Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.59 | 35.19 | 34.57 | 35.15 | 0 | +0.45(+1.28%) |
Apr 29, 2013 | 34.61 | 34.79 | 34.47 | 34.71 | 769,767 | +0.14(+0.39%) |
Apr 26, 2013 | 35.23 | 35.15 | 34.41 | 34.57 | 972,101 | -0.58(-1.64%) |
Apr 25, 2013 | 35.42 | 35.46 | 35.07 | 35.15 | 577,978 | -0.03(-0.08%) |
Apr 24, 2013 | 34.97 | 35.22 | 34.95 | 35.18 | 0 | +0.19(+0.55%) |
Apr 23, 2013 | 34.75 | 35.07 | 34.67 | 34.98 | 873,005 | +0.50(+1.44%) |
Apr 22, 2013 | 34.28 | 34.57 | 34.03 | 34.49 | 510,869 | +0.22(+0.63%) |
Apr 19, 2013 | 33.86 | 34.43 | 33.65 | 34.27 | 2,548,025 | +0.63(+1.86%) |
Apr 18, 2013 | 34.36 | 34.36 | 33.54 | 33.65 | 1,038,481 | -0.60(-1.76%) |
Apr 17, 2013 | 34.74 | 34.83 | 34.10 | 34.25 | 1,238,553 | -0.80(-2.30%) |
Apr 16, 2013 | 34.70 | 35.09 | 34.61 | 35.05 | 779,915 | +0.52(+1.50%) |
Apr 15, 2013 | 35.02 | 35.40 | 34.53 | 34.54 | 1,292,285 | -0.54(-1.54%) |
Apr 12, 2013 | 35.17 | 35.37 | 35.01 | 35.08 | 886,394 | -0.17(-0.47%) |
Apr 11, 2013 | 34.74 | 35.30 | 34.71 | 35.24 | 1,037,448 | +0.48(+1.39%) |
Apr 10, 2013 | 34.28 | 34.78 | 34.07 | 34.76 | 1,053,957 | +0.50(+1.47%) |
Apr 09, 2013 | 34.29 | 34.39 | 34.02 | 34.26 | 935,404 | -0.09(-0.27%) |
Apr 08, 2013 | 34.05 | 34.36 | 33.89 | 34.35 | 537,019 | +0.31(+0.91%) |
Apr 05, 2013 | 33.77 | 34.07 | 33.62 | 34.04 | 818,962 | -0.14(-0.40%) |
Apr 04, 2013 | 34.19 | 34.39 | 33.95 | 34.18 | 663,455 | +0.09(+0.25%) |
Apr 03, 2013 | 34.25 | 34.28 | 33.94 | 34.09 | 1,128,143 | -0.07(-0.21%) |
Apr 02, 2013 | 33.98 | 34.17 | 33.85 | 34.16 | 893,443 | +0.29(+0.87%) |
Apr 01, 2013 | 34.03 | 34.04 | 33.68 | 33.87 | 535,017 | -0.07(-0.21%) |
Mar 28, 2013 | 33.71 | 33.98 | 33.65 | 33.94 | 937,563 | +0.24(+0.70%) |
Mar 27, 2013 | 33.57 | 33.73 | 33.44 | 33.70 | 498,029 | -0.04(-0.13%) |
Mar 26, 2013 | 33.44 | 33.75 | 33.36 | 33.75 | 622,754 | +0.39(+1.16%) |
Mar 25, 2013 | 33.57 | 33.70 | 33.22 | 33.36 | 663,023 | +0.04(+0.11%) |
Mar 22, 2013 | 33.34 | 33.46 | 32.78 | 33.32 | 467,346 | +0.12(+0.35%) |
Mar 21, 2013 | 33.26 | 33.46 | 33.12 | 33.21 | 653,851 | -0.22(-0.67%) |
Mar 20, 2013 | 33.35 | 33.59 | 33.23 | 33.43 | 764,862 | +0.24(+0.71%) |
Mar 19, 2013 | 33.31 | 33.37 | 32.93 | 33.19 | 603,653 | +0.01(+0.02%) |
Mar 18, 2013 | 32.96 | 33.57 | 32.92 | 33.19 | 965,500 | -0.29(-0.86%) |
Mar 15, 2013 | 33.47 | 33.62 | 33.42 | 33.47 | 1,651,962 | -0.13(-0.38%) |
Mar 14, 2013 | 33.63 | 33.74 | 33.57 | 33.60 | 958,643 | +0.12(+0.36%) |
Mar 13, 2013 | 33.25 | 33.52 | 33.20 | 33.48 | 679,626 | +0.24(+0.73%) |
Mar 12, 2013 | 33.21 | 33.28 | 33.09 | 33.24 | 576,640 | +0.09(+0.26%) |
Mar 11, 2013 | 33.03 | 33.16 | 32.93 | 33.15 | 403,467 | +0.14(+0.43%) |
Mar 08, 2013 | 33.20 | 33.20 | 32.86 | 33.01 | 594,309 | +0.01(+0.04%) |
Mar 07, 2013 | 32.89 | 33.08 | 32.79 | 33.00 | 753,890 | +0.17(+0.52%) |
Mar 06, 2013 | 32.79 | 32.93 | 32.64 | 32.83 | 1,046,731 | +0.20(+0.61%) |
Mar 05, 2013 | 32.36 | 32.64 | 32.33 | 32.63 | 1,684,838 | +0.39(+1.22%) |
Mar 04, 2013 | 32.04 | 32.26 | 32.01 | 32.23 | 1,412,263 | +0.06(+0.18%) |
Mar 01, 2013 | 32.01 | 32.18 | 31.64 | 32.18 | 847,885 | +0.11(+0.33%) |
Feb 28, 2013 | 32.05 | 32.18 | 32.03 | 32.07 | 1,042,179 | +0.01(+0.04%) |
Feb 27, 2013 | 31.72 | 32.08 | 31.72 | 32.06 | 730,170 | +0.26(+0.83%) |
Feb 26, 2013 | 31.49 | 31.83 | 31.42 | 31.79 | 887,776 | +0.50(+1.59%) |
Feb 25, 2013 | 32.16 | 32.23 | 31.28 | 31.29 | 958,939 | -0.77(-2.40%) |
Feb 22, 2013 | 31.96 | 32.09 | 31.85 | 32.06 | 706,392 | +0.31(+0.99%) |
Feb 21, 2013 | 31.79 | 31.94 | 31.59 | 31.75 | 946,467 | +0.04(+0.11%) |
Feb 20, 2013 | 31.93 | 32.08 | 31.70 | 31.71 | 1,037,360 | -0.39(-1.22%) |
Feb 19, 2013 | 32.06 | 32.13 | 32.00 | 32.11 | 1,328,958 | +0.16(+0.49%) |
Feb 15, 2013 | 31.85 | 31.95 | 31.74 | 31.95 | 1,461,932 | +0.11(+0.34%) |
Feb 14, 2013 | 31.77 | 31.92 | 31.76 | 31.84 | 954,362 | -0.01(-0.04%) |
Feb 13, 2013 | 31.77 | 31.86 | 31.73 | 31.86 | 787,920 | +0.06(+0.20%) |
Feb 12, 2013 | 31.74 | 31.83 | 31.64 | 31.79 | 924,505 | +0.01(+0.04%) |
Feb 11, 2013 | 31.71 | 31.85 | 31.61 | 31.78 | 765,905 | -0.01(-0.02%) |
Feb 08, 2013 | 31.71 | 31.86 | 31.50 | 31.79 | 882,673 | +0.15(+0.47%) |
Feb 07, 2013 | 33.40 | 33.67 | 31.61 | 31.64 | 1,674,514 | +0.32(+1.02%) |
Feb 06, 2013 | 30.86 | 31.34 | 30.86 | 31.32 | 1,009,369 | +0.44(+1.43%) |
Feb 04, 2013 | 30.90 | 30.97 | 30.66 | 30.87 | 1,145,980 | -0.12(-0.39%) |
Feb 01, 2013 | 30.47 | 31.00 | 30.39 | 31.00 | 1,033,388 | +0.76(+2.50%) |
Jan 31, 2013 | 30.30 | 30.45 | 30.22 | 30.24 | 942,023 | -0.05(-0.16%) |
Jan 30, 2013 | 30.39 | 30.53 | 30.20 | 30.29 | 699,710 | -0.13(-0.42%) |
Jan 29, 2013 | 30.01 | 30.48 | 30.01 | 30.42 | 830,588 | +0.29(+0.97%) |
Jan 28, 2013 | 30.47 | 30.50 | 30.10 | 30.13 | 837,661 | -0.36(-1.17%) |
Jan 25, 2013 | 30.29 | 30.51 | 30.16 | 30.48 | 790,360 | +0.19(+0.63%) |
Jan 24, 2013 | 30.23 | 30.47 | 30.15 | 30.29 | 643,704 | +0.11(+0.35%) |
Jan 23, 2013 | 30.16 | 30.20 | 29.98 | 30.18 | 597,604 | -0.04(-0.14%) |
Jan 22, 2013 | 29.71 | 32.39 | 29.66 | 30.23 | 1,237,954 | +0.57(+1.92%) |
Jan 18, 2013 | 29.44 | 29.68 | 29.16 | 29.66 | 2,781,165 | +0.25(+0.85%) |
Jan 17, 2013 | 29.30 | 29.51 | 29.18 | 29.41 | 731,815 | +0.18(+0.61%) |
Jan 16, 2013 | 29.07 | 29.33 | 29.01 | 29.23 | 709,279 | -0.01(-0.05%) |
Jan 15, 2013 | 29.33 | 29.35 | 29.07 | 29.24 | 1,549,000 | -0.12(-0.41%) |
Jan 14, 2013 | 29.37 | 29.41 | 29.23 | 29.36 | 951,480 | -0.04(-0.12%) |
Jan 11, 2013 | 29.40 | 29.43 | 29.19 | 29.40 | 717,120 | +0.04(+0.15%) |
Jan 10, 2013 | 29.16 | 29.36 | 29.03 | 29.36 | 1,112,742 | +0.33(+1.15%) |
Jan 09, 2013 | 28.64 | 29.06 | 28.54 | 29.02 | 861,494 | +0.31(+1.09%) |
Jan 08, 2013 | 28.61 | 28.76 | 28.51 | 28.71 | 1,514,130 | -0.01(-0.03%) |
Jan 07, 2013 | 28.68 | 28.87 | 28.64 | 28.71 | 1,488,276 | -0.03(-0.10%) |
Jan 04, 2013 | 28.52 | 28.79 | 28.40 | 28.74 | 1,034,835 | +0.33(+1.18%) |
Jan 03, 2013 | 28.47 | 28.49 | 28.31 | 28.41 | 888,310 | +0.00(+0.00%) |
Jan 02, 2013 | 28.28 | 28.44 | 28.22 | 28.41 | 1,092,335 | +0.51(+1.81%) |
Dec 31, 2012 | 27.53 | 27.91 | 27.37 | 27.90 | 1,469,210 | +0.43(+1.56%) |
Dec 28, 2012 | 27.71 | 27.82 | 27.48 | 27.48 | 1,093,258 | -0.38(-1.36%) |
Dec 27, 2012 | 28.04 | 28.14 | 27.49 | 27.85 | 1,287,926 | -0.14(-0.51%) |
Dec 26, 2012 | 28.12 | 28.24 | 27.90 | 28.00 | 810,862 | -0.14(-0.48%) |
Dec 24, 2012 | 28.18 | 28.35 | 28.07 | 28.13 | 466,503 | -0.09(-0.33%) |
Dec 21, 2012 | 28.42 | 28.50 | 28.07 | 28.22 | 4,955,320 | -0.37(-1.29%) |
Dec 20, 2012 | 28.86 | 28.86 | 28.44 | 28.59 | 1,476,557 | +0.14(+0.49%) |
Dec 19, 2012 | 28.66 | 28.72 | 28.44 | 28.45 | 1,115,551 | -0.13(-0.45%) |
Dec 18, 2012 | 28.37 | 28.60 | 28.28 | 28.58 | 2,015,489 | +0.32(+1.12%) |
Dec 17, 2012 | 28.14 | 28.41 | 28.00 | 28.26 | 1,644,813 | +0.32(+1.15%) |
Dec 14, 2012 | 28.12 | 28.15 | 27.78 | 27.94 | 1,560,855 | -0.18(-0.63%) |
Dec 13, 2012 | 28.53 | 28.65 | 28.08 | 28.12 | 3,287,151 | -0.50(-1.75%) |
Dec 12, 2012 | 28.71 | 28.89 | 28.59 | 28.62 | 861,358 | -0.04(-0.12%) |
Dec 11, 2012 | 28.80 | 28.81 | 28.49 | 28.65 | 1,151,094 | +0.04(+0.12%) |
Dec 10, 2012 | 28.73 | 28.79 | 28.34 | 28.62 | 1,319,947 | +0.06(+0.20%) |
Dec 07, 2012 | 28.70 | 28.75 | 28.27 | 28.56 | 955,450 | -0.08(-0.27%) |
Dec 06, 2012 | 28.56 | 28.72 | 28.49 | 28.64 | 735,579 | +0.08(+0.27%) |
Dec 05, 2012 | 28.56 | 28.66 | 28.37 | 28.56 | 917,911 | +0.06(+0.20%) |
Dec 04, 2012 | 28.57 | 28.70 | 28.42 | 28.50 | 716,379 | -0.07(-0.25%) |
Nov 30, 2012 | 28.58 | 28.64 | 28.40 | 28.57 | 1,452,368 | +0.06(+0.20%) |
Nov 29, 2012 | 28.57 | 28.63 | 28.30 | 28.52 | 883,875 | +0.05(+0.17%) |
Nov 28, 2012 | 28.14 | 28.48 | 27.99 | 28.47 | 531,834 | +0.23(+0.82%) |
Nov 27, 2012 | 28.31 | 28.45 | 28.10 | 28.24 | 1,097,758 | -0.06(-0.20%) |
Nov 26, 2012 | 28.15 | 28.41 | 28.12 | 28.29 | 886,694 | -0.14(-0.50%) |
Nov 23, 2012 | 28.35 | 28.43 | 28.09 | 28.43 | 374,868 | +0.30(+1.08%) |
Nov 21, 2012 | 28.05 | 28.19 | 27.90 | 28.13 | 621,318 | +0.00(+0.00%) |
Nov 20, 2012 | 27.96 | 28.14 | 27.81 | 28.13 | 948,664 | +0.18(+0.66%) |
Nov 19, 2012 | 27.86 | 27.99 | 27.75 | 27.95 | 1,169,472 | +0.36(+1.31%) |
Nov 16, 2012 | 27.13 | 28.00 | 26.81 | 27.59 | 2,933,661 | +0.57(+2.11%) |
Nov 15, 2012 | 26.88 | 27.22 | 26.77 | 27.02 | 833,663 | +0.26(+0.98%) |
Nov 14, 2012 | 27.28 | 27.50 | 26.71 | 26.75 | 843,707 | -0.37(-1.35%) |
Nov 13, 2012 | 27.36 | 27.60 | 27.11 | 27.12 | 871,222 | -0.28(-1.03%) |
Nov 12, 2012 | 27.59 | 27.59 | 27.22 | 27.40 | 1,076,184 | -0.17(-0.61%) |
Nov 09, 2012 | 27.53 | 27.74 | 27.40 | 27.57 | 1,086,382 | +0.08(+0.31%) |
Nov 08, 2012 | 27.38 | 27.81 | 27.38 | 27.49 | 1,017,265 | -0.05(-0.18%) |
Nov 07, 2012 | 27.99 | 27.99 | 27.23 | 27.54 | 957,816 | -0.56(-2.01%) |
Nov 06, 2012 | 27.75 | 28.14 | 27.69 | 28.10 | 1,118,407 | +0.44(+1.58%) |
Nov 05, 2012 | 27.43 | 27.77 | 27.23 | 27.66 | 841,593 | +0.12(+0.44%) |
Nov 02, 2012 | 28.25 | 28.25 | 27.54 | 27.55 | 2,067,006 | -0.50(-1.79%) |
Nov 01, 2012 | 28.09 | 28.24 | 27.92 | 28.05 | 974,961 | -0.05(-0.18%) |
Oct 31, 2012 | 26.06 | 28.57 | 26.06 | 28.10 | 2,030,822 | -0.54(-1.90%) |
Oct 26, 2012 | 28.21 | 28.64 | 28.64 | 28.64 | 1,659,673 | +0.47(+1.68%) |
Oct 25, 2012 | 28.06 | 28.19 | 27.99 | 28.17 | 1,155,082 | +0.34(+1.22%) |
Oct 24, 2012 | 27.89 | 27.98 | 27.78 | 27.83 | 760,373 | +0.01(+0.05%) |
Oct 23, 2012 | 27.69 | 27.90 | 27.50 | 27.81 | 856,796 | -0.06(-0.23%) |
Oct 19, 2012 | 28.00 | 28.07 | 27.69 | 27.88 | 1,480,650 | -0.21(-0.75%) |
Oct 18, 2012 | 27.82 | 28.14 | 27.75 | 28.09 | 1,015,764 | +0.29(+1.04%) |
Oct 17, 2012 | 27.64 | 27.84 | 27.54 | 27.80 | 879,971 | +0.25(+0.92%) |
Oct 16, 2012 | 27.47 | 27.62 | 27.37 | 27.55 | 724,137 | +0.29(+1.06%) |
Oct 15, 2012 | 26.94 | 27.30 | 26.94 | 27.26 | 876,633 | +0.18(+0.65%) |
Oct 12, 2012 | 27.26 | 27.39 | 26.97 | 27.08 | 682,919 | -0.18(-0.67%) |
Oct 11, 2012 | 27.33 | 27.43 | 27.21 | 27.26 | 739,920 | +0.12(+0.44%) |
Oct 10, 2012 | 27.01 | 27.31 | 27.01 | 27.14 | 607,739 | +0.04(+0.13%) |
Oct 09, 2012 | 27.32 | 27.36 | 27.09 | 27.11 | 737,698 | -0.18(-0.67%) |
Oct 08, 2012 | 27.23 | 27.37 | 27.18 | 27.29 | 605,298 | -0.01(-0.03%) |
Oct 05, 2012 | 27.21 | 27.46 | 27.08 | 27.30 | 583,518 | +0.15(+0.55%) |
Oct 04, 2012 | 26.90 | 27.21 | 26.83 | 27.15 | 880,830 | +0.38(+1.42%) |
Oct 03, 2012 | 26.68 | 26.92 | 26.60 | 26.77 | 1,032,650 | +0.09(+0.33%) |
Oct 02, 2012 | 26.81 | 26.85 | 26.53 | 26.68 | 1,020,345 | -0.00(-0.02%) |
Oct 01, 2012 | 26.92 | 27.00 | 26.64 | 26.69 | 1,223,305 | -0.02(-0.08%) |
Sep 28, 2012 | 26.56 | 26.79 | 26.45 | 26.71 | 1,488,871 | -0.07(-0.26%) |
Sep 27, 2012 | 26.74 | 26.95 | 26.49 | 26.78 | 1,973,437 | +0.12(+0.45%) |
Sep 26, 2012 | 27.06 | 27.16 | 26.64 | 26.66 | 1,131,537 | -0.37(-1.36%) |
Sep 25, 2012 | 27.44 | 27.55 | 27.01 | 27.02 | 983,540 | -0.32(-1.19%) |
Sep 24, 2012 | 27.40 | 27.57 | 27.29 | 27.35 | 1,096,148 | -0.21(-0.77%) |
Sep 21, 2012 | 27.69 | 27.75 | 27.30 | 27.56 | 4,966,327 | +0.02(+0.08%) |
Sep 20, 2012 | 27.52 | 27.78 | 27.39 | 27.54 | 1,333,335 | -0.16(-0.57%) |
Sep 19, 2012 | 27.88 | 28.00 | 27.69 | 27.70 | 964,754 | -0.18(-0.66%) |
Sep 18, 2012 | 27.98 | 27.98 | 27.80 | 27.88 | 1,115,950 | -0.01(-0.04%) |
Sep 17, 2012 | 27.93 | 28.20 | 27.81 | 27.89 | 1,132,446 | +0.05(+0.17%) |
Sep 14, 2012 | 27.75 | 28.07 | 27.75 | 27.84 | 1,222,786 | +0.03(+0.13%) |
Sep 13, 2012 | 27.44 | 27.84 | 27.34 | 27.81 | 1,032,494 | +0.43(+1.58%) |
Sep 12, 2012 | 27.40 | 27.42 | 27.26 | 27.38 | 876,549 | +0.06(+0.23%) |
Sep 11, 2012 | 26.92 | 27.33 | 26.92 | 27.31 | 966,890 | +0.35(+1.29%) |
Sep 10, 2012 | 27.01 | 27.11 | 26.87 | 26.96 | 904,304 | -0.06(-0.21%) |
Sep 07, 2012 | 27.33 | 27.35 | 26.98 | 27.02 | 1,337,323 | -0.30(-1.10%) |
Sep 06, 2012 | 27.26 | 27.39 | 27.20 | 27.32 | 1,237,286 | +0.29(+1.08%) |
Sep 05, 2012 | 27.05 | 27.12 | 26.91 | 27.03 | 1,040,004 | -0.06(-0.23%) |
Sep 04, 2012 | 27.04 | 27.14 | 26.85 | 27.09 | 1,079,858 | +0.10(+0.39%) |
Aug 31, 2012 | 27.01 | 27.12 | 26.87 | 26.98 | 1,084,746 | +0.09(+0.34%) |
Aug 30, 2012 | 26.80 | 26.99 | 26.66 | 26.89 | 981,768 | -0.01(-0.05%) |
Aug 29, 2012 | 26.98 | 27.09 | 26.61 | 26.91 | 1,361,725 | -0.18(-0.67%) |
Aug 27, 2012 | 27.27 | 27.35 | 27.06 | 27.09 | 721,318 | -0.20(-0.74%) |
Aug 24, 2012 | 27.08 | 27.36 | 26.99 | 27.29 | 621,606 | +0.17(+0.62%) |
Aug 23, 2012 | 27.25 | 27.26 | 27.09 | 27.12 | 661,153 | -0.15(-0.54%) |
Aug 22, 2012 | 27.26 | 27.34 | 27.06 | 27.27 | 961,215 | -0.01(-0.05%) |
Aug 21, 2012 | 27.65 | 27.84 | 27.25 | 27.28 | 1,218,011 | -0.35(-1.26%) |
Aug 20, 2012 | 27.57 | 27.65 | 27.43 | 27.63 | 1,094,248 | +0.04(+0.15%) |
Aug 17, 2012 | 27.37 | 27.63 | 27.28 | 27.59 | 1,075,917 | +0.19(+0.69%) |
Aug 16, 2012 | 26.94 | 27.40 | 26.89 | 27.40 | 1,165,702 | +0.45(+1.68%) |
Aug 15, 2012 | 26.80 | 27.03 | 26.77 | 26.95 | 666,359 | +0.12(+0.44%) |
Aug 14, 2012 | 26.80 | 26.99 | 26.77 | 26.83 | 607,252 | +0.09(+0.34%) |
Aug 13, 2012 | 26.72 | 26.80 | 26.49 | 26.74 | 630,487 | +0.01(+0.05%) |
Aug 10, 2012 | 26.54 | 26.74 | 26.47 | 26.73 | 565,809 | +0.08(+0.29%) |
Aug 09, 2012 | 26.64 | 26.75 | 26.53 | 26.65 | 735,553 | -0.02(-0.08%) |
Aug 08, 2012 | 26.45 | 26.70 | 26.41 | 26.67 | 833,391 | +0.08(+0.32%) |
Aug 07, 2012 | 26.49 | 26.65 | 26.40 | 26.59 | 867,993 | +0.11(+0.42%) |
Aug 06, 2012 | 26.77 | 26.84 | 26.44 | 26.48 | 635,727 | -0.22(-0.81%) |
Aug 03, 2012 | 26.47 | 26.78 | 26.44 | 26.69 | 1,064,471 | +0.52(+1.97%) |
Aug 02, 2012 | 26.09 | 26.17 | 25.90 | 26.17 | 1,027,805 | +0.00(+0.00%) |
Aug 01, 2012 | 26.49 | 26.58 | 26.10 | 26.17 | 993,253 | -0.24(-0.90%) |
Jul 31, 2012 | 26.66 | 26.70 | 26.33 | 26.41 | 1,165,330 | -0.34(-1.28%) |
Jul 30, 2012 | 26.59 | 26.86 | 26.54 | 26.75 | 973,965 | +0.20(+0.74%) |
Jul 27, 2012 | 26.61 | 26.86 | 26.37 | 26.56 | 1,958,459 | +0.34(+1.28%) |
Jul 26, 2012 | 26.23 | 26.51 | 26.15 | 26.22 | 1,150,548 | +0.33(+1.27%) |
Jul 25, 2012 | 26.00 | 26.12 | 25.76 | 25.90 | 818,786 | +0.00(+0.00%) |
Jul 24, 2012 | 26.00 | 26.01 | 25.67 | 25.90 | 963,467 | -0.06(-0.22%) |
Jul 23, 2012 | 25.50 | 26.04 | 25.48 | 25.95 | 1,083,112 | -0.03(-0.13%) |
Jul 20, 2012 | 26.13 | 26.35 | 25.91 | 25.99 | 8,443,892 | -0.30(-1.14%) |
Jul 19, 2012 | 26.45 | 26.45 | 26.02 | 26.29 | 1,459,831 | -0.03(-0.13%) |
Jul 18, 2012 | 26.18 | 26.43 | 26.15 | 26.32 | 1,475,385 | -0.01(-0.03%) |
Jul 17, 2012 | 26.40 | 26.50 | 25.97 | 26.33 | 2,150,281 | +0.01(+0.05%) |
Jul 16, 2012 | 26.52 | 26.52 | 26.05 | 26.31 | 1,646,588 | -0.29(-1.10%) |
Jul 13, 2012 | 26.26 | 26.65 | 26.20 | 26.61 | 1,622,527 | +0.27(+1.03%) |
Jul 12, 2012 | 26.31 | 26.48 | 26.22 | 26.34 | 1,306,241 | -0.20(-0.74%) |
Jul 11, 2012 | 26.52 | 26.61 | 26.37 | 26.53 | 1,549,050 | +0.02(+0.08%) |
Jul 10, 2012 | 26.63 | 26.69 | 26.42 | 26.51 | 1,110,977 | -0.03(-0.13%) |
Jul 09, 2012 | 26.59 | 26.68 | 26.42 | 26.54 | 1,000,246 | -0.07(-0.26%) |
Jul 06, 2012 | 26.26 | 26.66 | 26.17 | 26.61 | 1,172,257 | +0.03(+0.13%) |
Jul 05, 2012 | 26.73 | 26.77 | 26.46 | 26.58 | 911,325 | -0.24(-0.88%) |
Jul 03, 2012 | 26.67 | 26.82 | 26.61 | 26.82 | 559,599 | +0.06(+0.21%) |
Jul 02, 2012 | 26.71 | 26.88 | 26.51 | 26.76 | 1,532,953 | +0.19(+0.71%) |
Jun 29, 2012 | 26.43 | 26.61 | 26.29 | 26.57 | 2,478,030 | +0.68(+2.61%) |
Jun 28, 2012 | 25.68 | 25.91 | 25.51 | 25.90 | 1,527,466 | +0.08(+0.32%) |
Jun 27, 2012 | 25.90 | 25.96 | 25.78 | 25.81 | 2,029,872 | -0.03(-0.11%) |
Jun 26, 2012 | 25.57 | 25.90 | 25.57 | 25.84 | 1,216,121 | +0.30(+1.18%) |
Jun 25, 2012 | 25.45 | 25.62 | 25.35 | 25.54 | 1,336,976 | -0.22(-0.84%) |
Jun 22, 2012 | 25.63 | 25.87 | 25.61 | 25.76 | 1,075,504 | +0.23(+0.90%) |
Jun 21, 2012 | 26.11 | 26.28 | 25.51 | 25.53 | 884,476 | -0.50(-1.93%) |
Jun 20, 2012 | 26.15 | 26.31 | 25.94 | 26.03 | 1,268,581 | -0.10(-0.40%) |
Jun 19, 2012 | 25.74 | 26.20 | 25.70 | 26.13 | 1,436,859 | +0.43(+1.68%) |
Jun 18, 2012 | 25.14 | 25.75 | 25.13 | 25.70 | 1,888,448 | +0.41(+1.62%) |
Jun 15, 2012 | 25.16 | 25.36 | 25.07 | 25.29 | 2,197,071 | +0.13(+0.54%) |
Jun 14, 2012 | 25.11 | 25.28 | 25.04 | 25.16 | 2,007,887 | +0.17(+0.69%) |
Jun 13, 2012 | 25.20 | 25.24 | 24.91 | 24.98 | 1,982,403 | -0.30(-1.20%) |
Jun 12, 2012 | 25.05 | 25.29 | 24.93 | 25.29 | 839,982 | +0.31(+1.23%) |
Jun 11, 2012 | 25.46 | 25.54 | 24.97 | 24.98 | 3,715,200 | -0.36(-1.43%) |
Jun 08, 2012 | 25.06 | 25.35 | 24.87 | 25.34 | 3,508,849 | +0.27(+1.07%) |
Jun 07, 2012 | 25.28 | 25.37 | 25.03 | 25.07 | 5,332,664 | +0.09(+0.36%) |
Jun 06, 2012 | 24.44 | 24.98 | 24.44 | 24.98 | 1,163,251 | +0.64(+2.64%) |
Jun 05, 2012 | 24.06 | 24.40 | 24.06 | 24.34 | 883,259 | +0.19(+0.77%) |
Jun 04, 2012 | 24.34 | 24.39 | 24.04 | 24.15 | 900,872 | -0.11(-0.46%) |
Jun 01, 2012 | 24.53 | 24.67 | 24.18 | 24.27 | 1,339,488 | -0.64(-2.58%) |
May 31, 2012 | 24.49 | 25.09 | 24.41 | 24.91 | 2,013,381 | +0.36(+1.46%) |
May 30, 2012 | 24.67 | 24.73 | 24.44 | 24.55 | 893,755 | -0.32(-1.30%) |
May 29, 2012 | 24.79 | 24.87 | 24.63 | 24.87 | 588,663 | +0.26(+1.04%) |
May 25, 2012 | 24.60 | 24.76 | 24.55 | 24.62 | 1,023,545 | +0.01(+0.06%) |
May 24, 2012 | 24.49 | 24.60 | 24.32 | 24.60 | 968,813 | +0.18(+0.73%) |
May 23, 2012 | 24.06 | 24.46 | 23.94 | 24.42 | 1,430,703 | +0.25(+1.03%) |
May 22, 2012 | 24.06 | 24.26 | 23.98 | 24.18 | 1,126,955 | +0.22(+0.92%) |
May 21, 2012 | 23.70 | 23.96 | 23.52 | 23.95 | 1,022,613 | +0.33(+1.40%) |
May 18, 2012 | 24.02 | 24.02 | 23.55 | 23.62 | 1,480,418 | -0.29(-1.21%) |
May 17, 2012 | 24.39 | 24.45 | 23.91 | 23.91 | 903,756 | -0.42(-1.73%) |
May 16, 2012 | 24.67 | 24.67 | 24.32 | 24.33 | 971,345 | -0.19(-0.79%) |
May 15, 2012 | 24.55 | 24.73 | 24.45 | 24.53 | 907,701 | -0.02(-0.08%) |
May 14, 2012 | 24.62 | 24.70 | 24.44 | 24.55 | 991,412 | -0.36(-1.44%) |
May 11, 2012 | 24.76 | 25.09 | 24.65 | 24.91 | 865,631 | -0.06(-0.22%) |
May 10, 2012 | 24.91 | 25.02 | 24.85 | 24.96 | 793,429 | +0.29(+1.18%) |
May 09, 2012 | 24.59 | 24.78 | 24.54 | 24.67 | 1,082,310 | -0.21(-0.86%) |
May 08, 2012 | 24.79 | 24.91 | 24.67 | 24.89 | 980,168 | +0.00(+0.00%) |
May 07, 2012 | 24.91 | 25.06 | 24.84 | 24.89 | 924,384 | -0.07(-0.28%) |
May 04, 2012 | 24.99 | 25.09 | 24.89 | 24.96 | 1,060,391 | -0.15(-0.61%) |
May 03, 2012 | 24.91 | 25.23 | 24.88 | 25.11 | 1,872,294 | +0.28(+1.14%) |
May 02, 2012 | 24.70 | 24.90 | 24.58 | 24.82 | 1,112,308 | -0.02(-0.08%) |