Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.66 | 31.19 | 30.48 | 30.99 | 776,969 | +0.32(+1.04%) |
Apr 29, 2013 | 30.63 | 30.83 | 30.30 | 30.68 | 367,433 | +0.19(+0.63%) |
Apr 26, 2013 | 30.21 | 30.60 | 30.43 | 30.48 | 867,756 | +0.05(+0.18%) |
Apr 25, 2013 | 31.46 | 31.46 | 29.25 | 30.43 | 1,316,912 | -1.67(-5.21%) |
Apr 24, 2013 | 32.19 | 32.46 | 32.05 | 32.10 | 553,287 | -0.16(-0.51%) |
Apr 23, 2013 | 32.17 | 32.30 | 31.79 | 32.27 | 282,524 | +0.31(+0.97%) |
Apr 22, 2013 | 31.56 | 32.12 | 31.45 | 31.96 | 568,313 | +0.47(+1.50%) |
Apr 19, 2013 | 31.18 | 31.66 | 31.17 | 31.49 | 289,641 | +0.35(+1.11%) |
Apr 18, 2013 | 31.59 | 31.83 | 30.88 | 31.14 | 504,313 | -0.44(-1.38%) |
Apr 17, 2013 | 32.09 | 32.19 | 31.45 | 31.58 | 302,748 | -0.64(-1.98%) |
Apr 16, 2013 | 32.33 | 32.33 | 31.72 | 32.21 | 404,175 | +0.09(+0.28%) |
Apr 15, 2013 | 32.51 | 32.60 | 31.82 | 32.12 | 641,159 | -0.55(-1.67%) |
Apr 12, 2013 | 32.95 | 32.96 | 32.60 | 32.67 | 261,226 | -0.21(-0.64%) |
Apr 11, 2013 | 32.37 | 32.96 | 32.37 | 32.88 | 296,213 | +0.45(+1.40%) |
Apr 10, 2013 | 32.06 | 32.44 | 32.06 | 32.42 | 402,073 | +0.49(+1.54%) |
Apr 09, 2013 | 31.52 | 31.99 | 31.40 | 31.93 | 342,656 | +0.53(+1.68%) |
Apr 08, 2013 | 31.12 | 31.42 | 30.97 | 31.40 | 293,657 | +0.34(+1.08%) |
Apr 05, 2013 | 30.86 | 31.13 | 30.78 | 31.07 | 318,164 | -0.18(-0.58%) |
Apr 04, 2013 | 31.08 | 31.28 | 30.69 | 31.25 | 318,698 | +0.25(+0.79%) |
Apr 03, 2013 | 31.94 | 31.98 | 30.80 | 31.00 | 814,970 | -0.92(-2.88%) |
Apr 02, 2013 | 32.18 | 32.36 | 31.79 | 31.92 | 374,460 | -0.21(-0.65%) |
Apr 01, 2013 | 32.07 | 32.28 | 31.65 | 32.13 | 346,570 | +0.09(+0.28%) |
Mar 28, 2013 | 31.84 | 32.09 | 31.62 | 32.04 | 177,220 | +0.17(+0.54%) |
Mar 27, 2013 | 31.63 | 31.99 | 31.38 | 31.87 | 163,389 | +0.06(+0.20%) |
Mar 26, 2013 | 31.40 | 31.84 | 31.35 | 31.80 | 218,236 | +0.45(+1.45%) |
Mar 25, 2013 | 31.54 | 31.73 | 31.10 | 31.35 | 247,076 | -0.07(-0.23%) |
Mar 22, 2013 | 31.45 | 31.48 | 31.28 | 31.42 | 246,889 | +0.01(+0.03%) |
Mar 21, 2013 | 31.42 | 31.62 | 31.34 | 31.41 | 159,982 | -0.22(-0.69%) |
Mar 20, 2013 | 31.48 | 31.70 | 31.36 | 31.63 | 143,219 | +0.33(+1.05%) |
Mar 19, 2013 | 31.31 | 31.48 | 31.05 | 31.30 | 179,671 | +0.07(+0.23%) |
Mar 18, 2013 | 31.08 | 31.49 | 31.06 | 31.23 | 257,135 | -0.15(-0.49%) |
Mar 15, 2013 | 31.39 | 31.52 | 31.12 | 31.39 | 393,572 | -0.07(-0.23%) |
Mar 14, 2013 | 31.42 | 31.47 | 31.33 | 31.46 | 263,016 | +0.08(+0.26%) |
Mar 13, 2013 | 31.16 | 31.40 | 30.98 | 31.38 | 218,646 | +0.23(+0.74%) |
Mar 12, 2013 | 30.95 | 31.18 | 30.95 | 31.14 | 191,030 | +0.08(+0.26%) |
Mar 11, 2013 | 30.38 | 31.08 | 30.08 | 31.06 | 496,111 | +0.61(+1.99%) |
Mar 08, 2013 | 30.15 | 30.52 | 30.09 | 30.46 | 269,600 | +0.48(+1.60%) |
Mar 07, 2013 | 30.21 | 30.21 | 29.85 | 29.97 | 291,515 | -0.25(-0.84%) |
Mar 06, 2013 | 30.55 | 30.58 | 30.19 | 30.23 | 264,846 | -0.25(-0.83%) |
Mar 05, 2013 | 29.98 | 30.56 | 29.97 | 30.48 | 396,078 | +0.65(+2.19%) |
Mar 04, 2013 | 29.45 | 29.86 | 29.29 | 29.83 | 312,979 | +0.37(+1.26%) |
Mar 01, 2013 | 29.53 | 29.71 | 29.22 | 29.46 | 527,317 | -0.25(-0.85%) |
Feb 28, 2013 | 29.54 | 29.86 | 29.41 | 29.71 | 471,870 | +0.27(+0.92%) |
Feb 27, 2013 | 29.26 | 29.78 | 29.26 | 29.44 | 588,771 | +0.22(+0.74%) |
Feb 26, 2013 | 29.57 | 29.62 | 29.10 | 29.22 | 759,167 | -0.42(-1.41%) |
Feb 22, 2013 | 29.71 | 29.84 | 29.56 | 29.64 | 245,047 | +0.05(+0.15%) |
Feb 21, 2013 | 29.78 | 29.78 | 29.45 | 29.59 | 205,861 | -0.15(-0.52%) |
Feb 20, 2013 | 30.10 | 30.20 | 29.74 | 29.75 | 384,557 | -0.30(-1.00%) |
Feb 19, 2013 | 29.97 | 30.13 | 29.69 | 30.05 | 648,898 | +0.11(+0.36%) |
Feb 15, 2013 | 30.14 | 30.14 | 29.90 | 29.94 | 547,426 | -0.14(-0.48%) |
Feb 14, 2013 | 30.66 | 30.78 | 30.07 | 30.08 | 552,522 | -0.62(-2.01%) |
Feb 13, 2013 | 30.84 | 30.99 | 30.53 | 30.70 | 434,059 | -0.09(-0.29%) |
Feb 12, 2013 | 30.21 | 31.05 | 30.19 | 30.79 | 697,813 | +0.57(+1.89%) |
Feb 11, 2013 | 30.49 | 30.69 | 29.88 | 30.22 | 1,273,367 | -1.02(-3.28%) |
Feb 08, 2013 | 30.86 | 31.33 | 30.86 | 31.24 | 420,933 | +0.38(+1.23%) |
Feb 07, 2013 | 30.80 | 30.98 | 30.65 | 30.86 | 394,699 | -0.02(-0.06%) |
Feb 06, 2013 | 30.41 | 31.03 | 30.41 | 30.88 | 599,764 | +1.22(+4.13%) |
Feb 04, 2013 | 29.82 | 30.17 | 29.61 | 29.66 | 390,345 | -0.43(-1.42%) |
Feb 01, 2013 | 30.34 | 30.34 | 29.96 | 30.08 | 427,202 | +0.01(+0.03%) |
Jan 31, 2013 | 30.23 | 30.26 | 29.83 | 30.07 | 768,750 | -0.29(-0.96%) |
Jan 30, 2013 | 30.26 | 30.39 | 30.05 | 30.36 | 659,043 | +0.00(+0.00%) |
Jan 29, 2013 | 30.01 | 30.45 | 29.56 | 30.36 | 631,004 | +0.30(+0.99%) |
Jan 28, 2013 | 29.91 | 30.07 | 29.72 | 30.07 | 401,826 | +0.34(+1.13%) |
Jan 25, 2013 | 29.88 | 29.92 | 29.49 | 29.73 | 449,643 | +0.02(+0.06%) |
Jan 24, 2013 | 28.79 | 30.28 | 28.74 | 29.71 | 853,052 | +1.04(+3.64%) |
Jan 23, 2013 | 28.70 | 28.81 | 28.42 | 28.67 | 483,835 | +0.02(+0.06%) |
Jan 22, 2013 | 28.45 | 28.81 | 28.44 | 28.65 | 307,497 | +0.13(+0.44%) |
Jan 18, 2013 | 28.25 | 28.54 | 28.25 | 28.52 | 287,077 | +0.19(+0.67%) |
Jan 17, 2013 | 27.85 | 28.52 | 27.83 | 28.33 | 416,835 | +0.52(+1.86%) |
Jan 16, 2013 | 27.93 | 27.95 | 27.69 | 27.82 | 306,220 | -0.15(-0.52%) |
Jan 15, 2013 | 27.55 | 28.03 | 27.26 | 27.96 | 386,459 | +0.33(+1.18%) |
Jan 14, 2013 | 27.41 | 27.71 | 27.36 | 27.64 | 339,931 | +0.19(+0.69%) |
Jan 11, 2013 | 27.79 | 27.86 | 27.14 | 27.45 | 422,425 | -0.30(-1.08%) |
Jan 10, 2013 | 28.00 | 28.06 | 27.66 | 27.74 | 211,950 | -0.16(-0.58%) |
Jan 09, 2013 | 27.61 | 28.06 | 27.47 | 27.91 | 413,392 | +0.43(+1.55%) |
Jan 08, 2013 | 27.64 | 27.84 | 27.47 | 27.48 | 401,306 | -0.16(-0.59%) |
Jan 07, 2013 | 27.06 | 27.79 | 27.01 | 27.65 | 462,553 | +0.43(+1.57%) |
Jan 04, 2013 | 27.21 | 27.26 | 26.98 | 27.22 | 430,696 | +0.00(+0.00%) |
Jan 03, 2013 | 26.96 | 27.26 | 26.80 | 27.22 | 319,260 | +0.39(+1.45%) |
Jan 02, 2013 | 26.55 | 26.83 | 25.83 | 26.83 | 491,057 | +1.00(+3.86%) |
Dec 31, 2012 | 25.52 | 25.89 | 25.27 | 25.83 | 320,394 | +0.28(+1.10%) |
Dec 28, 2012 | 25.85 | 25.95 | 25.52 | 25.55 | 185,049 | -0.37(-1.43%) |
Dec 27, 2012 | 25.70 | 26.10 | 25.69 | 25.92 | 402,878 | +0.22(+0.85%) |
Dec 26, 2012 | 25.89 | 25.94 | 25.58 | 25.71 | 304,049 | -0.16(-0.63%) |
Dec 24, 2012 | 26.01 | 26.01 | 25.51 | 25.87 | 190,333 | -0.16(-0.63%) |
Dec 21, 2012 | 25.85 | 26.11 | 25.64 | 26.03 | 965,015 | -0.09(-0.35%) |
Dec 20, 2012 | 25.95 | 26.15 | 25.73 | 26.12 | 510,055 | +0.20(+0.77%) |
Dec 19, 2012 | 26.12 | 26.14 | 25.81 | 25.92 | 574,517 | -0.19(-0.73%) |
Dec 18, 2012 | 25.98 | 26.20 | 25.26 | 26.11 | 682,270 | -0.17(-0.66%) |
Dec 17, 2012 | 26.29 | 26.41 | 26.10 | 26.29 | 461,144 | +0.01(+0.03%) |
Dec 14, 2012 | 26.20 | 26.46 | 26.08 | 26.28 | 488,875 | -0.01(-0.03%) |
Dec 13, 2012 | 26.28 | 26.48 | 26.00 | 26.29 | 822,824 | +0.06(+0.24%) |
Dec 12, 2012 | 25.99 | 26.22 | 25.68 | 26.22 | 771,064 | +0.33(+1.28%) |
Dec 11, 2012 | 25.81 | 26.50 | 25.80 | 25.89 | 790,810 | +0.56(+2.21%) |
Dec 10, 2012 | 25.25 | 25.47 | 25.01 | 25.33 | 459,694 | +0.02(+0.07%) |
Dec 07, 2012 | 25.13 | 25.67 | 25.10 | 25.31 | 514,158 | +0.17(+0.68%) |
Dec 06, 2012 | 25.03 | 25.27 | 24.78 | 25.14 | 427,429 | +0.08(+0.32%) |
Dec 05, 2012 | 25.26 | 25.33 | 24.97 | 25.06 | 331,274 | -0.23(-0.93%) |
Dec 04, 2012 | 25.23 | 25.42 | 25.07 | 25.30 | 478,587 | +0.06(+0.25%) |
Nov 30, 2012 | 25.25 | 25.31 | 25.05 | 25.23 | 616,807 | +0.00(+0.00%) |
Nov 29, 2012 | 24.84 | 25.51 | 24.84 | 25.23 | 1,025,309 | +0.58(+2.34%) |
Nov 28, 2012 | 24.43 | 24.69 | 24.19 | 24.66 | 773,747 | +0.14(+0.55%) |
Nov 27, 2012 | 24.66 | 24.97 | 24.46 | 24.52 | 627,620 | -0.24(-0.98%) |
Nov 26, 2012 | 24.67 | 24.87 | 24.40 | 24.76 | 386,348 | +0.02(+0.07%) |
Nov 23, 2012 | 24.53 | 24.76 | 24.41 | 24.75 | 107,685 | +0.33(+1.37%) |
Nov 21, 2012 | 24.25 | 24.46 | 24.01 | 24.41 | 303,360 | +0.18(+0.74%) |
Nov 20, 2012 | 24.25 | 24.31 | 24.03 | 24.23 | 400,331 | -0.11(-0.44%) |
Nov 19, 2012 | 24.17 | 24.43 | 24.10 | 24.34 | 394,862 | +0.42(+1.74%) |
Nov 16, 2012 | 24.22 | 24.29 | 23.73 | 23.92 | 458,462 | -0.32(-1.30%) |
Nov 15, 2012 | 23.77 | 24.26 | 23.77 | 24.24 | 917,764 | +0.42(+1.74%) |
Nov 14, 2012 | 24.18 | 24.35 | 23.73 | 23.82 | 515,113 | -0.28(-1.16%) |
Nov 13, 2012 | 24.30 | 24.56 | 24.06 | 24.10 | 493,215 | -0.37(-1.51%) |
Nov 12, 2012 | 24.71 | 24.71 | 24.28 | 24.47 | 1,092,223 | -0.17(-0.70%) |
Nov 09, 2012 | 24.45 | 24.79 | 24.36 | 24.65 | 526,334 | +0.15(+0.63%) |
Nov 08, 2012 | 24.75 | 24.84 | 24.41 | 24.49 | 512,803 | -0.24(-0.99%) |
Nov 07, 2012 | 24.99 | 25.00 | 24.60 | 24.74 | 574,833 | -0.37(-1.47%) |
Nov 06, 2012 | 25.13 | 25.42 | 25.06 | 25.11 | 1,166,266 | -0.05(-0.18%) |
Nov 05, 2012 | 25.19 | 25.24 | 24.94 | 25.15 | 454,069 | +0.00(+0.00%) |
Nov 02, 2012 | 25.65 | 25.84 | 25.15 | 25.15 | 437,304 | -0.34(-1.35%) |
Nov 01, 2012 | 25.48 | 25.67 | 25.38 | 25.49 | 1,102,006 | +0.14(+0.57%) |
Oct 31, 2012 | 25.85 | 25.85 | 25.22 | 25.35 | 660,210 | -0.27(-1.06%) |
Oct 26, 2012 | 26.32 | 25.62 | 25.62 | 25.62 | 984,097 | -0.85(-3.20%) |
Oct 25, 2012 | 25.67 | 27.79 | 25.15 | 26.47 | 2,316,479 | +1.55(+6.23%) |
Oct 24, 2012 | 25.41 | 25.51 | 24.61 | 24.92 | 1,429,730 | -0.35(-1.39%) |
Oct 23, 2012 | 25.47 | 25.65 | 25.24 | 25.27 | 848,786 | -0.79(-3.05%) |
Oct 19, 2012 | 26.34 | 26.63 | 25.96 | 26.06 | 448,663 | -0.40(-1.50%) |
Oct 18, 2012 | 26.84 | 26.84 | 26.12 | 26.46 | 1,400,711 | -0.34(-1.28%) |
Oct 17, 2012 | 26.74 | 27.40 | 26.67 | 26.80 | 914,343 | +0.09(+0.34%) |
Oct 16, 2012 | 26.73 | 26.90 | 26.68 | 26.71 | 517,245 | +0.05(+0.17%) |
Oct 15, 2012 | 26.44 | 26.78 | 26.30 | 26.67 | 550,699 | +0.32(+1.20%) |
Oct 12, 2012 | 26.92 | 27.02 | 26.30 | 26.35 | 523,063 | -0.58(-2.14%) |
Oct 11, 2012 | 26.75 | 27.06 | 26.62 | 26.93 | 554,620 | +0.41(+1.53%) |
Oct 10, 2012 | 26.71 | 26.85 | 26.38 | 26.52 | 859,258 | -0.19(-0.71%) |
Oct 09, 2012 | 27.51 | 27.51 | 26.40 | 26.71 | 818,321 | -0.79(-2.86%) |
Oct 08, 2012 | 27.49 | 27.65 | 27.40 | 27.50 | 301,107 | -0.08(-0.29%) |
Oct 05, 2012 | 27.59 | 27.71 | 27.42 | 27.58 | 625,269 | +0.25(+0.92%) |
Oct 04, 2012 | 27.24 | 27.51 | 27.05 | 27.33 | 614,797 | +0.10(+0.36%) |
Oct 03, 2012 | 26.62 | 27.25 | 26.17 | 27.23 | 1,485,341 | +0.01(+0.03%) |
Oct 02, 2012 | 26.53 | 27.22 | 26.22 | 27.22 | 677,288 | +0.87(+3.29%) |
Oct 01, 2012 | 26.23 | 26.44 | 26.15 | 26.35 | 486,889 | +0.13(+0.48%) |
Sep 28, 2012 | 26.23 | 26.34 | 26.01 | 26.23 | 582,619 | -0.18(-0.68%) |
Sep 27, 2012 | 26.15 | 26.50 | 26.07 | 26.41 | 407,537 | +0.32(+1.25%) |
Sep 26, 2012 | 26.17 | 26.31 | 26.02 | 26.08 | 332,150 | -0.09(-0.35%) |
Sep 25, 2012 | 26.39 | 26.49 | 26.05 | 26.17 | 554,949 | -0.06(-0.24%) |
Sep 24, 2012 | 26.24 | 26.48 | 25.94 | 26.23 | 444,003 | +0.02(+0.07%) |
Sep 21, 2012 | 26.64 | 26.75 | 26.21 | 26.22 | 742,341 | -0.32(-1.19%) |
Sep 20, 2012 | 26.77 | 26.89 | 26.50 | 26.53 | 345,625 | -0.38(-1.41%) |
Sep 19, 2012 | 26.42 | 27.01 | 26.21 | 26.91 | 811,632 | +0.64(+2.44%) |
Sep 18, 2012 | 26.47 | 26.56 | 26.15 | 26.27 | 611,540 | -0.40(-1.49%) |
Sep 17, 2012 | 27.35 | 27.35 | 26.59 | 26.67 | 545,257 | -0.72(-2.64%) |
Sep 14, 2012 | 27.08 | 27.55 | 27.04 | 27.39 | 449,298 | +0.35(+1.30%) |
Sep 13, 2012 | 26.79 | 27.36 | 26.56 | 27.04 | 807,696 | +0.24(+0.91%) |
Sep 12, 2012 | 26.49 | 26.92 | 26.29 | 26.79 | 544,408 | +0.34(+1.28%) |
Sep 11, 2012 | 26.31 | 26.79 | 26.31 | 26.46 | 755,684 | +0.09(+0.34%) |
Sep 10, 2012 | 26.33 | 26.46 | 26.14 | 26.37 | 461,217 | +0.08(+0.31%) |
Sep 07, 2012 | 26.52 | 26.64 | 26.19 | 26.28 | 496,307 | -0.23(-0.88%) |
Sep 06, 2012 | 25.65 | 26.74 | 25.63 | 26.52 | 970,791 | +0.98(+3.84%) |
Sep 05, 2012 | 25.63 | 25.69 | 25.14 | 25.54 | 879,711 | -0.01(-0.04%) |
Sep 04, 2012 | 24.98 | 25.68 | 24.94 | 25.55 | 583,443 | +0.63(+2.52%) |
Aug 31, 2012 | 24.83 | 25.20 | 24.67 | 24.92 | 520,511 | +0.21(+0.84%) |
Aug 30, 2012 | 24.54 | 24.91 | 24.33 | 24.71 | 387,071 | -0.04(-0.15%) |
Aug 29, 2012 | 24.53 | 25.12 | 24.53 | 24.75 | 435,044 | +0.58(+2.42%) |
Aug 27, 2012 | 24.04 | 24.38 | 23.86 | 24.16 | 537,597 | +0.24(+1.01%) |
Aug 24, 2012 | 23.69 | 24.07 | 23.69 | 23.92 | 713,983 | +0.26(+1.10%) |
Aug 23, 2012 | 23.98 | 24.01 | 23.65 | 23.66 | 376,935 | -0.31(-1.31%) |
Aug 22, 2012 | 24.27 | 24.41 | 23.94 | 23.98 | 394,133 | -0.32(-1.33%) |
Aug 21, 2012 | 24.29 | 24.69 | 24.23 | 24.30 | 369,664 | +0.08(+0.33%) |
Aug 20, 2012 | 24.22 | 24.41 | 24.15 | 24.22 | 452,921 | -0.09(-0.37%) |
Aug 17, 2012 | 24.48 | 24.51 | 24.19 | 24.31 | 619,077 | -0.20(-0.81%) |
Aug 16, 2012 | 24.82 | 24.91 | 24.20 | 24.51 | 621,300 | -0.39(-1.55%) |
Aug 15, 2012 | 23.76 | 25.03 | 23.76 | 24.89 | 729,000 | +1.29(+5.44%) |
Aug 14, 2012 | 23.83 | 24.04 | 23.31 | 23.61 | 550,823 | -0.10(-0.42%) |
Aug 13, 2012 | 24.15 | 24.15 | 23.49 | 23.71 | 355,637 | -0.44(-1.82%) |
Aug 10, 2012 | 24.12 | 24.23 | 23.92 | 24.15 | 317,460 | -0.09(-0.37%) |
Aug 09, 2012 | 23.97 | 24.34 | 23.73 | 24.24 | 284,989 | +0.28(+1.16%) |
Aug 08, 2012 | 23.88 | 24.07 | 23.62 | 23.96 | 334,850 | +0.04(+0.15%) |
Aug 07, 2012 | 23.61 | 24.02 | 23.58 | 23.92 | 374,766 | +0.50(+2.15%) |
Aug 06, 2012 | 23.30 | 23.63 | 23.10 | 23.42 | 479,243 | +0.14(+0.62%) |
Aug 03, 2012 | 22.95 | 23.58 | 22.76 | 23.27 | 690,186 | +0.54(+2.37%) |
Aug 02, 2012 | 22.91 | 22.94 | 22.51 | 22.74 | 926,425 | -0.65(-2.77%) |
Aug 01, 2012 | 23.47 | 23.65 | 23.36 | 23.38 | 477,542 | -0.12(-0.50%) |
Jul 31, 2012 | 23.48 | 23.86 | 23.48 | 23.50 | 759,859 | -0.08(-0.34%) |
Jul 30, 2012 | 23.73 | 23.88 | 23.58 | 23.58 | 883,300 | -0.24(-1.02%) |
Jul 27, 2012 | 23.37 | 23.93 | 22.48 | 23.82 | 1,049,665 | +0.64(+2.75%) |
Jul 26, 2012 | 26.06 | 26.61 | 22.19 | 23.18 | 2,783,441 | -5.14(-18.15%) |
Jul 25, 2012 | 28.17 | 28.63 | 28.07 | 28.32 | 516,851 | +0.26(+0.93%) |
Jul 24, 2012 | 28.07 | 28.26 | 27.81 | 28.06 | 731,111 | +0.14(+0.52%) |
Jul 23, 2012 | 27.76 | 28.14 | 27.71 | 27.92 | 319,278 | -0.40(-1.40%) |
Jul 20, 2012 | 28.35 | 28.39 | 28.11 | 28.32 | 353,125 | -0.22(-0.76%) |
Jul 19, 2012 | 29.07 | 29.38 | 28.41 | 28.53 | 489,706 | -0.37(-1.27%) |
Jul 18, 2012 | 28.11 | 29.05 | 28.05 | 28.90 | 320,716 | +0.66(+2.32%) |
Jul 17, 2012 | 28.05 | 28.26 | 27.85 | 28.24 | 235,920 | +0.38(+1.35%) |
Jul 16, 2012 | 28.42 | 28.42 | 27.70 | 27.87 | 435,472 | -0.54(-1.90%) |
Jul 13, 2012 | 28.31 | 28.75 | 28.26 | 28.41 | 309,395 | +0.19(+0.67%) |
Jul 12, 2012 | 28.05 | 28.34 | 28.00 | 28.22 | 379,118 | -0.10(-0.35%) |
Jul 11, 2012 | 28.33 | 28.46 | 28.07 | 28.32 | 444,191 | -0.03(-0.10%) |
Jul 10, 2012 | 28.63 | 28.74 | 28.21 | 28.34 | 401,633 | -0.19(-0.66%) |
Jul 09, 2012 | 28.49 | 28.59 | 28.31 | 28.53 | 369,893 | -0.01(-0.03%) |
Jul 06, 2012 | 28.01 | 28.61 | 27.93 | 28.54 | 616,564 | +0.23(+0.83%) |
Jul 05, 2012 | 28.15 | 28.60 | 28.00 | 28.31 | 727,005 | +0.17(+0.61%) |
Jul 03, 2012 | 28.06 | 28.16 | 27.76 | 28.14 | 180,210 | +0.14(+0.51%) |
Jul 02, 2012 | 27.76 | 28.09 | 27.55 | 27.99 | 373,385 | +0.27(+0.97%) |
Jun 29, 2012 | 27.18 | 27.99 | 27.06 | 27.72 | 437,953 | +1.08(+4.05%) |
Jun 28, 2012 | 26.44 | 26.95 | 26.20 | 26.64 | 494,422 | +0.00(+0.00%) |
Jun 27, 2012 | 26.23 | 26.70 | 25.71 | 26.64 | 425,597 | +0.48(+1.82%) |
Jun 26, 2012 | 26.49 | 26.66 | 26.09 | 26.17 | 339,068 | -0.22(-0.85%) |
Jun 25, 2012 | 26.70 | 26.70 | 26.37 | 26.39 | 505,828 | -0.57(-2.10%) |
Jun 22, 2012 | 27.08 | 27.34 | 26.95 | 26.96 | 1,740,698 | +0.01(+0.03%) |
Jun 21, 2012 | 27.96 | 28.14 | 26.76 | 26.95 | 961,605 | -1.07(-3.82%) |
Jun 20, 2012 | 28.36 | 28.46 | 27.95 | 28.02 | 421,628 | -0.37(-1.30%) |
Jun 19, 2012 | 28.10 | 28.58 | 28.01 | 28.39 | 490,867 | +0.28(+0.99%) |
Jun 18, 2012 | 27.77 | 28.40 | 27.62 | 28.11 | 521,073 | +0.21(+0.74%) |
Jun 15, 2012 | 27.74 | 28.23 | 27.61 | 27.90 | 513,544 | +0.22(+0.81%) |
Jun 14, 2012 | 27.62 | 27.96 | 27.43 | 27.68 | 245,470 | +0.04(+0.13%) |
Jun 13, 2012 | 27.35 | 27.98 | 26.77 | 27.64 | 490,636 | +0.62(+2.31%) |
Jun 12, 2012 | 26.98 | 27.11 | 26.45 | 27.02 | 386,367 | +0.02(+0.07%) |
Jun 11, 2012 | 27.62 | 27.63 | 26.94 | 27.00 | 683,729 | -0.39(-1.44%) |
Jun 08, 2012 | 26.63 | 27.45 | 26.41 | 27.39 | 451,473 | +0.76(+2.86%) |
Jun 07, 2012 | 26.67 | 26.97 | 26.21 | 26.63 | 653,065 | +0.32(+1.22%) |
Jun 06, 2012 | 26.18 | 26.45 | 26.00 | 26.31 | 530,268 | +0.38(+1.48%) |
Jun 05, 2012 | 25.40 | 25.96 | 25.13 | 25.93 | 419,978 | +0.35(+1.36%) |
Jun 04, 2012 | 25.75 | 25.87 | 25.44 | 25.58 | 463,543 | -0.13(-0.52%) |
Jun 01, 2012 | 25.79 | 26.06 | 25.48 | 25.71 | 567,329 | -0.61(-2.31%) |
May 31, 2012 | 26.64 | 26.72 | 26.15 | 26.32 | 438,888 | -0.38(-1.44%) |
May 30, 2012 | 26.81 | 26.89 | 26.59 | 26.70 | 357,276 | -0.40(-1.49%) |
May 29, 2012 | 26.70 | 27.20 | 26.57 | 27.11 | 283,845 | +0.68(+2.57%) |
May 25, 2012 | 26.50 | 26.69 | 26.34 | 26.43 | 156,704 | -0.10(-0.37%) |
May 24, 2012 | 26.31 | 26.56 | 26.24 | 26.52 | 262,559 | +0.23(+0.89%) |
May 23, 2012 | 26.17 | 26.34 | 25.68 | 26.29 | 494,859 | -0.05(-0.20%) |
May 22, 2012 | 26.79 | 26.88 | 26.14 | 26.35 | 409,936 | -0.45(-1.67%) |
May 21, 2012 | 26.66 | 26.84 | 26.20 | 26.79 | 742,731 | +0.30(+1.15%) |
May 18, 2012 | 27.34 | 27.46 | 26.42 | 26.49 | 471,429 | -0.72(-2.63%) |
May 17, 2012 | 28.21 | 28.41 | 27.20 | 27.20 | 274,790 | -0.92(-3.28%) |
May 16, 2012 | 28.47 | 28.53 | 28.10 | 28.13 | 401,211 | -0.21(-0.73%) |
May 15, 2012 | 28.67 | 28.74 | 28.21 | 28.33 | 422,261 | -0.41(-1.43%) |
May 14, 2012 | 28.62 | 28.99 | 28.62 | 28.74 | 327,918 | -0.23(-0.80%) |
May 11, 2012 | 28.93 | 29.24 | 28.89 | 28.98 | 614,217 | -0.13(-0.46%) |
May 10, 2012 | 29.23 | 29.33 | 29.04 | 29.11 | 293,267 | +0.08(+0.28%) |
May 09, 2012 | 29.02 | 29.16 | 28.79 | 29.03 | 334,407 | -0.29(-0.98%) |
May 08, 2012 | 28.84 | 29.35 | 28.62 | 29.32 | 412,363 | +0.23(+0.80%) |
May 07, 2012 | 28.91 | 29.14 | 28.64 | 29.08 | 364,162 | +0.09(+0.31%) |
May 04, 2012 | 29.20 | 29.44 | 28.83 | 28.99 | 312,143 | -0.44(-1.49%) |
May 03, 2012 | 29.53 | 29.70 | 29.25 | 29.43 | 318,781 | -0.10(-0.33%) |
May 02, 2012 | 29.19 | 29.53 | 29.06 | 29.53 | 435,166 | +0.09(+0.30%) |