Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.70 | 34.95 | 33.51 | 34.74 | 4,790,546 | +1.14(+3.39%) |
Apr 29, 2013 | 33.74 | 33.78 | 33.43 | 33.60 | 4,465,528 | -0.10(-0.29%) |
Apr 26, 2013 | 33.86 | 33.92 | 33.64 | 33.70 | 2,605,768 | -0.22(-0.66%) |
Apr 25, 2013 | 33.94 | 34.08 | 33.84 | 33.92 | 1,492,112 | +0.11(+0.32%) |
Apr 24, 2013 | 33.87 | 33.99 | 33.69 | 33.81 | 1,692,313 | -0.02(-0.07%) |
Apr 23, 2013 | 33.69 | 33.93 | 33.54 | 33.84 | 1,776,375 | +0.30(+0.89%) |
Apr 22, 2013 | 33.76 | 33.92 | 33.31 | 33.54 | 1,552,957 | -0.17(-0.51%) |
Apr 19, 2013 | 33.44 | 33.82 | 33.27 | 33.71 | 2,365,679 | +0.46(+1.39%) |
Apr 18, 2013 | 33.18 | 33.28 | 32.81 | 33.25 | 1,886,756 | +0.12(+0.35%) |
Apr 17, 2013 | 33.40 | 33.40 | 32.77 | 33.14 | 1,773,567 | -0.45(-1.33%) |
Apr 16, 2013 | 33.33 | 33.62 | 33.01 | 33.58 | 2,180,209 | +0.44(+1.32%) |
Apr 15, 2013 | 33.52 | 33.53 | 33.14 | 33.14 | 3,538,281 | -0.52(-1.55%) |
Apr 12, 2013 | 33.41 | 33.68 | 33.26 | 33.66 | 2,353,702 | -0.21(-0.61%) |
Apr 11, 2013 | 33.14 | 33.89 | 33.00 | 33.87 | 4,628,492 | +0.79(+2.40%) |
Apr 10, 2013 | 32.43 | 33.09 | 32.34 | 33.08 | 3,198,719 | +0.78(+2.43%) |
Apr 09, 2013 | 32.44 | 32.44 | 32.14 | 32.29 | 1,840,751 | -0.06(-0.18%) |
Apr 08, 2013 | 32.20 | 32.35 | 32.12 | 32.35 | 1,404,501 | +0.09(+0.28%) |
Apr 05, 2013 | 32.50 | 32.57 | 32.10 | 32.26 | 2,469,099 | -0.56(-1.71%) |
Apr 04, 2013 | 32.95 | 33.05 | 32.70 | 32.82 | 2,293,946 | -0.14(-0.43%) |
Apr 03, 2013 | 33.09 | 33.28 | 32.78 | 32.96 | 5,992,944 | -0.07(-0.20%) |
Apr 02, 2013 | 32.85 | 33.04 | 32.80 | 33.03 | 3,649,305 | +0.23(+0.71%) |
Apr 01, 2013 | 32.81 | 32.94 | 32.63 | 32.80 | 4,850,349 | +0.07(+0.20%) |
Mar 28, 2013 | 32.29 | 32.76 | 32.19 | 32.73 | 2,387,543 | +0.50(+1.54%) |
Mar 27, 2013 | 31.97 | 32.35 | 31.97 | 32.24 | 1,390,157 | +0.00(+0.00%) |
Mar 26, 2013 | 31.94 | 32.24 | 31.87 | 32.24 | 2,279,004 | +0.44(+1.38%) |
Mar 25, 2013 | 32.01 | 32.33 | 31.71 | 31.80 | 1,355,449 | -0.07(-0.21%) |
Mar 22, 2013 | 31.81 | 31.91 | 31.56 | 31.86 | 1,239,304 | +0.12(+0.36%) |
Mar 21, 2013 | 31.53 | 31.82 | 31.53 | 31.75 | 2,336,976 | -0.01(-0.03%) |
Mar 20, 2013 | 31.65 | 31.81 | 31.48 | 31.76 | 1,883,680 | +0.36(+1.16%) |
Mar 19, 2013 | 31.27 | 31.47 | 31.07 | 31.39 | 2,529,884 | +0.25(+0.80%) |
Mar 18, 2013 | 31.34 | 31.61 | 31.07 | 31.15 | 2,982,632 | -0.50(-1.57%) |
Mar 15, 2013 | 31.80 | 32.09 | 31.51 | 31.64 | 12,572,296 | -0.22(-0.70%) |
Mar 14, 2013 | 31.86 | 31.95 | 31.75 | 31.86 | 2,090,625 | +0.05(+0.16%) |
Mar 13, 2013 | 31.68 | 31.87 | 31.53 | 31.81 | 1,766,892 | +0.21(+0.65%) |
Mar 12, 2013 | 31.45 | 31.74 | 31.33 | 31.61 | 2,497,516 | +0.02(+0.08%) |
Mar 11, 2013 | 31.14 | 31.60 | 30.96 | 31.58 | 4,623,048 | +0.44(+1.42%) |
Mar 08, 2013 | 30.98 | 31.34 | 30.82 | 31.14 | 5,189,819 | +0.31(+1.01%) |
Mar 07, 2013 | 30.80 | 31.16 | 30.43 | 30.83 | 7,522,803 | -0.72(-2.29%) |
Mar 06, 2013 | 31.53 | 31.57 | 31.33 | 31.55 | 1,498,785 | +0.11(+0.34%) |
Mar 05, 2013 | 31.12 | 31.44 | 31.07 | 31.44 | 2,488,630 | +0.42(+1.35%) |
Mar 04, 2013 | 30.84 | 31.02 | 30.67 | 31.02 | 1,271,225 | +0.09(+0.29%) |
Mar 01, 2013 | 30.77 | 30.99 | 30.29 | 30.93 | 1,736,509 | +0.01(+0.03%) |
Feb 28, 2013 | 30.88 | 31.10 | 30.77 | 30.93 | 2,253,226 | -0.04(-0.13%) |
Feb 27, 2013 | 30.47 | 31.11 | 30.38 | 30.97 | 2,555,738 | +0.54(+1.78%) |
Feb 26, 2013 | 30.25 | 30.52 | 30.06 | 30.42 | 2,360,405 | +0.26(+0.87%) |
Feb 25, 2013 | 30.45 | 30.65 | 30.16 | 30.16 | 2,914,259 | -0.23(-0.76%) |
Feb 22, 2013 | 30.03 | 30.41 | 29.58 | 30.39 | 2,654,806 | +0.37(+1.23%) |
Feb 21, 2013 | 30.50 | 30.59 | 29.83 | 30.02 | 3,340,860 | -0.58(-1.91%) |
Feb 20, 2013 | 30.37 | 30.79 | 30.33 | 30.61 | 2,912,540 | +0.22(+0.73%) |
Feb 19, 2013 | 29.98 | 30.38 | 29.87 | 30.38 | 3,602,697 | +0.41(+1.37%) |
Feb 15, 2013 | 30.31 | 30.34 | 29.90 | 29.97 | 3,070,727 | -0.40(-1.33%) |
Feb 14, 2013 | 30.44 | 30.45 | 30.03 | 30.38 | 3,009,435 | -0.18(-0.59%) |
Feb 13, 2013 | 30.09 | 30.80 | 30.06 | 30.56 | 2,717,934 | +0.57(+1.92%) |
Feb 12, 2013 | 29.60 | 30.47 | 28.92 | 29.98 | 3,811,769 | -0.87(-2.82%) |
Feb 11, 2013 | 30.83 | 30.98 | 30.67 | 30.85 | 1,381,325 | -0.05(-0.16%) |
Feb 08, 2013 | 30.56 | 30.90 | 30.52 | 30.90 | 1,565,270 | +0.44(+1.46%) |
Feb 07, 2013 | 30.65 | 30.72 | 30.36 | 30.46 | 1,899,903 | -0.26(-0.86%) |
Feb 06, 2013 | 30.52 | 30.81 | 30.37 | 30.72 | 2,009,696 | +0.36(+1.19%) |
Feb 04, 2013 | 30.74 | 30.93 | 30.34 | 30.36 | 1,883,806 | -0.57(-1.86%) |
Feb 01, 2013 | 30.65 | 31.01 | 30.61 | 30.93 | 1,841,515 | +0.45(+1.48%) |
Jan 31, 2013 | 30.57 | 30.68 | 30.22 | 30.48 | 1,522,941 | -0.05(-0.16%) |
Jan 30, 2013 | 30.31 | 30.57 | 30.22 | 30.53 | 2,106,997 | +0.22(+0.73%) |
Jan 29, 2013 | 30.23 | 30.36 | 29.96 | 30.31 | 1,544,159 | +0.05(+0.16%) |
Jan 28, 2013 | 30.55 | 30.65 | 30.20 | 30.26 | 1,666,500 | -0.30(-0.97%) |
Jan 25, 2013 | 30.62 | 30.71 | 30.47 | 30.56 | 1,509,359 | -0.02(-0.08%) |
Jan 24, 2013 | 30.98 | 31.07 | 30.55 | 30.58 | 1,646,481 | -0.39(-1.27%) |
Jan 23, 2013 | 31.03 | 31.16 | 30.84 | 30.98 | 4,348,999 | +0.02(+0.08%) |
Jan 22, 2013 | 30.39 | 31.02 | 30.34 | 30.95 | 3,139,560 | +0.51(+1.67%) |
Jan 18, 2013 | 30.54 | 30.59 | 30.24 | 30.44 | 2,357,040 | +0.01(+0.03%) |
Jan 17, 2013 | 30.47 | 30.60 | 30.35 | 30.43 | 2,540,324 | +0.04(+0.14%) |
Jan 16, 2013 | 30.09 | 30.42 | 30.01 | 30.39 | 2,656,531 | +0.20(+0.65%) |
Jan 15, 2013 | 30.29 | 30.55 | 29.72 | 30.19 | 3,538,506 | -0.35(-1.16%) |
Jan 14, 2013 | 30.29 | 30.63 | 30.21 | 30.55 | 2,230,434 | +0.16(+0.51%) |
Jan 11, 2013 | 30.09 | 30.69 | 30.03 | 30.39 | 2,502,253 | +0.38(+1.26%) |
Jan 10, 2013 | 29.66 | 30.01 | 29.44 | 30.01 | 2,643,896 | +0.43(+1.44%) |
Jan 09, 2013 | 29.42 | 29.61 | 29.30 | 29.59 | 1,552,626 | +0.28(+0.95%) |
Jan 08, 2013 | 29.31 | 29.38 | 29.16 | 29.31 | 1,407,491 | -0.10(-0.34%) |
Jan 07, 2013 | 29.37 | 29.53 | 29.14 | 29.41 | 1,838,553 | -0.15(-0.50%) |
Jan 04, 2013 | 29.30 | 29.59 | 29.17 | 29.55 | 1,850,111 | +0.34(+1.15%) |
Jan 03, 2013 | 29.46 | 29.50 | 29.18 | 29.22 | 1,989,584 | -0.21(-0.70%) |
Jan 02, 2013 | 29.08 | 29.44 | 28.59 | 29.42 | 3,506,427 | +0.83(+2.90%) |
Dec 31, 2012 | 28.09 | 28.60 | 27.92 | 28.59 | 2,556,265 | +0.45(+1.61%) |
Dec 28, 2012 | 28.19 | 28.49 | 28.14 | 28.14 | 1,522,357 | -0.26(-0.93%) |
Dec 27, 2012 | 28.15 | 28.49 | 27.94 | 28.40 | 2,446,622 | +0.19(+0.67%) |
Dec 26, 2012 | 28.69 | 28.73 | 28.18 | 28.22 | 1,410,387 | -0.49(-1.72%) |
Dec 24, 2012 | 28.70 | 28.84 | 28.51 | 28.71 | 764,299 | +0.05(+0.17%) |
Dec 21, 2012 | 29.06 | 29.37 | 28.54 | 28.66 | 3,751,494 | -0.47(-1.61%) |
Dec 20, 2012 | 28.75 | 29.33 | 28.54 | 29.13 | 6,116,789 | +0.32(+1.11%) |
Dec 19, 2012 | 28.86 | 28.89 | 28.49 | 28.81 | 6,440,306 | -0.08(-0.28%) |
Dec 18, 2012 | 28.71 | 28.96 | 28.68 | 28.89 | 8,337,665 | +0.14(+0.49%) |
Dec 17, 2012 | 29.32 | 29.38 | 28.68 | 28.75 | 8,236,499 | -0.39(-1.35%) |
Dec 14, 2012 | 29.24 | 29.32 | 29.08 | 29.14 | 3,890,660 | -0.05(-0.17%) |
Dec 13, 2012 | 29.56 | 29.65 | 28.91 | 29.19 | 5,002,060 | -0.47(-1.58%) |
Dec 12, 2012 | 29.83 | 30.07 | 29.61 | 29.66 | 3,838,045 | -0.04(-0.14%) |
Dec 11, 2012 | 29.79 | 30.00 | 29.56 | 29.70 | 3,792,923 | -0.07(-0.22%) |
Dec 10, 2012 | 29.54 | 29.94 | 29.46 | 29.77 | 3,959,776 | +0.23(+0.77%) |
Dec 07, 2012 | 30.17 | 30.34 | 29.34 | 29.54 | 4,393,776 | -0.66(-2.19%) |
Dec 06, 2012 | 30.00 | 30.23 | 29.78 | 30.20 | 4,195,123 | +0.22(+0.74%) |
Dec 05, 2012 | 29.70 | 30.15 | 29.36 | 29.98 | 4,291,314 | +0.39(+1.33%) |
Dec 04, 2012 | 29.31 | 29.69 | 29.31 | 29.59 | 2,962,952 | +0.10(+0.33%) |
Nov 30, 2012 | 29.51 | 29.73 | 29.49 | 29.49 | 2,679,628 | -0.02(-0.06%) |
Nov 29, 2012 | 29.50 | 29.76 | 29.41 | 29.51 | 1,974,099 | +0.02(+0.06%) |
Nov 28, 2012 | 28.97 | 29.51 | 28.96 | 29.49 | 2,646,448 | +0.33(+1.15%) |
Nov 27, 2012 | 29.21 | 29.33 | 29.01 | 29.15 | 2,066,056 | -0.11(-0.36%) |
Nov 26, 2012 | 29.15 | 29.33 | 28.98 | 29.26 | 1,580,174 | +0.03(+0.11%) |
Nov 23, 2012 | 29.11 | 29.28 | 29.03 | 29.23 | 471,424 | +0.16(+0.53%) |
Nov 21, 2012 | 29.02 | 29.18 | 28.93 | 29.07 | 754,974 | +0.06(+0.20%) |
Nov 20, 2012 | 28.74 | 29.20 | 28.65 | 29.02 | 2,895,645 | +0.29(+1.02%) |
Nov 19, 2012 | 28.79 | 28.81 | 28.53 | 28.72 | 1,993,969 | +0.13(+0.46%) |
Nov 16, 2012 | 28.08 | 28.75 | 28.08 | 28.59 | 3,059,648 | +0.55(+1.95%) |
Nov 15, 2012 | 28.15 | 28.38 | 27.83 | 28.04 | 1,699,540 | -0.04(-0.15%) |
Nov 14, 2012 | 27.84 | 28.77 | 27.46 | 28.08 | 1,549,315 | -0.46(-1.60%) |
Nov 13, 2012 | 28.33 | 28.66 | 28.13 | 28.54 | 1,790,467 | +0.04(+0.14%) |
Nov 12, 2012 | 28.22 | 28.64 | 28.08 | 28.50 | 2,178,955 | +0.30(+1.07%) |
Nov 09, 2012 | 27.95 | 28.35 | 27.86 | 28.20 | 1,677,287 | +0.16(+0.55%) |
Nov 08, 2012 | 28.18 | 28.23 | 27.87 | 28.04 | 2,807,378 | -0.18(-0.64%) |
Nov 07, 2012 | 28.05 | 28.52 | 27.98 | 28.22 | 2,937,705 | -0.15(-0.52%) |
Nov 06, 2012 | 28.07 | 28.95 | 27.19 | 28.37 | 5,463,203 | +1.18(+4.36%) |
Nov 05, 2012 | 27.32 | 27.38 | 26.79 | 27.19 | 2,140,201 | -0.20(-0.72%) |
Nov 02, 2012 | 27.20 | 27.55 | 27.08 | 27.38 | 2,309,111 | +0.31(+1.15%) |
Nov 01, 2012 | 26.84 | 27.20 | 26.70 | 27.07 | 2,518,189 | +0.22(+0.82%) |
Oct 31, 2012 | 26.66 | 27.01 | 26.66 | 26.85 | 2,588,464 | +0.20(+0.77%) |
Oct 26, 2012 | 26.60 | 26.65 | 26.65 | 26.65 | 1,239,824 | +0.07(+0.25%) |
Oct 25, 2012 | 26.90 | 26.96 | 26.51 | 26.58 | 3,377,987 | -0.16(-0.58%) |
Oct 24, 2012 | 26.66 | 26.74 | 26.39 | 26.74 | 2,254,764 | +0.12(+0.46%) |
Oct 23, 2012 | 26.45 | 26.67 | 26.21 | 26.61 | 1,520,396 | +0.14(+0.52%) |
Oct 19, 2012 | 26.61 | 26.61 | 26.34 | 26.48 | 1,787,682 | -0.07(-0.28%) |
Oct 18, 2012 | 26.58 | 26.71 | 26.48 | 26.55 | 953,341 | -0.10(-0.37%) |
Oct 17, 2012 | 26.57 | 26.68 | 26.53 | 26.65 | 662,885 | +0.07(+0.28%) |
Oct 16, 2012 | 26.48 | 26.62 | 26.44 | 26.57 | 989,738 | +0.15(+0.56%) |
Oct 15, 2012 | 26.10 | 26.49 | 25.94 | 26.43 | 1,849,990 | +0.38(+1.47%) |
Oct 12, 2012 | 25.73 | 26.16 | 25.72 | 26.04 | 2,000,911 | +0.33(+1.30%) |
Oct 11, 2012 | 25.63 | 25.84 | 25.54 | 25.71 | 1,746,139 | +0.27(+1.06%) |
Oct 10, 2012 | 25.24 | 25.50 | 25.24 | 25.44 | 2,811,629 | +0.12(+0.48%) |
Oct 09, 2012 | 25.53 | 25.59 | 25.32 | 25.32 | 1,639,368 | -0.29(-1.15%) |
Oct 08, 2012 | 25.64 | 25.71 | 25.48 | 25.61 | 1,331,741 | -0.12(-0.48%) |
Oct 05, 2012 | 26.32 | 26.46 | 25.72 | 25.73 | 3,595,631 | +0.29(+1.16%) |
Oct 04, 2012 | 25.39 | 25.59 | 25.29 | 25.44 | 2,663,779 | +0.11(+0.45%) |
Oct 03, 2012 | 25.31 | 25.43 | 25.18 | 25.32 | 2,201,637 | +0.02(+0.06%) |
Oct 02, 2012 | 25.14 | 25.43 | 25.13 | 25.31 | 2,500,522 | +0.07(+0.29%) |
Oct 01, 2012 | 25.59 | 25.66 | 25.23 | 25.23 | 2,326,057 | -0.27(-1.06%) |
Sep 28, 2012 | 25.82 | 25.90 | 25.48 | 25.50 | 2,820,270 | -0.38(-1.45%) |
Sep 27, 2012 | 26.06 | 26.12 | 25.86 | 25.88 | 1,939,306 | -0.11(-0.41%) |
Sep 26, 2012 | 26.37 | 26.44 | 25.93 | 25.99 | 2,299,243 | -0.37(-1.39%) |
Sep 25, 2012 | 26.63 | 26.82 | 26.35 | 26.35 | 2,023,950 | -0.16(-0.62%) |
Sep 24, 2012 | 26.36 | 26.70 | 26.29 | 26.52 | 2,479,502 | -0.15(-0.55%) |
Sep 21, 2012 | 26.68 | 26.79 | 26.52 | 26.66 | 4,705,760 | +0.07(+0.25%) |
Sep 20, 2012 | 26.38 | 26.67 | 26.25 | 26.60 | 1,922,194 | +0.18(+0.68%) |
Sep 19, 2012 | 26.50 | 26.61 | 26.41 | 26.42 | 2,354,804 | -0.08(-0.31%) |
Sep 18, 2012 | 26.34 | 26.51 | 26.21 | 26.50 | 1,417,420 | +0.18(+0.68%) |
Sep 17, 2012 | 25.90 | 26.38 | 25.77 | 26.32 | 5,715,652 | +0.42(+1.64%) |
Sep 14, 2012 | 26.09 | 26.13 | 25.85 | 25.90 | 2,976,181 | -0.18(-0.69%) |
Sep 13, 2012 | 25.75 | 26.17 | 25.69 | 26.08 | 2,422,859 | +0.33(+1.30%) |
Sep 12, 2012 | 26.05 | 26.05 | 25.71 | 25.74 | 1,633,683 | -0.20(-0.79%) |
Sep 11, 2012 | 26.37 | 26.37 | 25.94 | 25.94 | 1,730,893 | -0.41(-1.54%) |
Sep 10, 2012 | 26.34 | 26.54 | 26.33 | 26.35 | 1,289,165 | -0.18(-0.67%) |
Sep 07, 2012 | 26.48 | 26.64 | 26.45 | 26.53 | 1,451,971 | +0.03(+0.12%) |
Sep 06, 2012 | 26.04 | 26.51 | 26.03 | 26.50 | 1,755,156 | +0.61(+2.35%) |
Sep 05, 2012 | 25.70 | 26.10 | 25.66 | 25.89 | 2,288,090 | +0.25(+0.98%) |
Sep 04, 2012 | 25.59 | 25.74 | 25.41 | 25.64 | 1,431,456 | +0.06(+0.25%) |
Aug 31, 2012 | 25.70 | 25.73 | 25.42 | 25.57 | 1,642,878 | +0.02(+0.06%) |
Aug 30, 2012 | 25.64 | 25.70 | 25.53 | 25.55 | 1,418,826 | -0.19(-0.76%) |
Aug 29, 2012 | 25.75 | 25.81 | 25.57 | 25.75 | 966,422 | -0.16(-0.63%) |
Aug 27, 2012 | 26.06 | 26.06 | 25.83 | 25.91 | 757,067 | -0.03(-0.13%) |
Aug 24, 2012 | 25.64 | 26.00 | 25.55 | 25.94 | 1,251,739 | +0.19(+0.76%) |
Aug 23, 2012 | 25.67 | 25.81 | 25.52 | 25.75 | 1,262,110 | +0.03(+0.13%) |
Aug 22, 2012 | 25.73 | 25.89 | 25.57 | 25.72 | 1,394,276 | -0.24(-0.94%) |
Aug 21, 2012 | 25.95 | 26.13 | 25.84 | 25.96 | 3,230,044 | -0.02(-0.06%) |
Aug 20, 2012 | 25.31 | 26.07 | 25.31 | 25.98 | 3,187,296 | +0.67(+2.66%) |
Aug 17, 2012 | 25.14 | 25.33 | 25.03 | 25.30 | 7,149,035 | +0.22(+0.87%) |
Aug 16, 2012 | 25.12 | 25.30 | 24.93 | 25.08 | 1,823,221 | +0.02(+0.06%) |
Aug 15, 2012 | 25.21 | 25.27 | 25.05 | 25.07 | 1,500,253 | -0.20(-0.80%) |
Aug 14, 2012 | 25.22 | 25.37 | 25.17 | 25.27 | 2,002,333 | +0.11(+0.45%) |
Aug 13, 2012 | 25.12 | 25.18 | 24.99 | 25.16 | 1,997,207 | -0.06(-0.23%) |
Aug 10, 2012 | 25.09 | 25.24 | 25.09 | 25.21 | 1,143,579 | +0.02(+0.06%) |
Aug 09, 2012 | 25.17 | 25.27 | 25.11 | 25.20 | 993,733 | +0.03(+0.13%) |
Aug 08, 2012 | 25.12 | 25.28 | 25.04 | 25.17 | 2,897,960 | -0.03(-0.13%) |
Aug 07, 2012 | 25.38 | 25.43 | 25.20 | 25.20 | 2,580,843 | -0.07(-0.29%) |
Aug 06, 2012 | 25.57 | 25.68 | 25.23 | 25.27 | 1,361,973 | -0.28(-1.08%) |
Aug 03, 2012 | 25.34 | 25.62 | 25.21 | 25.55 | 3,721,653 | +0.50(+1.98%) |
Aug 02, 2012 | 24.80 | 25.12 | 24.73 | 25.05 | 2,956,380 | +0.12(+0.49%) |
Aug 01, 2012 | 25.59 | 25.67 | 24.82 | 24.93 | 2,745,481 | -0.59(-2.32%) |
Jul 31, 2012 | 25.72 | 25.72 | 25.48 | 25.52 | 2,724,333 | -0.17(-0.66%) |
Jul 30, 2012 | 25.98 | 26.15 | 25.69 | 25.69 | 3,421,167 | -0.54(-2.07%) |
Jul 27, 2012 | 25.89 | 26.32 | 25.75 | 26.24 | 3,388,282 | +0.50(+1.96%) |
Jul 26, 2012 | 26.09 | 26.24 | 25.73 | 25.73 | 2,580,213 | +0.02(+0.09%) |
Jul 25, 2012 | 25.98 | 26.00 | 25.68 | 25.71 | 1,522,588 | -0.28(-1.06%) |
Jul 24, 2012 | 26.04 | 26.18 | 25.85 | 25.98 | 1,825,193 | +0.01(+0.03%) |
Jul 23, 2012 | 25.90 | 26.15 | 25.66 | 25.98 | 1,985,784 | -0.11(-0.40%) |
Jul 20, 2012 | 26.38 | 26.42 | 26.06 | 26.08 | 1,858,781 | -0.38(-1.44%) |
Jul 19, 2012 | 27.05 | 27.05 | 26.41 | 26.46 | 2,929,409 | -0.43(-1.60%) |
Jul 18, 2012 | 27.43 | 27.58 | 26.19 | 26.89 | 5,665,978 | -0.89(-3.21%) |
Jul 17, 2012 | 27.86 | 28.02 | 27.71 | 27.79 | 1,449,834 | -0.06(-0.20%) |
Jul 16, 2012 | 27.70 | 27.97 | 27.60 | 27.84 | 1,520,325 | -0.02(-0.06%) |
Jul 13, 2012 | 27.09 | 27.88 | 27.06 | 27.86 | 2,688,471 | +0.32(+1.15%) |
Jul 12, 2012 | 27.49 | 27.63 | 27.43 | 27.54 | 1,569,553 | -0.15(-0.56%) |
Jul 11, 2012 | 27.57 | 27.77 | 27.45 | 27.70 | 1,522,145 | +0.19(+0.68%) |
Jul 10, 2012 | 28.01 | 28.28 | 27.45 | 27.51 | 1,521,823 | -0.39(-1.40%) |
Jul 09, 2012 | 27.78 | 27.92 | 27.54 | 27.90 | 987,209 | +0.07(+0.23%) |
Jul 06, 2012 | 27.75 | 27.92 | 27.61 | 27.84 | 1,465,544 | -0.15(-0.52%) |
Jul 05, 2012 | 28.09 | 28.29 | 27.98 | 27.98 | 1,463,359 | -0.27(-0.95%) |
Jul 03, 2012 | 27.95 | 28.26 | 27.90 | 28.25 | 988,177 | +0.28(+0.99%) |
Jul 02, 2012 | 27.69 | 27.99 | 27.49 | 27.97 | 2,644,467 | +0.31(+1.11%) |
Jun 29, 2012 | 27.58 | 27.67 | 27.44 | 27.67 | 3,280,128 | +0.50(+1.85%) |
Jun 28, 2012 | 27.25 | 27.34 | 26.95 | 27.16 | 2,398,456 | -0.20(-0.74%) |
Jun 27, 2012 | 26.58 | 27.45 | 26.58 | 27.36 | 3,217,375 | +0.79(+2.96%) |
Jun 26, 2012 | 26.37 | 26.65 | 26.32 | 26.58 | 1,652,933 | +0.20(+0.77%) |
Jun 25, 2012 | 26.75 | 26.76 | 26.37 | 26.37 | 1,333,099 | -0.64(-2.37%) |
Jun 22, 2012 | 26.93 | 27.14 | 26.80 | 27.02 | 1,304,996 | +0.24(+0.88%) |
Jun 21, 2012 | 27.50 | 27.53 | 26.78 | 26.78 | 1,328,642 | -0.71(-2.60%) |
Jun 20, 2012 | 27.10 | 27.54 | 27.10 | 27.49 | 2,204,504 | +0.37(+1.35%) |
Jun 19, 2012 | 27.03 | 27.36 | 27.02 | 27.13 | 1,231,391 | +0.15(+0.54%) |
Jun 18, 2012 | 26.74 | 27.03 | 26.62 | 26.98 | 1,169,701 | +0.18(+0.67%) |
Jun 15, 2012 | 26.47 | 26.86 | 26.41 | 26.80 | 3,821,834 | +0.35(+1.32%) |
Jun 14, 2012 | 26.29 | 26.55 | 26.27 | 26.46 | 1,619,779 | +0.16(+0.62%) |
Jun 13, 2012 | 25.91 | 26.42 | 25.67 | 26.29 | 2,386,322 | +0.40(+1.54%) |
Jun 12, 2012 | 25.83 | 26.02 | 25.67 | 25.90 | 1,524,554 | +0.12(+0.47%) |
Jun 11, 2012 | 26.32 | 26.40 | 25.77 | 25.77 | 1,471,180 | -0.36(-1.36%) |
Jun 08, 2012 | 25.80 | 26.13 | 25.74 | 26.13 | 929,610 | +0.23(+0.87%) |
Jun 07, 2012 | 26.23 | 26.25 | 25.86 | 25.90 | 1,321,912 | -0.02(-0.09%) |
Jun 06, 2012 | 25.79 | 25.94 | 25.65 | 25.93 | 1,856,053 | +0.36(+1.39%) |
Jun 05, 2012 | 25.15 | 25.61 | 25.06 | 25.57 | 1,587,648 | +0.37(+1.47%) |
Jun 04, 2012 | 25.31 | 25.48 | 24.98 | 25.20 | 2,259,944 | -0.10(-0.41%) |
Jun 01, 2012 | 26.08 | 26.13 | 25.29 | 25.31 | 2,659,921 | -1.14(-4.30%) |
May 31, 2012 | 26.56 | 26.66 | 26.25 | 26.44 | 7,125,560 | -0.14(-0.52%) |
May 30, 2012 | 26.72 | 26.77 | 26.52 | 26.58 | 2,709,047 | -0.31(-1.17%) |
May 29, 2012 | 26.73 | 26.94 | 26.45 | 26.90 | 2,077,817 | +0.42(+1.58%) |
May 25, 2012 | 26.62 | 26.67 | 26.36 | 26.48 | 1,230,408 | -0.11(-0.42%) |
May 24, 2012 | 26.59 | 26.69 | 26.33 | 26.59 | 2,116,224 | +0.10(+0.37%) |
May 23, 2012 | 26.15 | 26.52 | 26.05 | 26.49 | 2,540,442 | +0.19(+0.71%) |
May 22, 2012 | 25.84 | 26.31 | 25.69 | 26.31 | 2,161,128 | +0.56(+2.16%) |
May 21, 2012 | 25.31 | 25.79 | 25.31 | 25.75 | 1,794,341 | +0.44(+1.75%) |
May 18, 2012 | 25.89 | 25.96 | 25.25 | 25.31 | 2,032,398 | -0.53(-2.06%) |
May 17, 2012 | 26.21 | 26.25 | 25.84 | 25.84 | 1,896,477 | -0.40(-1.51%) |
May 16, 2012 | 26.27 | 26.49 | 26.16 | 26.23 | 1,795,353 | +0.06(+0.22%) |
May 15, 2012 | 26.19 | 26.37 | 26.00 | 26.18 | 1,436,663 | -0.03(-0.12%) |
May 14, 2012 | 26.23 | 26.33 | 26.00 | 26.21 | 1,237,790 | -0.20(-0.76%) |
May 11, 2012 | 26.16 | 26.55 | 26.09 | 26.41 | 1,654,929 | +0.15(+0.55%) |
May 10, 2012 | 26.18 | 26.33 | 26.11 | 26.27 | 1,797,466 | +0.26(+0.99%) |
May 09, 2012 | 25.70 | 26.21 | 25.69 | 26.01 | 1,822,414 | +0.00(+0.00%) |
May 08, 2012 | 26.15 | 26.23 | 25.77 | 26.01 | 1,886,766 | -0.33(-1.26%) |
May 07, 2012 | 26.48 | 26.61 | 26.30 | 26.34 | 1,213,604 | -0.23(-0.85%) |
May 04, 2012 | 26.77 | 26.89 | 26.52 | 26.57 | 1,494,087 | -0.32(-1.20%) |
May 03, 2012 | 27.28 | 27.28 | 26.87 | 26.89 | 952,203 | -0.43(-1.57%) |
May 02, 2012 | 27.35 | 27.43 | 27.17 | 27.32 | 2,349,854 | -0.14(-0.50%) |