Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.71 | 26.92 | 26.47 | 26.71 | 818,586 | -0.21(-0.79%) |
May 30, 2013 | 27.96 | 28.44 | 26.45 | 26.93 | 0 | -0.64(-2.31%) |
May 29, 2013 | 28.15 | 28.34 | 27.49 | 27.56 | 847,444 | -0.60(-2.12%) |
May 28, 2013 | 28.08 | 28.78 | 27.90 | 28.16 | 977,747 | +0.34(+1.21%) |
May 24, 2013 | 27.90 | 28.10 | 27.48 | 27.82 | 0 | -0.35(-1.26%) |
May 23, 2013 | 27.95 | 28.19 | 27.66 | 28.17 | 0 | -0.27(-0.94%) |
May 22, 2013 | 29.05 | 29.50 | 28.17 | 28.44 | 0 | -0.85(-2.90%) |
May 21, 2013 | 28.78 | 29.69 | 28.60 | 29.29 | 0 | +0.71(+2.47%) |
May 20, 2013 | 28.00 | 28.82 | 27.80 | 28.58 | 0 | +0.79(+2.83%) |
May 17, 2013 | 26.74 | 27.89 | 26.74 | 27.80 | 0 | +1.05(+3.94%) |
May 16, 2013 | 26.72 | 27.06 | 26.46 | 26.74 | 1,115,489 | -0.14(-0.53%) |
May 15, 2013 | 27.68 | 27.73 | 26.75 | 26.89 | 0 | -1.39(-4.92%) |
May 13, 2013 | 28.32 | 28.54 | 28.06 | 28.28 | 0 | -0.04(-0.14%) |
May 10, 2013 | 28.09 | 28.36 | 27.74 | 28.32 | 0 | +0.07(+0.25%) |
May 09, 2013 | 29.16 | 29.38 | 28.22 | 28.25 | 0 | -1.01(-3.44%) |
May 08, 2013 | 28.43 | 29.43 | 28.43 | 29.25 | 0 | +0.70(+2.45%) |
May 07, 2013 | 27.90 | 28.72 | 27.90 | 28.55 | 0 | +0.59(+2.11%) |
May 06, 2013 | 26.97 | 28.14 | 26.97 | 27.96 | 0 | +1.09(+4.06%) |
May 03, 2013 | 26.24 | 26.90 | 25.97 | 26.87 | 0 | +0.90(+3.48%) |
May 02, 2013 | 25.94 | 26.16 | 25.70 | 25.97 | 0 | +0.16(+0.61%) |
May 01, 2013 | 26.23 | 26.23 | 25.78 | 25.81 | 0 | -0.45(-1.71%) |
Apr 30, 2013 | 26.23 | 26.37 | 25.93 | 26.26 | 0 | +0.05(+0.18%) |
Apr 29, 2013 | 26.05 | 26.48 | 26.01 | 26.21 | 445,134 | +0.16(+0.60%) |
Apr 26, 2013 | 26.32 | 26.23 | 25.77 | 26.05 | 786,834 | -0.18(-0.69%) |
Apr 25, 2013 | 26.48 | 26.48 | 26.00 | 26.23 | 0 | -0.11(-0.42%) |
Apr 24, 2013 | 26.48 | 26.48 | 26.23 | 26.34 | 0 | -0.02(-0.06%) |
Apr 23, 2013 | 26.66 | 26.69 | 26.17 | 26.36 | 595,581 | +0.05(+0.18%) |
Apr 22, 2013 | 26.32 | 26.38 | 25.90 | 26.31 | 555,025 | +0.16(+0.60%) |
Apr 19, 2013 | 26.12 | 26.20 | 25.82 | 26.16 | 1,298,760 | +0.10(+0.39%) |
Apr 18, 2013 | 26.90 | 26.90 | 25.68 | 26.05 | 2,108,717 | -0.71(-2.67%) |
Apr 17, 2013 | 27.18 | 27.53 | 26.48 | 26.77 | 1,192,959 | -0.77(-2.80%) |
Apr 16, 2013 | 27.14 | 27.58 | 27.14 | 27.54 | 598,229 | +0.55(+2.04%) |
Apr 15, 2013 | 27.91 | 27.97 | 26.77 | 26.99 | 1,000,921 | -0.99(-3.53%) |
Apr 12, 2013 | 28.28 | 28.32 | 27.90 | 27.98 | 492,774 | -0.41(-1.44%) |
Apr 11, 2013 | 28.65 | 28.94 | 28.34 | 28.39 | 334,710 | -0.35(-1.20%) |
Apr 10, 2013 | 29.07 | 29.24 | 28.69 | 28.73 | 508,241 | -0.20(-0.68%) |
Apr 09, 2013 | 27.90 | 28.94 | 27.90 | 28.93 | 857,045 | +0.88(+3.14%) |
Apr 08, 2013 | 27.92 | 28.28 | 27.58 | 28.05 | 519,879 | +0.09(+0.34%) |
Apr 05, 2013 | 27.66 | 28.06 | 27.38 | 27.95 | 471,214 | +0.06(+0.23%) |
Apr 04, 2013 | 27.54 | 27.89 | 27.40 | 27.89 | 531,062 | +0.30(+1.08%) |
Apr 03, 2013 | 28.57 | 28.60 | 27.32 | 27.59 | 1,391,723 | -1.13(-3.94%) |
Apr 02, 2013 | 28.94 | 29.09 | 28.61 | 28.72 | 506,713 | -0.12(-0.41%) |
Apr 01, 2013 | 29.07 | 29.13 | 28.62 | 28.84 | 468,237 | -0.22(-0.76%) |
Mar 28, 2013 | 28.76 | 29.13 | 28.61 | 29.06 | 864,932 | +0.29(+1.01%) |
Mar 27, 2013 | 29.07 | 29.11 | 28.68 | 28.77 | 605,032 | -0.30(-1.03%) |
Mar 26, 2013 | 28.91 | 29.27 | 28.58 | 29.07 | 994,417 | +0.52(+1.82%) |
Mar 25, 2013 | 27.65 | 28.67 | 27.61 | 28.55 | 1,338,942 | +1.16(+4.22%) |
Mar 22, 2013 | 27.64 | 27.77 | 27.32 | 27.40 | 542,792 | -0.20(-0.74%) |
Mar 21, 2013 | 27.57 | 27.80 | 27.52 | 27.60 | 562,957 | -0.05(-0.17%) |
Mar 20, 2013 | 27.74 | 27.86 | 27.53 | 27.65 | 594,773 | -0.04(-0.14%) |
Mar 19, 2013 | 27.86 | 27.91 | 27.51 | 27.69 | 665,515 | +0.05(+0.17%) |
Mar 18, 2013 | 27.69 | 27.82 | 27.50 | 27.64 | 581,945 | -0.15(-0.54%) |
Mar 15, 2013 | 27.50 | 28.05 | 27.40 | 27.79 | 671,948 | +0.21(+0.77%) |
Mar 14, 2013 | 27.59 | 27.73 | 27.48 | 27.58 | 659,406 | -0.02(-0.09%) |
Mar 13, 2013 | 27.55 | 27.70 | 27.30 | 27.60 | 716,956 | +0.02(+0.06%) |
Mar 12, 2013 | 27.61 | 27.88 | 27.36 | 27.59 | 526,695 | +0.03(+0.11%) |
Mar 11, 2013 | 27.77 | 27.77 | 26.93 | 27.55 | 1,542,353 | -0.18(-0.65%) |
Mar 08, 2013 | 28.86 | 28.91 | 27.59 | 27.73 | 1,772,480 | -1.04(-3.63%) |
Mar 07, 2013 | 28.54 | 29.07 | 28.35 | 28.78 | 845,248 | -0.09(-0.33%) |
Mar 06, 2013 | 29.07 | 29.29 | 28.29 | 28.87 | 1,322,821 | -0.78(-2.62%) |
Mar 05, 2013 | 29.66 | 29.99 | 29.50 | 29.65 | 894,178 | -0.17(-0.55%) |
Mar 04, 2013 | 30.63 | 30.63 | 28.97 | 29.82 | 1,005,835 | -0.54(-1.79%) |
Mar 01, 2013 | 29.78 | 30.37 | 29.38 | 30.36 | 547,632 | +0.57(+1.93%) |
Feb 28, 2013 | 29.93 | 30.15 | 29.69 | 29.79 | 518,270 | -0.09(-0.29%) |
Feb 27, 2013 | 29.74 | 30.41 | 29.57 | 29.87 | 499,000 | +0.05(+0.18%) |
Feb 26, 2013 | 29.86 | 29.97 | 29.77 | 29.82 | 656,886 | +0.05(+0.16%) |
Feb 25, 2013 | 30.11 | 30.32 | 29.72 | 29.77 | 1,226,839 | -0.44(-1.46%) |
Feb 22, 2013 | 29.60 | 30.24 | 29.42 | 30.21 | 922,003 | +0.69(+2.34%) |
Feb 21, 2013 | 28.94 | 29.77 | 28.83 | 29.52 | 1,434,333 | +0.42(+1.43%) |
Feb 20, 2013 | 30.19 | 30.26 | 28.92 | 29.10 | 2,026,550 | -1.21(-3.99%) |
Feb 19, 2013 | 30.92 | 30.96 | 29.95 | 30.31 | 1,328,756 | -0.71(-2.30%) |
Feb 15, 2013 | 31.82 | 31.98 | 30.86 | 31.03 | 665,686 | -0.78(-2.45%) |
Feb 14, 2013 | 31.91 | 32.21 | 31.72 | 31.80 | 466,385 | -0.13(-0.39%) |
Feb 13, 2013 | 32.13 | 32.28 | 31.84 | 31.93 | 189,510 | -0.16(-0.49%) |
Feb 12, 2013 | 32.21 | 32.27 | 31.83 | 32.09 | 342,325 | -0.04(-0.12%) |
Feb 11, 2013 | 32.21 | 32.33 | 31.95 | 32.13 | 397,658 | -0.17(-0.54%) |
Feb 08, 2013 | 31.94 | 32.48 | 31.94 | 32.30 | 221,949 | +0.28(+0.88%) |
Feb 07, 2013 | 32.07 | 32.10 | 31.34 | 32.02 | 454,084 | -0.05(-0.15%) |
Feb 06, 2013 | 31.78 | 32.12 | 31.64 | 32.06 | 340,524 | +0.17(+0.54%) |
Feb 04, 2013 | 31.88 | 32.00 | 31.64 | 31.89 | 234,937 | -0.09(-0.27%) |
Feb 01, 2013 | 32.49 | 32.60 | 31.89 | 31.98 | 691,335 | -0.27(-0.85%) |
Jan 31, 2013 | 31.95 | 32.35 | 31.73 | 32.25 | 439,388 | -0.02(-0.05%) |
Jan 30, 2013 | 32.41 | 32.65 | 32.13 | 32.27 | 975,545 | -0.21(-0.65%) |
Jan 29, 2013 | 31.63 | 32.57 | 31.43 | 32.48 | 564,865 | +0.69(+2.17%) |
Jan 28, 2013 | 31.95 | 32.01 | 31.43 | 31.79 | 238,292 | -0.01(-0.02%) |
Jan 25, 2013 | 31.39 | 32.02 | 31.29 | 31.80 | 740,168 | +0.74(+2.38%) |
Jan 24, 2013 | 30.79 | 31.28 | 30.77 | 31.06 | 332,895 | +0.25(+0.82%) |
Jan 23, 2013 | 31.07 | 31.12 | 30.75 | 30.81 | 919,735 | -0.34(-1.08%) |
Jan 22, 2013 | 30.99 | 31.29 | 30.83 | 31.14 | 1,116,973 | +0.24(+0.76%) |
Jan 18, 2013 | 30.77 | 31.00 | 30.48 | 30.91 | 538,067 | +0.02(+0.05%) |
Jan 17, 2013 | 30.64 | 31.04 | 30.59 | 30.89 | 659,719 | +0.58(+1.92%) |
Jan 16, 2013 | 30.02 | 30.64 | 30.02 | 30.31 | 609,642 | +0.11(+0.36%) |
Jan 15, 2013 | 29.79 | 30.23 | 29.79 | 30.20 | 504,711 | +0.24(+0.81%) |
Jan 14, 2013 | 29.85 | 29.96 | 29.66 | 29.96 | 792,448 | +0.17(+0.55%) |
Jan 11, 2013 | 29.86 | 30.03 | 29.66 | 29.79 | 548,729 | -0.09(-0.32%) |
Jan 10, 2013 | 29.86 | 29.97 | 29.71 | 29.89 | 478,386 | +0.08(+0.26%) |
Jan 09, 2013 | 29.72 | 29.86 | 29.55 | 29.81 | 518,112 | +0.20(+0.69%) |
Jan 08, 2013 | 29.64 | 29.68 | 29.41 | 29.60 | 560,747 | +0.01(+0.03%) |
Jan 07, 2013 | 29.86 | 29.89 | 29.55 | 29.60 | 494,986 | -0.26(-0.87%) |
Jan 04, 2013 | 29.92 | 30.08 | 29.68 | 29.86 | 535,698 | +0.08(+0.26%) |
Jan 03, 2013 | 30.25 | 30.25 | 29.66 | 29.78 | 673,643 | -0.42(-1.38%) |
Jan 02, 2013 | 29.74 | 30.21 | 29.49 | 30.19 | 552,810 | +1.35(+4.69%) |
Dec 31, 2012 | 28.57 | 29.05 | 28.34 | 28.84 | 727,748 | +0.48(+1.69%) |
Dec 28, 2012 | 28.47 | 28.66 | 28.20 | 28.36 | 288,815 | -0.29(-1.01%) |
Dec 27, 2012 | 28.76 | 29.68 | 28.29 | 28.65 | 240,030 | +0.16(+0.55%) |
Dec 26, 2012 | 28.98 | 29.03 | 28.34 | 28.50 | 522,393 | -0.26(-0.90%) |
Dec 24, 2012 | 29.04 | 29.56 | 28.67 | 28.76 | 386,180 | -0.47(-1.61%) |
Dec 21, 2012 | 29.50 | 29.90 | 28.94 | 29.23 | 606,152 | -0.74(-2.46%) |
Dec 20, 2012 | 29.75 | 30.01 | 29.58 | 29.97 | 327,568 | +0.14(+0.47%) |
Dec 19, 2012 | 29.86 | 30.20 | 29.65 | 29.82 | 566,665 | +0.03(+0.10%) |
Dec 18, 2012 | 28.97 | 29.86 | 28.68 | 29.79 | 846,563 | +1.16(+4.03%) |
Dec 17, 2012 | 28.56 | 28.68 | 28.00 | 28.64 | 579,977 | -0.02(-0.05%) |
Dec 14, 2012 | 28.79 | 29.12 | 28.18 | 28.65 | 603,695 | -0.24(-0.84%) |
Dec 13, 2012 | 28.93 | 29.27 | 28.85 | 28.90 | 529,802 | -0.14(-0.49%) |
Dec 12, 2012 | 29.64 | 29.64 | 28.83 | 29.04 | 529,024 | -0.63(-2.12%) |
Dec 11, 2012 | 29.37 | 29.80 | 29.32 | 29.67 | 346,414 | +0.15(+0.51%) |
Dec 10, 2012 | 29.57 | 29.75 | 29.46 | 29.52 | 526,030 | +0.01(+0.03%) |
Dec 07, 2012 | 29.16 | 29.72 | 29.08 | 29.51 | 471,056 | +0.41(+1.40%) |
Dec 06, 2012 | 29.49 | 29.54 | 28.55 | 29.10 | 562,012 | -0.20(-0.70%) |
Dec 05, 2012 | 29.77 | 30.63 | 29.21 | 29.31 | 571,351 | +0.19(+0.65%) |
Dec 04, 2012 | 29.21 | 29.35 | 28.92 | 29.12 | 444,780 | -0.90(-2.99%) |
Nov 30, 2012 | 29.96 | 30.15 | 29.79 | 30.02 | 578,330 | +0.05(+0.18%) |
Nov 29, 2012 | 30.28 | 30.72 | 29.63 | 29.96 | 1,211,445 | -0.06(-0.20%) |
Nov 28, 2012 | 29.92 | 30.03 | 28.47 | 30.02 | 1,148,052 | +0.05(+0.15%) |
Nov 27, 2012 | 30.20 | 30.60 | 29.94 | 29.98 | 791,270 | -0.28(-0.94%) |
Nov 26, 2012 | 30.39 | 30.41 | 29.62 | 30.26 | 457,256 | -0.38(-1.23%) |
Nov 23, 2012 | 30.64 | 31.09 | 30.54 | 30.64 | 177,292 | +0.02(+0.05%) |
Nov 21, 2012 | 30.91 | 30.91 | 30.28 | 30.62 | 352,517 | -0.10(-0.32%) |
Nov 20, 2012 | 30.63 | 30.83 | 30.18 | 30.72 | 492,667 | -0.05(-0.17%) |
Nov 19, 2012 | 30.25 | 30.81 | 30.25 | 30.78 | 830,079 | +0.97(+3.25%) |
Nov 16, 2012 | 29.36 | 29.90 | 28.59 | 29.81 | 810,787 | +0.44(+1.51%) |
Nov 15, 2012 | 29.94 | 30.07 | 28.88 | 29.36 | 827,027 | -0.60(-2.00%) |
Nov 14, 2012 | 29.82 | 30.32 | 29.72 | 29.96 | 1,062,985 | +0.18(+0.62%) |
Nov 13, 2012 | 30.18 | 30.34 | 29.74 | 29.78 | 799,415 | -0.56(-1.85%) |
Nov 12, 2012 | 30.81 | 31.71 | 30.30 | 30.34 | 807,230 | -0.38(-1.25%) |
Nov 09, 2012 | 30.62 | 30.92 | 30.36 | 30.72 | 506,412 | -0.11(-0.35%) |
Nov 08, 2012 | 31.24 | 31.40 | 30.72 | 30.83 | 373,202 | -0.58(-1.83%) |
Nov 07, 2012 | 31.80 | 31.80 | 30.88 | 31.41 | 488,875 | -0.71(-2.20%) |
Nov 06, 2012 | 32.99 | 33.03 | 31.97 | 32.11 | 611,065 | -0.51(-1.55%) |
Nov 05, 2012 | 32.25 | 32.72 | 32.25 | 32.62 | 475,532 | +0.07(+0.21%) |
Nov 02, 2012 | 32.73 | 33.03 | 32.18 | 32.55 | 1,255,474 | -0.32(-0.98%) |
Nov 01, 2012 | 30.46 | 33.46 | 30.23 | 32.87 | 2,497,562 | +2.99(+10.02%) |
Oct 31, 2012 | 29.90 | 30.22 | 29.75 | 29.88 | 393,453 | +0.02(+0.06%) |
Oct 26, 2012 | 29.95 | 29.86 | 29.86 | 29.86 | 177,588 | -0.11(-0.36%) |
Oct 25, 2012 | 30.38 | 30.46 | 29.59 | 29.97 | 378,565 | +0.00(+0.00%) |
Oct 24, 2012 | 30.52 | 30.55 | 29.43 | 29.97 | 961,886 | +0.43(+1.46%) |
Oct 23, 2012 | 29.34 | 29.78 | 29.01 | 29.54 | 406,653 | -0.33(-1.11%) |
Oct 19, 2012 | 30.16 | 30.33 | 29.17 | 29.87 | 377,082 | -0.44(-1.44%) |
Oct 18, 2012 | 30.28 | 30.39 | 29.96 | 30.31 | 291,162 | +0.05(+0.15%) |
Oct 17, 2012 | 29.56 | 30.28 | 29.54 | 30.26 | 690,412 | +0.69(+2.35%) |
Oct 16, 2012 | 29.27 | 29.85 | 29.23 | 29.57 | 286,823 | +0.44(+1.49%) |
Oct 15, 2012 | 28.98 | 29.19 | 28.92 | 29.13 | 356,151 | +0.09(+0.32%) |
Oct 12, 2012 | 29.12 | 29.28 | 28.93 | 29.04 | 276,577 | -0.04(-0.13%) |
Oct 11, 2012 | 29.10 | 29.36 | 28.81 | 29.08 | 641,102 | +0.41(+1.45%) |
Oct 10, 2012 | 28.89 | 29.19 | 28.55 | 28.66 | 340,391 | -0.48(-1.66%) |
Oct 09, 2012 | 29.69 | 29.71 | 29.03 | 29.15 | 324,015 | -0.26(-0.89%) |
Oct 08, 2012 | 29.08 | 29.52 | 28.96 | 29.41 | 260,542 | +0.07(+0.24%) |
Oct 05, 2012 | 29.92 | 30.41 | 29.21 | 29.34 | 756,760 | -0.35(-1.19%) |
Oct 04, 2012 | 29.42 | 29.78 | 29.21 | 29.69 | 391,702 | +0.46(+1.58%) |
Oct 03, 2012 | 29.45 | 29.60 | 29.03 | 29.23 | 437,405 | -0.25(-0.83%) |
Oct 02, 2012 | 29.47 | 29.89 | 29.22 | 29.48 | 291,206 | +0.11(+0.37%) |
Oct 01, 2012 | 29.83 | 29.89 | 29.32 | 29.37 | 333,721 | -0.27(-0.91%) |
Sep 28, 2012 | 29.68 | 29.95 | 29.35 | 29.64 | 841,842 | -0.08(-0.26%) |
Sep 27, 2012 | 29.39 | 29.76 | 29.19 | 29.72 | 434,432 | +0.57(+1.95%) |
Sep 26, 2012 | 29.22 | 29.53 | 28.89 | 29.15 | 414,410 | -0.38(-1.30%) |
Sep 25, 2012 | 29.88 | 30.45 | 29.49 | 29.53 | 872,788 | -0.15(-0.49%) |
Sep 24, 2012 | 29.89 | 29.89 | 29.19 | 29.68 | 591,218 | -0.24(-0.80%) |
Sep 21, 2012 | 30.31 | 30.82 | 29.88 | 29.92 | 827,812 | +0.26(+0.88%) |
Sep 20, 2012 | 30.18 | 30.18 | 29.44 | 29.66 | 748,946 | -0.56(-1.86%) |
Sep 19, 2012 | 30.62 | 30.70 | 30.05 | 30.22 | 751,814 | -0.38(-1.23%) |
Sep 18, 2012 | 31.08 | 31.11 | 30.45 | 30.59 | 593,830 | -0.32(-1.04%) |
Sep 17, 2012 | 31.24 | 31.41 | 30.82 | 30.91 | 421,355 | -0.17(-0.54%) |
Sep 14, 2012 | 29.49 | 31.48 | 29.43 | 31.08 | 1,229,481 | +1.40(+4.71%) |
Sep 13, 2012 | 29.26 | 29.74 | 28.79 | 29.69 | 597,762 | +0.56(+1.93%) |
Sep 12, 2012 | 29.51 | 29.71 | 28.93 | 29.13 | 934,170 | -0.40(-1.35%) |
Sep 11, 2012 | 29.60 | 29.69 | 29.08 | 29.52 | 663,366 | +0.08(+0.26%) |
Sep 10, 2012 | 30.00 | 30.00 | 29.33 | 29.45 | 880,446 | -0.36(-1.20%) |
Sep 07, 2012 | 29.95 | 30.32 | 29.71 | 29.80 | 766,828 | -0.14(-0.48%) |
Sep 06, 2012 | 30.18 | 30.40 | 29.77 | 29.95 | 603,642 | -0.04(-0.13%) |
Sep 05, 2012 | 29.96 | 30.25 | 29.61 | 29.99 | 591,470 | -0.07(-0.23%) |
Sep 04, 2012 | 30.03 | 30.18 | 29.44 | 30.06 | 690,250 | +0.32(+1.07%) |
Aug 31, 2012 | 30.31 | 30.42 | 29.54 | 29.74 | 1,255,104 | -0.14(-0.48%) |
Aug 30, 2012 | 29.87 | 30.18 | 29.31 | 29.88 | 3,225,879 | -0.87(-2.82%) |
Aug 29, 2012 | 30.82 | 31.04 | 30.65 | 30.75 | 1,124,730 | -0.82(-2.60%) |
Aug 27, 2012 | 31.28 | 31.93 | 31.08 | 31.57 | 729,998 | +0.30(+0.95%) |
Aug 24, 2012 | 29.34 | 31.47 | 29.20 | 31.27 | 1,739,693 | +1.80(+6.11%) |
Aug 23, 2012 | 29.96 | 29.97 | 29.17 | 29.47 | 1,201,173 | -0.49(-1.65%) |
Aug 22, 2012 | 29.87 | 30.09 | 29.58 | 29.96 | 802,983 | -0.13(-0.43%) |
Aug 21, 2012 | 30.66 | 30.69 | 29.95 | 30.09 | 818,071 | -0.44(-1.44%) |
Aug 20, 2012 | 30.16 | 30.62 | 30.06 | 30.53 | 767,726 | +0.20(+0.65%) |
Aug 17, 2012 | 30.60 | 30.71 | 30.19 | 30.34 | 385,528 | -0.36(-1.19%) |
Aug 16, 2012 | 30.25 | 30.99 | 30.18 | 30.70 | 465,509 | +0.19(+0.64%) |
Aug 15, 2012 | 29.97 | 30.69 | 29.77 | 30.51 | 528,466 | +0.31(+1.02%) |
Aug 14, 2012 | 30.03 | 30.31 | 29.96 | 30.20 | 415,256 | -0.01(-0.03%) |
Aug 13, 2012 | 30.42 | 30.45 | 30.06 | 30.21 | 440,921 | -0.49(-1.61%) |
Aug 10, 2012 | 30.54 | 30.94 | 30.09 | 30.70 | 379,386 | -0.25(-0.81%) |
Aug 09, 2012 | 30.55 | 31.76 | 30.50 | 30.95 | 704,754 | +0.17(+0.54%) |
Aug 08, 2012 | 30.33 | 31.02 | 30.18 | 30.79 | 686,624 | -0.02(-0.05%) |
Aug 07, 2012 | 30.58 | 31.00 | 30.26 | 30.80 | 647,573 | +0.35(+1.15%) |
Aug 06, 2012 | 30.09 | 31.14 | 30.03 | 30.45 | 676,792 | +0.48(+1.60%) |
Aug 03, 2012 | 29.24 | 30.16 | 29.18 | 29.97 | 558,854 | +1.36(+4.76%) |
Aug 02, 2012 | 28.51 | 28.70 | 28.03 | 28.61 | 850,465 | -0.51(-1.75%) |
Aug 01, 2012 | 29.16 | 29.31 | 28.83 | 29.12 | 478,022 | -0.27(-0.91%) |
Jul 31, 2012 | 29.56 | 29.84 | 29.27 | 29.39 | 459,441 | -0.41(-1.38%) |
Jul 30, 2012 | 29.65 | 30.01 | 29.17 | 29.80 | 437,354 | +0.08(+0.26%) |
Jul 27, 2012 | 29.38 | 30.22 | 29.06 | 29.72 | 409,151 | +0.34(+1.16%) |
Jul 26, 2012 | 29.69 | 29.75 | 29.09 | 29.38 | 405,275 | +0.56(+1.95%) |
Jul 25, 2012 | 29.00 | 29.21 | 28.56 | 28.82 | 318,831 | -0.14(-0.47%) |
Jul 24, 2012 | 29.05 | 29.50 | 28.64 | 28.95 | 503,906 | -0.43(-1.47%) |
Jul 23, 2012 | 28.89 | 29.63 | 28.54 | 29.39 | 426,769 | -0.62(-2.08%) |
Jul 20, 2012 | 29.75 | 30.22 | 29.65 | 30.01 | 338,963 | -0.05(-0.15%) |
Jul 19, 2012 | 30.14 | 30.39 | 29.80 | 30.06 | 659,031 | -0.09(-0.30%) |
Jul 18, 2012 | 29.84 | 30.40 | 29.71 | 30.15 | 770,279 | +0.22(+0.74%) |
Jul 17, 2012 | 29.71 | 29.96 | 29.16 | 29.93 | 408,798 | +0.53(+1.81%) |
Jul 16, 2012 | 29.74 | 29.78 | 29.20 | 29.39 | 279,826 | -0.33(-1.10%) |
Jul 13, 2012 | 29.10 | 29.90 | 28.98 | 29.72 | 480,633 | +0.79(+2.73%) |
Jul 12, 2012 | 28.43 | 29.18 | 28.25 | 28.93 | 548,715 | +0.51(+1.79%) |
Jul 11, 2012 | 29.23 | 29.32 | 28.33 | 28.42 | 742,387 | -0.74(-2.55%) |
Jul 10, 2012 | 29.86 | 30.00 | 28.81 | 29.17 | 573,238 | -0.30(-1.01%) |
Jul 09, 2012 | 29.46 | 29.97 | 29.20 | 29.46 | 669,258 | -0.18(-0.62%) |
Jul 06, 2012 | 28.70 | 30.09 | 28.57 | 29.65 | 1,354,488 | +1.28(+4.53%) |
Jul 05, 2012 | 28.62 | 28.77 | 28.16 | 28.36 | 475,616 | -0.43(-1.48%) |
Jul 03, 2012 | 28.72 | 28.96 | 28.63 | 28.79 | 284,458 | -0.16(-0.55%) |
Jul 02, 2012 | 28.59 | 29.14 | 28.01 | 28.95 | 798,904 | +0.29(+1.01%) |
Jun 29, 2012 | 28.60 | 28.89 | 28.22 | 28.66 | 875,253 | +0.97(+3.51%) |
Jun 28, 2012 | 26.66 | 27.81 | 26.62 | 27.68 | 1,034,229 | +0.81(+3.00%) |
Jun 27, 2012 | 25.54 | 27.06 | 25.39 | 26.88 | 1,067,331 | +1.39(+5.46%) |
Jun 26, 2012 | 25.60 | 25.72 | 25.11 | 25.49 | 339,385 | -0.11(-0.42%) |
Jun 25, 2012 | 25.98 | 25.98 | 25.37 | 25.59 | 622,337 | -0.71(-2.72%) |
Jun 22, 2012 | 26.49 | 26.73 | 26.23 | 26.31 | 6,286,486 | -0.07(-0.26%) |
Jun 21, 2012 | 27.14 | 27.26 | 26.13 | 26.38 | 883,594 | -0.62(-2.31%) |
Jun 20, 2012 | 27.27 | 27.92 | 26.70 | 27.00 | 854,583 | -0.06(-0.22%) |
Jun 19, 2012 | 26.48 | 27.22 | 26.33 | 27.06 | 1,065,167 | +0.97(+3.70%) |
Jun 18, 2012 | 25.88 | 26.33 | 25.53 | 26.10 | 567,382 | +0.11(+0.41%) |
Jun 15, 2012 | 25.97 | 26.44 | 25.88 | 25.99 | 823,332 | -0.04(-0.15%) |
Jun 14, 2012 | 25.90 | 26.27 | 25.55 | 26.03 | 635,748 | -0.09(-0.35%) |
Jun 13, 2012 | 25.56 | 26.38 | 25.05 | 26.12 | 655,767 | +0.19(+0.73%) |
Jun 12, 2012 | 25.97 | 26.29 | 25.48 | 25.93 | 568,313 | +0.17(+0.68%) |
Jun 11, 2012 | 26.89 | 26.97 | 25.72 | 25.75 | 492,029 | -0.59(-2.25%) |
Jun 08, 2012 | 26.22 | 26.75 | 25.86 | 26.35 | 765,503 | -0.15(-0.57%) |
Jun 07, 2012 | 26.98 | 27.37 | 26.12 | 26.50 | 1,066,913 | -0.08(-0.28%) |
Jun 06, 2012 | 25.86 | 26.67 | 25.76 | 26.57 | 1,256,849 | +1.19(+4.68%) |
Jun 05, 2012 | 24.46 | 25.52 | 24.37 | 25.38 | 1,316,340 | +0.77(+3.12%) |
Jun 04, 2012 | 25.64 | 25.64 | 24.23 | 24.62 | 972,224 | -0.93(-3.62%) |