Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.43 | 31.77 | 31.26 | 31.26 | 258,336 | -0.16(-0.49%) |
May 30, 2013 | 31.32 | 31.52 | 31.13 | 31.41 | 522,841 | -0.11(-0.34%) |
May 29, 2013 | 31.76 | 31.81 | 31.49 | 31.52 | 297,247 | -0.46(-1.43%) |
May 28, 2013 | 31.89 | 32.60 | 31.89 | 31.98 | 598,989 | +0.77(+2.46%) |
May 24, 2013 | 31.16 | 31.25 | 30.94 | 31.21 | 110,608 | -0.04(-0.14%) |
May 23, 2013 | 30.79 | 31.28 | 30.78 | 31.25 | 192,268 | -0.08(-0.27%) |
May 22, 2013 | 31.83 | 31.96 | 31.19 | 31.33 | 320,813 | -0.24(-0.76%) |
May 21, 2013 | 31.24 | 31.79 | 31.17 | 31.57 | 212,887 | +0.39(+1.24%) |
May 20, 2013 | 30.89 | 31.21 | 30.81 | 31.19 | 207,391 | -0.03(-0.09%) |
May 17, 2013 | 30.90 | 31.24 | 30.83 | 31.21 | 202,461 | +0.25(+0.80%) |
May 16, 2013 | 30.98 | 31.34 | 30.90 | 30.97 | 277,821 | -0.47(-1.50%) |
May 15, 2013 | 31.29 | 31.45 | 31.22 | 31.44 | 321,149 | -0.09(-0.29%) |
May 13, 2013 | 31.71 | 31.74 | 31.51 | 31.53 | 126,658 | -0.19(-0.60%) |
May 10, 2013 | 31.58 | 31.75 | 31.38 | 31.72 | 139,446 | +0.00(+0.00%) |
May 09, 2013 | 31.94 | 32.02 | 31.59 | 31.72 | 211,318 | +0.00(+0.00%) |
May 08, 2013 | 31.38 | 31.73 | 31.38 | 31.72 | 403,339 | +0.40(+1.28%) |
May 07, 2013 | 31.23 | 31.40 | 31.07 | 31.32 | 135,403 | -0.05(-0.16%) |
May 06, 2013 | 31.29 | 31.43 | 31.24 | 31.37 | 268,984 | +0.23(+0.72%) |
May 03, 2013 | 30.49 | 31.22 | 30.36 | 31.14 | 315,782 | +0.79(+2.60%) |
May 02, 2013 | 30.06 | 30.37 | 29.92 | 30.36 | 143,501 | +0.19(+0.63%) |
May 01, 2013 | 30.38 | 30.41 | 30.07 | 30.17 | 143,997 | -0.42(-1.36%) |
Apr 30, 2013 | 30.40 | 30.60 | 30.11 | 30.58 | 175,380 | -0.02(-0.07%) |
Apr 29, 2013 | 30.42 | 30.66 | 30.35 | 30.60 | 190,217 | +0.69(+2.31%) |
Apr 26, 2013 | 30.17 | 30.12 | 29.91 | 29.91 | 232,160 | -0.21(-0.70%) |
Apr 25, 2013 | 30.24 | 30.38 | 30.05 | 30.12 | 231,106 | +0.55(+1.86%) |
Apr 24, 2013 | 29.45 | 29.58 | 29.21 | 29.57 | 487,535 | +0.10(+0.33%) |
Apr 23, 2013 | 29.36 | 29.55 | 29.31 | 29.47 | 230,368 | +0.37(+1.26%) |
Apr 22, 2013 | 29.36 | 29.37 | 28.79 | 29.11 | 182,089 | -0.24(-0.82%) |
Apr 19, 2013 | 29.54 | 29.58 | 29.18 | 29.35 | 320,096 | +0.85(+2.99%) |
Apr 18, 2013 | 28.55 | 28.63 | 28.28 | 28.50 | 203,999 | +0.20(+0.72%) |
Apr 17, 2013 | 28.62 | 28.67 | 28.15 | 28.29 | 272,292 | -0.83(-2.85%) |
Apr 16, 2013 | 28.98 | 29.21 | 28.77 | 29.12 | 323,350 | +0.99(+3.53%) |
Apr 15, 2013 | 28.98 | 29.06 | 28.13 | 28.13 | 832,462 | -2.19(-7.22%) |
Apr 12, 2013 | 30.73 | 30.82 | 30.17 | 30.32 | 422,297 | -1.17(-3.71%) |
Apr 11, 2013 | 31.52 | 31.65 | 31.34 | 31.49 | 331,686 | +0.06(+0.20%) |
Apr 10, 2013 | 31.34 | 31.62 | 31.28 | 31.43 | 344,100 | +0.60(+1.94%) |
Apr 09, 2013 | 30.67 | 30.95 | 30.50 | 30.83 | 233,897 | +0.48(+1.58%) |
Apr 08, 2013 | 30.36 | 30.36 | 30.08 | 30.35 | 191,770 | +0.05(+0.16%) |
Apr 05, 2013 | 29.78 | 30.30 | 29.74 | 30.30 | 225,708 | +0.58(+1.94%) |
Apr 04, 2013 | 29.81 | 29.90 | 29.40 | 29.72 | 269,809 | -0.23(-0.77%) |
Apr 03, 2013 | 30.49 | 30.59 | 29.88 | 29.95 | 273,405 | -0.60(-1.98%) |
Apr 02, 2013 | 30.74 | 30.82 | 30.51 | 30.56 | 237,271 | -0.12(-0.39%) |
Apr 01, 2013 | 30.76 | 30.81 | 30.60 | 30.67 | 204,149 | -0.12(-0.38%) |
Mar 28, 2013 | 30.76 | 30.82 | 30.58 | 30.79 | 271,709 | -0.06(-0.18%) |
Mar 27, 2013 | 30.83 | 30.90 | 30.47 | 30.85 | 255,556 | -0.31(-0.98%) |
Mar 26, 2013 | 31.38 | 31.38 | 31.08 | 31.15 | 325,864 | +0.18(+0.58%) |
Mar 25, 2013 | 31.18 | 31.19 | 30.88 | 30.97 | 248,863 | -0.10(-0.34%) |
Mar 22, 2013 | 31.01 | 31.13 | 30.92 | 31.08 | 243,017 | +0.44(+1.45%) |
Mar 21, 2013 | 30.69 | 30.78 | 30.58 | 30.63 | 139,621 | -0.18(-0.59%) |
Mar 20, 2013 | 30.97 | 31.05 | 30.76 | 30.81 | 195,404 | -0.11(-0.36%) |
Mar 19, 2013 | 30.92 | 31.11 | 30.70 | 30.92 | 190,647 | -0.21(-0.67%) |
Mar 18, 2013 | 31.24 | 31.41 | 31.08 | 31.13 | 280,825 | -0.38(-1.19%) |
Mar 15, 2013 | 31.60 | 31.61 | 31.42 | 31.51 | 254,685 | +0.14(+0.44%) |
Mar 14, 2013 | 30.85 | 31.38 | 30.85 | 31.37 | 287,416 | +0.31(+1.01%) |
Mar 13, 2013 | 31.27 | 31.32 | 30.97 | 31.06 | 130,846 | -0.26(-0.82%) |
Mar 12, 2013 | 31.38 | 31.50 | 31.15 | 31.31 | 258,805 | +0.27(+0.87%) |
Mar 11, 2013 | 30.92 | 31.10 | 30.88 | 31.04 | 174,538 | +0.18(+0.58%) |
Mar 08, 2013 | 30.78 | 30.89 | 30.49 | 30.86 | 157,821 | +0.47(+1.53%) |
Mar 07, 2013 | 30.47 | 30.53 | 30.35 | 30.40 | 264,234 | -0.16(-0.52%) |
Mar 06, 2013 | 30.70 | 30.74 | 30.40 | 30.56 | 275,877 | -0.24(-0.79%) |
Mar 05, 2013 | 30.81 | 30.92 | 30.69 | 30.80 | 309,948 | +0.68(+2.26%) |
Mar 04, 2013 | 30.12 | 30.17 | 29.86 | 30.12 | 149,622 | -0.26(-0.87%) |
Mar 01, 2013 | 30.23 | 30.44 | 29.97 | 30.38 | 281,872 | +0.69(+2.34%) |
Feb 28, 2013 | 29.74 | 29.92 | 29.66 | 29.69 | 359,682 | -0.48(-1.59%) |
Feb 27, 2013 | 29.65 | 30.28 | 29.63 | 30.17 | 525,630 | -0.16(-0.53%) |
Feb 26, 2013 | 30.43 | 30.53 | 30.21 | 30.33 | 490,762 | +0.24(+0.78%) |
Feb 25, 2013 | 30.85 | 30.89 | 29.97 | 30.09 | 567,918 | -0.28(-0.94%) |
Feb 22, 2013 | 30.42 | 30.43 | 30.17 | 30.38 | 184,088 | +0.57(+1.91%) |
Feb 21, 2013 | 29.81 | 29.92 | 29.67 | 29.81 | 301,760 | -0.64(-2.10%) |
Feb 20, 2013 | 30.90 | 30.94 | 30.40 | 30.44 | 291,595 | -0.68(-2.19%) |
Feb 19, 2013 | 30.98 | 31.25 | 30.90 | 31.13 | 310,403 | +0.03(+0.11%) |
Feb 15, 2013 | 31.38 | 31.40 | 31.06 | 31.09 | 148,395 | -0.33(-1.04%) |
Feb 14, 2013 | 31.12 | 31.45 | 31.07 | 31.42 | 288,970 | +0.32(+1.03%) |
Feb 13, 2013 | 31.22 | 31.29 | 31.04 | 31.10 | 184,473 | -0.19(-0.60%) |
Feb 12, 2013 | 31.27 | 31.44 | 31.15 | 31.28 | 413,364 | +0.15(+0.49%) |
Feb 11, 2013 | 31.30 | 31.39 | 31.10 | 31.13 | 469,640 | +0.12(+0.40%) |
Feb 08, 2013 | 30.96 | 31.10 | 30.85 | 31.01 | 308,996 | +0.69(+2.29%) |
Feb 07, 2013 | 30.47 | 30.58 | 30.22 | 30.31 | 170,906 | +0.10(+0.34%) |
Feb 06, 2013 | 30.07 | 30.21 | 29.97 | 30.21 | 166,172 | +0.07(+0.23%) |
Feb 04, 2013 | 30.15 | 30.30 | 30.09 | 30.14 | 278,232 | -0.27(-0.89%) |
Feb 01, 2013 | 30.21 | 30.48 | 30.10 | 30.41 | 342,428 | +0.39(+1.30%) |
Jan 31, 2013 | 29.90 | 30.13 | 29.85 | 30.02 | 338,107 | +0.67(+2.30%) |
Jan 30, 2013 | 29.31 | 29.45 | 29.22 | 29.35 | 216,298 | -0.14(-0.47%) |
Jan 29, 2013 | 29.24 | 29.53 | 29.23 | 29.49 | 229,897 | +0.43(+1.48%) |
Jan 28, 2013 | 29.22 | 29.27 | 28.88 | 29.06 | 466,429 | -0.56(-1.90%) |
Jan 25, 2013 | 29.36 | 29.66 | 29.35 | 29.62 | 257,446 | +0.44(+1.52%) |
Jan 24, 2013 | 29.09 | 29.33 | 29.06 | 29.17 | 761,945 | +0.33(+1.13%) |
Jan 23, 2013 | 28.82 | 29.17 | 28.73 | 28.85 | 409,412 | -0.13(-0.46%) |
Jan 22, 2013 | 28.89 | 29.13 | 28.77 | 28.98 | 599,602 | -0.08(-0.29%) |
Jan 18, 2013 | 28.97 | 29.08 | 28.87 | 29.06 | 231,686 | +0.06(+0.19%) |
Jan 17, 2013 | 28.91 | 29.10 | 28.85 | 29.01 | 288,444 | +0.06(+0.22%) |
Jan 16, 2013 | 28.83 | 29.04 | 28.76 | 28.94 | 374,340 | -0.36(-1.23%) |
Jan 15, 2013 | 29.49 | 29.51 | 29.16 | 29.31 | 415,881 | -0.63(-2.11%) |
Jan 14, 2013 | 29.75 | 29.96 | 29.66 | 29.94 | 254,361 | +0.38(+1.27%) |
Jan 11, 2013 | 29.60 | 29.71 | 29.44 | 29.56 | 433,847 | -0.24(-0.79%) |
Jan 10, 2013 | 30.06 | 30.06 | 29.74 | 29.80 | 350,855 | -0.47(-1.54%) |
Jan 09, 2013 | 30.35 | 30.36 | 30.13 | 30.26 | 156,066 | +0.08(+0.25%) |
Jan 08, 2013 | 30.21 | 30.30 | 30.05 | 30.19 | 121,595 | -0.01(-0.05%) |
Jan 07, 2013 | 30.19 | 30.28 | 30.04 | 30.20 | 158,759 | -0.07(-0.23%) |
Jan 04, 2013 | 30.09 | 30.31 | 29.88 | 30.27 | 369,372 | +0.23(+0.76%) |
Jan 03, 2013 | 30.07 | 30.36 | 29.97 | 30.04 | 220,716 | -0.28(-0.92%) |
Jan 02, 2013 | 30.17 | 30.32 | 30.07 | 30.32 | 323,658 | +0.25(+0.83%) |
Dec 31, 2012 | 29.72 | 30.14 | 29.69 | 30.07 | 204,670 | +0.35(+1.17%) |
Dec 28, 2012 | 29.69 | 29.80 | 29.62 | 29.72 | 222,059 | -0.07(-0.23%) |
Dec 27, 2012 | 29.64 | 29.83 | 29.44 | 29.79 | 274,393 | +0.47(+1.59%) |
Dec 26, 2012 | 29.35 | 29.61 | 29.25 | 29.33 | 95,007 | +0.07(+0.24%) |
Dec 24, 2012 | 29.26 | 29.31 | 29.12 | 29.26 | 110,646 | -0.02(-0.07%) |
Dec 21, 2012 | 29.18 | 29.43 | 29.07 | 29.28 | 294,839 | -0.28(-0.94%) |
Dec 20, 2012 | 29.15 | 29.56 | 29.15 | 29.56 | 256,214 | +0.28(+0.95%) |
Dec 19, 2012 | 29.35 | 29.60 | 29.17 | 29.28 | 305,521 | -0.38(-1.26%) |
Dec 18, 2012 | 29.17 | 29.67 | 29.10 | 29.65 | 210,973 | +0.45(+1.55%) |
Dec 17, 2012 | 29.08 | 29.33 | 29.01 | 29.20 | 189,884 | +0.13(+0.45%) |
Dec 14, 2012 | 28.73 | 29.12 | 28.73 | 29.07 | 334,538 | -0.06(-0.19%) |
Dec 13, 2012 | 29.24 | 29.34 | 29.00 | 29.13 | 169,949 | -0.48(-1.62%) |
Dec 12, 2012 | 29.70 | 29.78 | 29.49 | 29.60 | 171,206 | -0.06(-0.21%) |
Dec 11, 2012 | 29.56 | 29.78 | 29.54 | 29.67 | 243,897 | +0.15(+0.52%) |
Dec 10, 2012 | 29.28 | 29.51 | 29.23 | 29.51 | 194,813 | -0.02(-0.07%) |
Dec 07, 2012 | 29.30 | 29.60 | 29.22 | 29.53 | 169,577 | -0.19(-0.63%) |
Dec 06, 2012 | 29.57 | 29.72 | 29.52 | 29.72 | 210,961 | +0.46(+1.57%) |
Dec 05, 2012 | 29.31 | 29.41 | 29.13 | 29.26 | 194,581 | +0.19(+0.64%) |
Dec 04, 2012 | 28.86 | 29.15 | 28.86 | 29.08 | 258,127 | -0.33(-1.13%) |
Nov 30, 2012 | 29.44 | 29.57 | 29.19 | 29.41 | 281,652 | -0.64(-2.13%) |
Nov 29, 2012 | 30.00 | 30.13 | 29.85 | 30.05 | 157,863 | +0.25(+0.84%) |
Nov 28, 2012 | 29.47 | 29.85 | 29.33 | 29.80 | 225,018 | -0.12(-0.39%) |
Nov 27, 2012 | 29.88 | 30.15 | 29.83 | 29.92 | 136,377 | +0.13(+0.44%) |
Nov 26, 2012 | 29.85 | 29.88 | 29.60 | 29.78 | 168,484 | -0.26(-0.86%) |
Nov 23, 2012 | 29.69 | 30.09 | 29.69 | 30.04 | 65,080 | +0.22(+0.75%) |
Nov 21, 2012 | 29.60 | 29.82 | 29.40 | 29.82 | 123,329 | -0.04(-0.14%) |
Nov 20, 2012 | 29.65 | 29.86 | 29.53 | 29.86 | 147,856 | +0.27(+0.92%) |
Nov 19, 2012 | 29.41 | 29.72 | 29.31 | 29.59 | 184,127 | +0.67(+2.30%) |
Nov 16, 2012 | 28.85 | 28.92 | 28.46 | 28.92 | 336,085 | +0.28(+0.99%) |
Nov 15, 2012 | 28.84 | 28.94 | 28.44 | 28.64 | 309,748 | +0.31(+1.10%) |
Nov 14, 2012 | 28.82 | 28.86 | 28.23 | 28.33 | 177,071 | -0.57(-1.97%) |
Nov 13, 2012 | 28.85 | 29.17 | 28.81 | 28.90 | 197,283 | -0.26(-0.91%) |
Nov 12, 2012 | 29.06 | 29.23 | 29.02 | 29.16 | 300,164 | -0.23(-0.78%) |
Nov 09, 2012 | 29.24 | 29.41 | 29.17 | 29.39 | 342,247 | +0.17(+0.57%) |
Nov 08, 2012 | 29.73 | 29.83 | 29.19 | 29.22 | 223,504 | -0.51(-1.73%) |
Nov 07, 2012 | 29.94 | 29.97 | 29.58 | 29.74 | 225,983 | -0.26(-0.86%) |
Nov 06, 2012 | 29.75 | 30.04 | 29.65 | 29.99 | 171,269 | +0.34(+1.15%) |
Nov 05, 2012 | 29.51 | 29.69 | 29.42 | 29.65 | 144,059 | +0.42(+1.42%) |
Nov 02, 2012 | 29.86 | 29.86 | 29.22 | 29.24 | 216,767 | -0.42(-1.40%) |
Nov 01, 2012 | 29.53 | 29.74 | 29.52 | 29.65 | 228,155 | +0.20(+0.68%) |
Oct 31, 2012 | 29.79 | 29.87 | 29.40 | 29.45 | 199,473 | -0.33(-1.10%) |
Oct 26, 2012 | 29.65 | 29.78 | 29.78 | 29.78 | 173,951 | +0.18(+0.61%) |
Oct 25, 2012 | 29.65 | 29.78 | 29.35 | 29.60 | 138,469 | +0.68(+2.35%) |
Oct 24, 2012 | 29.33 | 29.34 | 28.90 | 28.92 | 269,046 | -0.31(-1.07%) |
Oct 23, 2012 | 29.41 | 29.43 | 29.06 | 29.23 | 223,515 | -0.92(-3.06%) |
Oct 19, 2012 | 30.45 | 30.54 | 30.12 | 30.15 | 204,182 | -0.27(-0.89%) |
Oct 18, 2012 | 30.78 | 30.78 | 30.26 | 30.42 | 177,467 | -0.35(-1.13%) |
Oct 17, 2012 | 30.94 | 30.99 | 30.70 | 30.77 | 231,726 | +0.32(+1.05%) |
Oct 16, 2012 | 30.45 | 30.60 | 30.38 | 30.45 | 168,065 | +0.51(+1.72%) |
Oct 15, 2012 | 30.11 | 30.17 | 29.85 | 29.94 | 197,420 | -0.04(-0.14%) |
Oct 12, 2012 | 30.67 | 30.67 | 29.86 | 29.98 | 327,965 | -0.03(-0.09%) |
Oct 11, 2012 | 30.14 | 30.26 | 30.00 | 30.01 | 332,892 | +0.12(+0.39%) |
Oct 10, 2012 | 30.07 | 30.11 | 29.80 | 29.89 | 408,083 | +0.23(+0.79%) |
Oct 09, 2012 | 29.59 | 29.76 | 29.49 | 29.65 | 762,495 | +0.13(+0.43%) |
Oct 08, 2012 | 29.30 | 29.57 | 29.23 | 29.53 | 192,210 | +0.07(+0.23%) |
Oct 05, 2012 | 29.79 | 29.84 | 29.34 | 29.46 | 414,373 | -0.36(-1.20%) |
Oct 04, 2012 | 29.49 | 29.84 | 29.31 | 29.82 | 439,259 | +0.34(+1.14%) |
Oct 03, 2012 | 29.92 | 29.96 | 29.34 | 29.48 | 1,176,339 | -1.18(-3.84%) |
Oct 02, 2012 | 30.62 | 30.68 | 30.50 | 30.66 | 249,164 | +0.18(+0.57%) |
Oct 01, 2012 | 30.30 | 30.70 | 30.21 | 30.48 | 287,923 | +0.46(+1.55%) |
Sep 28, 2012 | 30.11 | 30.16 | 29.82 | 30.02 | 603,683 | -0.16(-0.54%) |
Sep 27, 2012 | 30.11 | 30.23 | 29.77 | 30.18 | 348,030 | +0.63(+2.14%) |
Sep 26, 2012 | 29.45 | 29.69 | 29.30 | 29.55 | 311,206 | -0.02(-0.07%) |
Sep 25, 2012 | 30.08 | 30.21 | 29.57 | 29.57 | 566,414 | -0.73(-2.42%) |
Sep 24, 2012 | 30.19 | 30.36 | 30.02 | 30.30 | 176,713 | -0.02(-0.07%) |
Sep 21, 2012 | 30.71 | 30.76 | 30.29 | 30.32 | 457,619 | -0.44(-1.44%) |
Sep 20, 2012 | 30.34 | 30.77 | 30.22 | 30.77 | 386,672 | -0.47(-1.51%) |
Sep 19, 2012 | 31.98 | 31.99 | 31.20 | 31.24 | 395,803 | -0.69(-2.15%) |
Sep 18, 2012 | 32.11 | 32.18 | 31.86 | 31.92 | 267,266 | -0.34(-1.06%) |
Sep 17, 2012 | 32.45 | 32.70 | 32.12 | 32.27 | 337,417 | +0.08(+0.25%) |
Sep 14, 2012 | 31.85 | 32.40 | 31.84 | 32.19 | 340,877 | +0.68(+2.16%) |
Sep 13, 2012 | 30.25 | 31.68 | 30.17 | 31.51 | 434,903 | +0.96(+3.15%) |
Sep 12, 2012 | 30.70 | 30.89 | 30.26 | 30.54 | 386,567 | -0.71(-2.28%) |
Sep 11, 2012 | 30.86 | 31.43 | 30.86 | 31.26 | 205,714 | -0.11(-0.36%) |
Sep 10, 2012 | 31.83 | 31.98 | 31.37 | 31.37 | 455,702 | +0.47(+1.53%) |
Sep 07, 2012 | 30.75 | 30.93 | 30.69 | 30.90 | 351,380 | +0.92(+3.05%) |
Sep 06, 2012 | 29.12 | 30.12 | 29.11 | 29.98 | 636,930 | +1.49(+5.22%) |
Sep 05, 2012 | 28.58 | 28.68 | 28.31 | 28.50 | 446,607 | -0.67(-2.29%) |
Sep 04, 2012 | 29.34 | 29.42 | 29.04 | 29.16 | 321,467 | -0.01(-0.02%) |
Aug 31, 2012 | 28.79 | 29.28 | 28.59 | 29.17 | 401,921 | +0.57(+1.98%) |
Aug 30, 2012 | 28.79 | 28.86 | 28.56 | 28.60 | 171,665 | -0.46(-1.60%) |
Aug 29, 2012 | 29.28 | 29.34 | 28.98 | 29.07 | 319,229 | +0.23(+0.79%) |
Aug 27, 2012 | 29.10 | 29.16 | 28.82 | 28.84 | 309,402 | +0.11(+0.38%) |
Aug 24, 2012 | 28.59 | 28.91 | 28.52 | 28.73 | 165,691 | -0.09(-0.30%) |
Aug 23, 2012 | 29.16 | 29.18 | 28.78 | 28.82 | 496,485 | -0.20(-0.67%) |
Aug 22, 2012 | 28.60 | 29.03 | 28.57 | 29.01 | 509,885 | +0.06(+0.21%) |
Aug 21, 2012 | 28.86 | 29.16 | 28.79 | 28.95 | 466,420 | +0.36(+1.25%) |
Aug 20, 2012 | 28.55 | 28.67 | 28.39 | 28.60 | 270,734 | -0.15(-0.54%) |
Aug 17, 2012 | 28.85 | 28.91 | 28.64 | 28.75 | 343,888 | -0.54(-1.84%) |
Aug 16, 2012 | 28.95 | 29.36 | 28.87 | 29.29 | 344,950 | +0.94(+3.33%) |
Aug 15, 2012 | 28.26 | 28.51 | 28.17 | 28.35 | 312,702 | -0.05(-0.17%) |
Aug 14, 2012 | 28.41 | 28.58 | 28.32 | 28.40 | 204,099 | -0.09(-0.33%) |
Aug 13, 2012 | 28.58 | 28.64 | 28.35 | 28.49 | 309,041 | -0.58(-1.99%) |
Aug 10, 2012 | 28.76 | 29.13 | 28.64 | 29.07 | 409,170 | -0.18(-0.62%) |
Aug 09, 2012 | 29.34 | 29.39 | 29.08 | 29.25 | 159,753 | +0.03(+0.09%) |
Aug 08, 2012 | 29.26 | 29.40 | 28.93 | 29.22 | 259,146 | -0.44(-1.48%) |
Aug 07, 2012 | 29.50 | 29.74 | 29.43 | 29.66 | 170,707 | +0.30(+1.01%) |
Aug 06, 2012 | 29.34 | 29.55 | 29.25 | 29.36 | 148,894 | +0.17(+0.58%) |
Aug 03, 2012 | 29.10 | 29.57 | 28.98 | 29.20 | 510,630 | +0.94(+3.31%) |
Aug 02, 2012 | 28.26 | 28.75 | 28.07 | 28.26 | 737,682 | -0.09(-0.33%) |
Aug 01, 2012 | 28.52 | 28.75 | 28.35 | 28.35 | 333,820 | +0.42(+1.49%) |
Jul 31, 2012 | 28.49 | 28.66 | 27.90 | 27.94 | 398,881 | -0.63(-2.22%) |
Jul 30, 2012 | 28.40 | 28.65 | 28.39 | 28.57 | 174,157 | +0.20(+0.71%) |
Jul 27, 2012 | 28.08 | 28.42 | 27.83 | 28.37 | 311,719 | +0.50(+1.79%) |
Jul 26, 2012 | 27.60 | 27.98 | 27.50 | 27.87 | 396,392 | +0.63(+2.30%) |
Jul 25, 2012 | 27.30 | 27.37 | 27.01 | 27.24 | 184,734 | +0.21(+0.77%) |
Jul 24, 2012 | 27.34 | 27.47 | 26.75 | 27.04 | 214,295 | -0.35(-1.28%) |
Jul 23, 2012 | 27.24 | 27.53 | 27.06 | 27.39 | 276,780 | -0.86(-3.05%) |
Jul 20, 2012 | 28.48 | 28.51 | 28.18 | 28.25 | 148,303 | -0.66(-2.28%) |
Jul 19, 2012 | 28.91 | 29.07 | 28.76 | 28.91 | 210,281 | -0.05(-0.19%) |
Jul 18, 2012 | 28.52 | 29.03 | 28.52 | 28.96 | 161,167 | +0.49(+1.73%) |
Jul 17, 2012 | 28.32 | 28.49 | 27.98 | 28.47 | 153,144 | +0.50(+1.78%) |
Jul 16, 2012 | 27.98 | 28.07 | 27.84 | 27.97 | 239,906 | +0.15(+0.53%) |
Jul 13, 2012 | 27.49 | 27.92 | 27.49 | 27.82 | 131,607 | +0.50(+1.82%) |
Jul 12, 2012 | 27.41 | 27.43 | 27.04 | 27.32 | 172,644 | -0.42(-1.50%) |
Jul 11, 2012 | 28.28 | 28.28 | 27.57 | 27.74 | 304,580 | -0.42(-1.51%) |
Jul 10, 2012 | 28.31 | 28.90 | 27.80 | 28.17 | 235,452 | +0.04(+0.14%) |
Jul 09, 2012 | 28.23 | 28.23 | 27.70 | 28.13 | 255,550 | -0.02(-0.07%) |
Jul 06, 2012 | 28.18 | 28.23 | 27.96 | 28.15 | 245,002 | -0.75(-2.61%) |
Jul 05, 2012 | 28.75 | 29.01 | 28.44 | 28.90 | 300,359 | -0.24(-0.81%) |
Jul 03, 2012 | 28.91 | 29.18 | 28.83 | 29.14 | 240,508 | +0.39(+1.36%) |
Jul 02, 2012 | 28.79 | 28.89 | 28.02 | 28.75 | 761,057 | +0.16(+0.57%) |
Jun 29, 2012 | 27.95 | 28.63 | 27.94 | 28.58 | 289,023 | +1.00(+3.61%) |
Jun 28, 2012 | 27.28 | 27.69 | 27.03 | 27.59 | 351,814 | +0.05(+0.17%) |
Jun 27, 2012 | 27.67 | 28.00 | 27.48 | 27.54 | 412,992 | -0.44(-1.56%) |
Jun 26, 2012 | 27.88 | 28.13 | 27.52 | 27.98 | 236,747 | -0.08(-0.29%) |
Jun 25, 2012 | 27.92 | 28.09 | 27.69 | 28.06 | 261,045 | -0.31(-1.09%) |
Jun 22, 2012 | 28.90 | 29.96 | 27.77 | 28.37 | 473,577 | -0.38(-1.33%) |
Jun 21, 2012 | 30.08 | 30.34 | 28.75 | 28.75 | 533,556 | -2.38(-7.64%) |
Jun 20, 2012 | 30.70 | 31.27 | 30.62 | 31.13 | 396,899 | +0.52(+1.69%) |
Jun 19, 2012 | 30.30 | 30.74 | 30.15 | 30.61 | 291,630 | +0.56(+1.86%) |
Jun 18, 2012 | 29.51 | 30.13 | 29.29 | 30.05 | 342,985 | +0.61(+2.08%) |
Jun 15, 2012 | 29.18 | 29.47 | 29.01 | 29.44 | 278,434 | +0.32(+1.09%) |
Jun 14, 2012 | 28.89 | 29.22 | 28.69 | 29.12 | 270,600 | +0.37(+1.29%) |
Jun 13, 2012 | 28.62 | 28.93 | 28.50 | 28.75 | 439,104 | +0.18(+0.64%) |
Jun 12, 2012 | 28.40 | 28.66 | 28.13 | 28.57 | 266,441 | +0.39(+1.39%) |
Jun 11, 2012 | 29.12 | 29.12 | 28.15 | 28.18 | 220,151 | -0.89(-3.06%) |
Jun 08, 2012 | 28.62 | 29.12 | 28.46 | 29.07 | 275,091 | -0.41(-1.39%) |
Jun 07, 2012 | 29.80 | 30.22 | 29.42 | 29.48 | 406,543 | +0.04(+0.14%) |
Jun 06, 2012 | 28.73 | 29.57 | 28.66 | 29.44 | 298,578 | +1.00(+3.50%) |
Jun 05, 2012 | 28.52 | 28.62 | 28.19 | 28.44 | 234,462 | +0.26(+0.93%) |
Jun 04, 2012 | 28.05 | 28.28 | 27.84 | 28.18 | 380,539 | +0.11(+0.38%) |