0.02%) |
Sep 27, 2012 | 26.86 | 26.95 | 26.65 | 26.70 | 162,549 | -0.12(-0.45%) |
Sep 26, 2012 | 26.86 | 27.21 | 26.78 | 26.82 | 224,673 | +0.02(+0.08%) |
Sep 25, 2012 | 26.98 | 27.13 | 26.78 | 26.80 | 278,853 | -0.13(-0.48%) |
Sep 24, 2012 | 26.95 | 27.24 | 26.91 | 26.93 | 160,067 | -0.01(-0.04%) |
Sep 21, 2012 | 27.16 | 27.28 | 26.94 | 26.94 | 534,098 | +0.02(+0.08%) |
Sep 20, 2012 | 26.91 | 27.07 | 26.74 | 26.92 | 210,643 | -0.02(-0.08%) |
Sep 19, 2012 | 27.15 | 27.25 | 26.94 | 26.94 | 197,351 | -0.10(-0.36%) |
Sep 18, 2012 | 27.11 | 27.11 | 26.89 | 27.03 | 136,368 | +0.03(+0.11%) |
Sep 17, 2012 | 27.07 | 27.19 | 26.91 | 27.00 | 135,269 | -0.10(-0.38%) |
Sep 14, 2012 | 27.29 | 27.47 | 27.08 | 27.11 | 256,951 | -0.10(-0.38%) |
Sep 13, 2012 | 27.08 | 27.37 | 26.92 | 27.21 | 187,084 | +0.21(+0.78%) |
Sep 12, 2012 | 27.13 | 27.13 | 26.88 | 27.00 | 94,477 | +0.02(+0.08%) |
Sep 11, 2012 | 26.90 | 27.03 | 26.86 | 26.98 | 106,458 | +0.08(+0.29%) |
Sep 10, 2012 | 27.32 | 27.32 | 26.88 | 26.90 | 185,162 | -0.32(-1.17%) |
Sep 07, 2012 | 27.57 | 27.57 | 27.15 | 27.22 | 98,042 | -0.22(-0.78%) |
Sep 06, 2012 | 27.31 | 27.43 | 27.22 | 27.43 | 207,248 | +0.26(+0.96%) |
Sep 05, 2012 | 27.02 | 27.36 | 27.02 | 27.17 | 191,201 | +0.05(+0.19%) |
Sep 04, 2012 | 26.78 | 27.17 | 26.63 | 27.12 | 182,311 | +0.35(+1.30%) |
Aug 31, 2012 | 26.90 | 26.90 | 26.53 | 26.77 | 210,602 | +0.04(+0.13%) |
Aug 30, 2012 | 26.70 | 26.79 | 26.61 | 26.74 | 88,971 | -0.01(-0.02%) |
Aug 29, 2012 | 26.75 | 26.85 | 26.59 | 26.74 | 171,310 | +0.04(+0.15%) |
Aug 27, 2012 | 26.58 | 26.72 | 26.56 | 26.70 | 144,222 | +0.15(+0.56%) |
Aug 24, 2012 | 26.53 | 26.67 | 26.42 | 26.55 | 126,146 | +0.04(+0.14%) |
Aug 23, 2012 | 26.53 | 26.60 | 26.35 | 26.52 | 141,396 | -0.01(-0.02%) |
Aug 22, 2012 | 26.45 | 26.61 | 26.33 | 26.52 | 244,026 | +0.03(+0.10%) |
Aug 21, 2012 | 26.57 | 26.72 | 26.49 | 26.50 | 121,480 | -0.07(-0.25%) |
Aug 20, 2012 | 26.54 | 26.69 | 26.44 | 26.56 | 115,398 | -0.10(-0.37%) |
Aug 17, 2012 | 26.58 | 26.68 | 26.48 | 26.66 | 142,745 | +0.06(+0.23%) |
Aug 16, 2012 | 26.56 | 26.63 | 26.30 | 26.60 | 97,878 | +0.10(+0.37%) |
Aug 15, 2012 | 26.48 | 26.57 | 26.35 | 26.50 | 94,510 | +0.05(+0.17%) |
Aug 14, 2012 | 26.68 | 26.68 | 26.39 | 26.46 | 105,958 | -0.10(-0.39%) |
Aug 13, 2012 | 26.51 | 26.57 | 26.32 | 26.56 | 116,766 | +0.08(+0.29%) |
Aug 10, 2012 | 26.35 | 26.62 | 26.33 | 26.48 | 99,519 | +0.15(+0.58%) |
Aug 09, 2012 | 26.46 | 26.55 | 26.29 | 26.33 | 103,603 | -0.10(-0.39%) |
Aug 08, 2012 | 26.71 | 26.74 | 26.39 | 26.43 | 115,164 | -0.34(-1.28%) |
Aug 07, 2012 | 27.18 | 27.26 | 26.73 | 26.77 | 187,133 | -0.37(-1.38%) |
Aug 06, 2012 | 27.58 | 27.58 | 27.14 | 27.15 | 128,774 | -0.36(-1.32%) |
Aug 03, 2012 | 27.32 | 27.60 | 27.31 | 27.51 | 142,075 | +0.38(+1.42%) |
Aug 02, 2012 | 27.00 | 27.22 | 26.78 | 27.13 | 151,866 | -0.01(-0.02%) |
Aug 01, 2012 | 27.66 | 27.68 | 27.13 | 27.13 | 200,904 | -0.38(-1.40%) |
Jul 31, 2012 | 27.70 | 27.70 | 27.48 | 27.52 | 119,796 | -0.14(-0.52%) |
Jul 30, 2012 | 27.61 | 27.78 | 27.59 | 27.66 | 164,838 | +0.05(+0.17%) |
Jul 27, 2012 | 27.60 | 27.80 | 27.42 | 27.61 | 210,547 | +0.15(+0.54%) |
Jul 26, 2012 | 27.65 | 27.77 | 27.34 | 27.46 | 110,085 | +0.10(+0.36%) |
Jul 25, 2012 | 27.48 | 27.61 | 27.26 | 27.37 | 119,708 | +0.06(+0.23%) |
Jul 24, 2012 | 27.61 | 27.66 | 27.13 | 27.31 | 222,350 | -0.27(-0.97%) |
Jul 23, 2012 | 27.33 | 27.80 | 27.32 | 27.57 | 192,701 | -0.05(-0.19%) |
Jul 20, 2012 | 27.36 | 27.73 | 27.36 | 27.62 | 200,938 | +0.07(+0.26%) |
Jul 19, 2012 | 27.91 | 27.91 | 27.32 | 27.55 | 93,642 | -0.23(-0.83%) |
Jul 18, 2012 | 27.89 | 27.89 | 27.62 | 27.78 | 115,964 | -0.08(-0.28%) |
Jul 17, 2012 | 27.64 | 28.09 | 27.61 | 27.86 | 222,986 | +0.27(+0.97%) |
Jul 16, 2012 | 27.23 | 27.69 | 27.17 | 27.59 | 164,231 | +0.39(+1.45%) |
Jul 13, 2012 | 26.86 | 27.22 | 26.74 | 27.20 | 307,616 | +0.49(+1.84%) |
Jul 12, 2012 | 26.43 | 26.85 | 26.36 | 26.71 | 169,256 | +0.14(+0.54%) |
Jul 11, 2012 | 26.62 | 26.70 | 26.38 | 26.56 | 184,768 | -0.07(-0.27%) |
Jul 10, 2012 | 26.65 | 26.80 | 26.54 | 26.63 | 287,195 | +0.06(+0.21%) |
Jul 09, 2012 | 26.62 | 26.66 | 26.42 | 26.58 | 143,902 | -0.05(-0.19%) |
Jul 06, 2012 | 26.38 | 26.63 | 26.38 | 26.63 | 120,760 | -0.01(-0.04%) |
Jul 05, 2012 | 26.84 | 27.12 | 26.36 | 26.64 | 132,967 | -0.14(-0.54%) |
Jul 03, 2012 | 26.73 | 26.80 | 26.59 | 26.78 | 108,772 | +0.11(+0.40%) |
Jul 02, 2012 | 26.25 | 26.68 | 26.14 | 26.68 | 236,711 | +0.58(+2.22%) |
Jun 29, 2012 | 26.14 | 26.20 | 25.96 | 26.10 | 279,808 | +0.36(+1.39%) |
Jun 28, 2012 | 25.43 | 25.75 | 25.19 | 25.74 | 307,386 | +0.05(+0.20%) |
Jun 27, 2012 | 25.76 | 25.85 | 25.61 | 25.69 | 194,411 | +0.00(+0.00%) |
Jun 26, 2012 | 25.65 | 25.87 | 25.48 | 25.69 | 274,072 | +0.13(+0.49%) |
Jun 25, 2012 | 25.23 | 25.64 | 25.23 | 25.56 | 188,921 | +0.16(+0.62%) |
Jun 22, 2012 | 25.72 | 25.83 | 25.38 | 25.40 | 1,206,563 | -0.15(-0.57%) |
Jun 21, 2012 | 25.97 | 26.01 | 25.47 | 25.55 | 245,717 | -0.36(-1.39%) |
Jun 20, 2012 | 25.93 | 26.06 | 25.80 | 25.91 | 144,084 | -0.13(-0.50%) |
Jun 19, 2012 | 25.76 | 26.13 | 25.51 | 26.04 | 922,485 | +0.32(+1.24%) |
Jun 18, 2012 | 25.45 | 25.86 | 25.39 | 25.72 | 196,325 | +0.18(+0.71%) |
Jun 15, 2012 | 25.43 | 25.74 | 25.32 | 25.54 | 409,141 | +0.12(+0.46%) |
Jun 14, 2012 | 25.08 | 25.57 | 25.06 | 25.42 | 203,348 | +0.45(+1.78%) |
Jun 13, 2012 | 24.98 | 25.38 | 24.82 | 24.98 | 136,170 | -0.01(-0.04%) |
Jun 12, 2012 | 24.83 | 24.99 | 24.59 | 24.99 | 114,744 | +0.31(+1.25%) |
Jun 11, 2012 | 25.38 | 25.41 | 24.61 | 24.68 | 195,910 | -0.57(-2.26%) |
Jun 08, 2012 | 24.82 | 25.26 | 24.82 | 25.25 | 171,688 | +0.37(+1.48%) |
Jun 07, 2012 | 25.54 | 25.64 | 24.85 | 24.88 | 180,021 | -0.42(-1.66%) |
Jun 06, 2012 | 24.95 | 25.35 | 24.76 | 25.30 | 153,340 | +0.57(+2.31%) |
Jun 05, 2012 | 24.31 | 24.82 | 24.27 | 24.73 | 159,742 | +0.35(+1.43%) |
Jun 04, 2012 | 24.36 | 24.51 | 24.13 | 24.38 | 158,115 | +0.12(+0.50%) |