Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.83 | 25.83 | 25.30 | 25.30 | 218,850 | -0.52(-2.01%) |
May 30, 2013 | 25.51 | 25.89 | 25.51 | 25.82 | 134,758 | +0.27(+1.06%) |
May 29, 2013 | 26.26 | 26.28 | 25.35 | 25.55 | 387,259 | -0.88(-3.33%) |
May 28, 2013 | 26.73 | 26.92 | 26.36 | 26.43 | 141,410 | -0.22(-0.83%) |
May 24, 2013 | 26.76 | 26.86 | 26.50 | 26.65 | 91,599 | -0.24(-0.89%) |
May 23, 2013 | 26.89 | 27.02 | 26.45 | 26.89 | 174,950 | -0.33(-1.21%) |
May 22, 2013 | 27.70 | 27.90 | 27.14 | 27.22 | 107,970 | -0.53(-1.91%) |
May 21, 2013 | 27.79 | 27.84 | 27.60 | 27.75 | 51,193 | +0.01(+0.04%) |
May 20, 2013 | 27.85 | 27.87 | 27.68 | 27.74 | 63,804 | -0.08(-0.29%) |
May 17, 2013 | 27.62 | 27.82 | 27.60 | 27.82 | 67,868 | +0.29(+1.05%) |
May 16, 2013 | 27.60 | 27.63 | 27.41 | 27.53 | 67,567 | -0.09(-0.33%) |
May 15, 2013 | 27.35 | 27.63 | 27.17 | 27.62 | 65,629 | +0.42(+1.54%) |
May 13, 2013 | 27.44 | 27.44 | 27.16 | 27.20 | 59,594 | -0.20(-0.73%) |
May 10, 2013 | 27.44 | 27.49 | 27.22 | 27.40 | 102,361 | +0.01(+0.04%) |
May 09, 2013 | 27.70 | 27.71 | 27.25 | 27.39 | 97,140 | -0.29(-1.05%) |
May 08, 2013 | 27.60 | 27.75 | 27.58 | 27.68 | 110,264 | +0.08(+0.29%) |
May 07, 2013 | 27.29 | 27.60 | 27.29 | 27.60 | 57,590 | +0.27(+0.99%) |
May 06, 2013 | 27.56 | 27.59 | 27.33 | 27.33 | 175,047 | -0.28(-1.01%) |
May 03, 2013 | 27.66 | 27.66 | 27.54 | 27.61 | 95,411 | +0.11(+0.40%) |
May 02, 2013 | 27.62 | 27.69 | 27.47 | 27.50 | 108,505 | +0.00(+0.00%) |
May 01, 2013 | 27.65 | 27.96 | 27.50 | 27.50 | 80,386 | -0.37(-1.33%) |
Apr 30, 2013 | 27.90 | 27.96 | 27.62 | 27.87 | 86,968 | +0.03(+0.11%) |
Apr 29, 2013 | 27.72 | 27.95 | 27.71 | 27.84 | 111,775 | +0.16(+0.58%) |
Apr 26, 2013 | 27.66 | 27.75 | 27.65 | 27.68 | 67,350 | -0.04(-0.14%) |
Apr 25, 2013 | 27.61 | 27.76 | 27.55 | 27.72 | 89,954 | +0.17(+0.62%) |
Apr 24, 2013 | 27.59 | 27.64 | 27.38 | 27.55 | 114,133 | -0.02(-0.07%) |
Apr 23, 2013 | 27.47 | 27.57 | 27.13 | 27.57 | 94,690 | +0.19(+0.69%) |
Apr 22, 2013 | 27.50 | 27.50 | 26.88 | 27.38 | 122,699 | +0.09(+0.33%) |
Apr 19, 2013 | 26.91 | 27.29 | 26.88 | 27.29 | 91,705 | +0.44(+1.64%) |
Apr 18, 2013 | 26.67 | 27.04 | 26.55 | 26.85 | 63,401 | +0.19(+0.71%) |
Apr 17, 2013 | 26.92 | 26.93 | 26.45 | 26.66 | 108,100 | -0.35(-1.30%) |
Apr 16, 2013 | 26.89 | 27.04 | 26.71 | 27.01 | 92,458 | +0.27(+1.01%) |
Apr 15, 2013 | 27.13 | 27.17 | 26.68 | 26.74 | 110,395 | -0.44(-1.62%) |
Apr 12, 2013 | 27.08 | 27.25 | 27.08 | 27.18 | 75,726 | -0.07(-0.26%) |
Apr 11, 2013 | 27.04 | 27.35 | 27.04 | 27.25 | 103,053 | +0.17(+0.63%) |
Apr 10, 2013 | 26.94 | 27.19 | 26.93 | 27.08 | 87,276 | +0.14(+0.52%) |
Apr 09, 2013 | 26.74 | 26.98 | 26.59 | 26.94 | 68,309 | +0.14(+0.52%) |
Apr 08, 2013 | 26.75 | 26.83 | 26.47 | 26.80 | 69,179 | +0.11(+0.41%) |
Apr 05, 2013 | 26.62 | 26.69 | 26.49 | 26.69 | 81,187 | +0.11(+0.41%) |
Apr 04, 2013 | 26.57 | 26.70 | 26.47 | 26.58 | 84,006 | +0.07(+0.26%) |
Apr 03, 2013 | 26.77 | 26.80 | 26.45 | 26.51 | 99,999 | -0.14(-0.51%) |
Apr 02, 2013 | 26.55 | 26.68 | 26.55 | 26.65 | 51,384 | +0.07(+0.25%) |
Apr 01, 2013 | 26.48 | 26.58 | 26.40 | 26.58 | 101,083 | +0.10(+0.38%) |
Mar 28, 2013 | 26.45 | 26.51 | 26.38 | 26.48 | 72,673 | +0.10(+0.38%) |
Mar 27, 2013 | 26.14 | 26.38 | 26.14 | 26.38 | 55,626 | +0.20(+0.76%) |
Mar 26, 2013 | 26.22 | 26.25 | 26.04 | 26.18 | 83,946 | +0.08(+0.31%) |
Mar 25, 2013 | 26.17 | 26.23 | 25.95 | 26.10 | 67,450 | +0.00(+0.00%) |
Mar 22, 2013 | 25.94 | 26.10 | 25.93 | 26.10 | 57,680 | +0.16(+0.62%) |
Mar 21, 2013 | 25.90 | 26.02 | 25.84 | 25.94 | 55,082 | -0.07(-0.27%) |
Mar 20, 2013 | 25.96 | 26.02 | 25.85 | 26.01 | 63,806 | +0.13(+0.50%) |
Mar 19, 2013 | 25.76 | 25.93 | 25.63 | 25.88 | 69,894 | +0.16(+0.62%) |
Mar 18, 2013 | 25.77 | 25.82 | 25.65 | 25.72 | 59,455 | -0.23(-0.89%) |
Mar 15, 2013 | 25.93 | 25.98 | 25.84 | 25.95 | 80,140 | +0.09(+0.35%) |
Mar 14, 2013 | 25.94 | 25.96 | 25.78 | 25.86 | 69,645 | -0.25(-0.96%) |
Mar 13, 2013 | 26.08 | 26.16 | 26.00 | 26.11 | 75,732 | +0.10(+0.38%) |
Mar 12, 2013 | 26.04 | 26.09 | 25.92 | 26.01 | 72,056 | +0.01(+0.04%) |
Mar 11, 2013 | 25.95 | 26.00 | 25.86 | 26.00 | 75,629 | +0.10(+0.39%) |
Mar 08, 2013 | 25.93 | 25.94 | 25.78 | 25.90 | 56,409 | +0.04(+0.15%) |
Mar 07, 2013 | 25.82 | 25.86 | 25.68 | 25.86 | 79,605 | +0.09(+0.35%) |
Mar 06, 2013 | 25.68 | 25.77 | 25.68 | 25.77 | 82,720 | +0.16(+0.62%) |
Mar 05, 2013 | 25.63 | 25.71 | 25.59 | 25.61 | 93,754 | +0.09(+0.35%) |
Mar 04, 2013 | 25.38 | 25.55 | 25.26 | 25.52 | 67,253 | +0.16(+0.63%) |
Mar 01, 2013 | 25.29 | 25.37 | 25.10 | 25.36 | 70,980 | +0.05(+0.20%) |
Feb 28, 2013 | 25.21 | 25.32 | 25.12 | 25.31 | 102,657 | +0.23(+0.92%) |
Feb 27, 2013 | 24.67 | 25.12 | 24.66 | 25.08 | 112,673 | +0.30(+1.21%) |
Feb 26, 2013 | 24.90 | 24.99 | 24.70 | 24.78 | 138,284 | -0.02(-0.08%) |
Feb 25, 2013 | 25.16 | 25.34 | 24.80 | 24.80 | 141,407 | -0.35(-1.39%) |
Feb 22, 2013 | 25.04 | 25.19 | 25.03 | 25.15 | 60,010 | +0.22(+0.88%) |
Feb 21, 2013 | 25.29 | 25.29 | 24.93 | 24.93 | 94,292 | -0.35(-1.38%) |
Feb 20, 2013 | 25.65 | 25.65 | 25.28 | 25.28 | 69,692 | -0.29(-1.13%) |
Feb 19, 2013 | 25.41 | 25.80 | 25.34 | 25.57 | 70,351 | +0.23(+0.91%) |
Feb 15, 2013 | 25.51 | 25.58 | 25.28 | 25.34 | 66,313 | -0.23(-0.90%) |
Feb 14, 2013 | 25.76 | 25.76 | 25.53 | 25.57 | 57,480 | -0.23(-0.89%) |
Feb 13, 2013 | 25.72 | 25.92 | 25.52 | 25.80 | 102,712 | -0.10(-0.39%) |
Feb 12, 2013 | 25.73 | 25.90 | 25.71 | 25.90 | 72,641 | +0.13(+0.50%) |
Feb 11, 2013 | 25.70 | 25.82 | 25.66 | 25.77 | 89,222 | -0.03(-0.12%) |
Feb 08, 2013 | 25.73 | 25.80 | 25.65 | 25.80 | 99,990 | +0.11(+0.43%) |
Feb 07, 2013 | 25.61 | 25.70 | 25.56 | 25.69 | 99,437 | +0.08(+0.31%) |
Feb 06, 2013 | 25.49 | 25.61 | 25.38 | 25.61 | 68,711 | +0.27(+1.07%) |
Feb 04, 2013 | 25.43 | 25.47 | 25.28 | 25.34 | 116,717 | -0.10(-0.39%) |
Feb 01, 2013 | 25.47 | 25.50 | 25.41 | 25.44 | 91,142 | +0.07(+0.28%) |
Jan 31, 2013 | 25.40 | 25.44 | 25.24 | 25.37 | 60,669 | -0.02(-0.08%) |
Jan 30, 2013 | 25.36 | 25.47 | 25.34 | 25.39 | 82,504 | +0.09(+0.36%) |
Jan 29, 2013 | 25.18 | 25.30 | 25.18 | 25.30 | 82,534 | +0.11(+0.44%) |
Jan 28, 2013 | 25.13 | 25.21 | 25.00 | 25.19 | 96,644 | +0.02(+0.08%) |
Jan 25, 2013 | 25.08 | 25.17 | 24.92 | 25.17 | 107,481 | +0.17(+0.68%) |
Jan 24, 2013 | 24.88 | 25.05 | 24.80 | 25.00 | 133,398 | +0.20(+0.81%) |
Jan 23, 2013 | 24.63 | 24.81 | 24.63 | 24.80 | 133,285 | +0.10(+0.40%) |
Jan 22, 2013 | 24.76 | 24.79 | 24.70 | 24.70 | 154,865 | +0.02(+0.08%) |
Jan 18, 2013 | 24.65 | 24.72 | 24.57 | 24.68 | 65,174 | +0.11(+0.45%) |
Jan 17, 2013 | 24.43 | 24.63 | 24.43 | 24.57 | 96,139 | +0.13(+0.53%) |
Jan 16, 2013 | 24.60 | 24.64 | 24.38 | 24.44 | 78,482 | -0.10(-0.41%) |
Jan 15, 2013 | 24.53 | 24.60 | 24.37 | 24.54 | 85,596 | -0.09(-0.37%) |
Jan 14, 2013 | 24.55 | 24.65 | 24.49 | 24.63 | 65,604 | +0.00(+0.00%) |
Jan 11, 2013 | 24.88 | 24.93 | 24.50 | 24.63 | 68,186 | -0.18(-0.73%) |
Jan 10, 2013 | 24.68 | 25.00 | 24.50 | 24.81 | 122,757 | +0.25(+1.02%) |
Jan 09, 2013 | 24.59 | 24.77 | 24.40 | 24.56 | 110,464 | -0.08(-0.32%) |
Jan 08, 2013 | 24.81 | 24.84 | 24.44 | 24.64 | 66,582 | -0.10(-0.40%) |
Jan 07, 2013 | 24.62 | 24.75 | 24.61 | 24.74 | 111,257 | +0.15(+0.61%) |
Jan 04, 2013 | 24.44 | 24.61 | 24.44 | 24.59 | 62,762 | +0.09(+0.37%) |
Jan 03, 2013 | 24.39 | 24.53 | 24.35 | 24.50 | 81,511 | +0.25(+1.03%) |
Jan 02, 2013 | 24.12 | 24.25 | 23.82 | 24.25 | 89,072 | +0.43(+1.81%) |
Dec 31, 2012 | 23.66 | 23.93 | 23.58 | 23.82 | 136,253 | +0.00(+0.00%) |
Dec 28, 2012 | 23.72 | 23.90 | 23.56 | 23.82 | 118,046 | -0.06(-0.25%) |
Dec 27, 2012 | 24.18 | 24.19 | 23.68 | 23.88 | 79,669 | -0.35(-1.44%) |
Dec 26, 2012 | 24.32 | 24.32 | 24.12 | 24.23 | 65,418 | -0.01(-0.04%) |
Dec 24, 2012 | 24.22 | 24.25 | 24.18 | 24.24 | 51,283 | -0.06(-0.25%) |
Dec 21, 2012 | 24.18 | 24.30 | 24.09 | 24.30 | 78,571 | -0.02(-0.06%) |
Dec 20, 2012 | 24.24 | 24.40 | 24.24 | 24.32 | 97,918 | +0.17(+0.68%) |
Dec 19, 2012 | 24.15 | 24.31 | 24.05 | 24.15 | 84,702 | +0.09(+0.37%) |
Dec 18, 2012 | 23.98 | 24.09 | 23.89 | 24.06 | 86,242 | +0.17(+0.71%) |
Dec 17, 2012 | 23.85 | 23.90 | 23.52 | 23.89 | 147,857 | +0.04(+0.17%) |
Dec 14, 2012 | 23.74 | 24.09 | 23.74 | 23.85 | 61,160 | -0.13(-0.54%) |
Dec 13, 2012 | 24.33 | 24.40 | 23.79 | 23.98 | 174,087 | -0.25(-1.03%) |
Dec 12, 2012 | 24.14 | 24.40 | 23.95 | 24.23 | 84,728 | +0.04(+0.17%) |
Dec 11, 2012 | 24.15 | 24.33 | 24.00 | 24.19 | 117,436 | +0.21(+0.88%) |
Dec 10, 2012 | 24.10 | 24.10 | 23.82 | 23.98 | 94,704 | -0.10(-0.42%) |
Dec 07, 2012 | 23.98 | 24.14 | 23.90 | 24.08 | 62,131 | +0.13(+0.54%) |
Dec 06, 2012 | 23.86 | 24.25 | 23.86 | 23.95 | 56,830 | +0.09(+0.38%) |
Dec 05, 2012 | 23.95 | 23.96 | 23.83 | 23.86 | 145,902 | -0.04(-0.17%) |
Dec 04, 2012 | 24.35 | 24.47 | 23.90 | 23.90 | 127,152 | -0.53(-2.17%) |
Nov 30, 2012 | 24.24 | 24.44 | 24.22 | 24.43 | 120,603 | +0.28(+1.16%) |
Nov 29, 2012 | 24.05 | 24.22 | 24.04 | 24.15 | 68,108 | +0.12(+0.50%) |
Nov 28, 2012 | 23.96 | 24.05 | 23.83 | 24.03 | 114,913 | +0.03(+0.13%) |
Nov 27, 2012 | 23.96 | 24.12 | 23.90 | 24.00 | 128,215 | +0.08(+0.33%) |
Nov 26, 2012 | 23.52 | 24.15 | 23.52 | 23.92 | 150,650 | +0.32(+1.36%) |
Nov 23, 2012 | 23.63 | 23.70 | 23.53 | 23.60 | 44,501 | +0.05(+0.22%) |
Nov 21, 2012 | 23.42 | 23.64 | 23.36 | 23.55 | 90,662 | +0.20(+0.85%) |
Nov 20, 2012 | 23.20 | 23.39 | 23.20 | 23.35 | 82,364 | +0.15(+0.65%) |
Nov 19, 2012 | 23.13 | 23.37 | 23.00 | 23.20 | 150,069 | +0.15(+0.65%) |
Nov 16, 2012 | 22.13 | 23.18 | 22.12 | 23.05 | 214,585 | +0.79(+3.55%) |
Nov 15, 2012 | 22.70 | 22.88 | 22.00 | 22.26 | 353,113 | -0.68(-2.96%) |
Nov 14, 2012 | 23.79 | 23.90 | 22.73 | 22.94 | 287,043 | -0.86(-3.61%) |
Nov 13, 2012 | 23.73 | 23.93 | 23.73 | 23.80 | 148,144 | -0.10(-0.42%) |
Nov 12, 2012 | 24.14 | 24.22 | 23.85 | 23.90 | 127,722 | -0.28(-1.16%) |
Nov 09, 2012 | 24.19 | 24.46 | 24.11 | 24.18 | 115,796 | -0.12(-0.49%) |
Nov 08, 2012 | 24.48 | 24.50 | 24.23 | 24.30 | 103,409 | -0.13(-0.53%) |
Nov 07, 2012 | 24.93 | 25.10 | 24.10 | 24.43 | 227,890 | -0.51(-2.04%) |
Nov 06, 2012 | 24.92 | 25.05 | 24.86 | 24.94 | 78,126 | +0.04(+0.16%) |
Nov 05, 2012 | 25.15 | 25.15 | 24.86 | 24.90 | 126,358 | -0.30(-1.19%) |
Nov 02, 2012 | 25.44 | 25.47 | 25.17 | 25.20 | 77,703 | -0.15(-0.59%) |
Nov 01, 2012 | 25.38 | 25.48 | 25.25 | 25.35 | 88,712 | +0.06(+0.24%) |
Oct 31, 2012 | 25.21 | 25.53 | 25.13 | 25.29 | 67,875 | +0.04(+0.16%) |
Oct 26, 2012 | 25.30 | 25.25 | 25.25 | 25.25 | 74,700 | +0.03(+0.12%) |
Oct 25, 2012 | 25.20 | 25.30 | 25.13 | 25.22 | 65,929 | +0.06(+0.24%) |
Oct 24, 2012 | 25.20 | 25.27 | 25.15 | 25.16 | 82,647 | +0.05(+0.20%) |
Oct 23, 2012 | 25.22 | 25.35 | 25.02 | 25.11 | 136,127 | -0.45(-1.76%) |
Oct 19, 2012 | 25.66 | 25.69 | 25.47 | 25.56 | 98,508 | -0.13(-0.51%) |
Oct 18, 2012 | 25.62 | 25.69 | 25.57 | 25.69 | 51,893 | +0.09(+0.35%) |
Oct 17, 2012 | 25.43 | 25.64 | 25.43 | 25.60 | 63,499 | -0.04(-0.16%) |
Oct 16, 2012 | 25.60 | 25.69 | 25.58 | 25.64 | 69,225 | +0.12(+0.47%) |
Oct 15, 2012 | 25.50 | 25.60 | 25.30 | 25.52 | 114,718 | +0.09(+0.35%) |
Oct 12, 2012 | 25.63 | 25.63 | 25.36 | 25.43 | 67,572 | -0.09(-0.35%) |
Oct 11, 2012 | 25.54 | 25.60 | 25.52 | 25.52 | 54,763 | +0.00(+0.00%) |
Oct 10, 2012 | 25.71 | 25.71 | 25.48 | 25.52 | 82,687 | -0.15(-0.58%) |
Oct 09, 2012 | 25.79 | 25.79 | 25.62 | 25.67 | 53,808 | -0.11(-0.43%) |
Oct 08, 2012 | 25.73 | 25.79 | 25.67 | 25.78 | 84,588 | +0.05(+0.19%) |
Oct 05, 2012 | 25.64 | 25.73 | 25.55 | 25.73 | 87,319 | +0.18(+0.70%) |
Oct 04, 2012 | 25.46 | 25.59 | 25.46 | 25.55 | 73,278 | +0.11(+0.43%) |
Oct 03, 2012 | 25.45 | 25.47 | 25.35 | 25.44 | 72,019 | +0.06(+0.24%) |
Oct 02, 2012 | 25.32 | 25.39 | 25.31 | 25.38 | 64,639 | +0.10(+0.40%) |
Oct 01, 2012 | 25.33 | 25.39 | 25.26 | 25.28 | 149,668 | +0.00(+0.00%) |
Sep 28, 2012 | 25.29 | 25.32 | 25.18 | 25.28 | 120,018 | -0.02(-0.08%) |
Sep 27, 2012 | 25.33 | 25.34 | 25.25 | 25.30 | 79,477 | -0.00(-0.00%) |
Sep 26, 2012 | 25.29 | 25.40 | 25.27 | 25.30 | 81,979 | +0.01(+0.04%) |
Sep 25, 2012 | 25.34 | 25.34 | 25.18 | 25.29 | 104,535 | -0.01(-0.04%) |
Sep 24, 2012 | 25.16 | 25.31 | 25.12 | 25.30 | 128,538 | +0.17(+0.68%) |
Sep 21, 2012 | 25.03 | 25.16 | 25.02 | 25.13 | 91,298 | +0.14(+0.56%) |
Sep 20, 2012 | 25.00 | 25.02 | 24.94 | 24.99 | 117,070 | +0.00(+0.00%) |
Sep 19, 2012 | 24.83 | 25.00 | 24.79 | 24.99 | 85,715 | +0.08(+0.32%) |
Sep 18, 2012 | 24.92 | 24.99 | 24.75 | 24.91 | 115,386 | -0.10(-0.40%) |
Sep 17, 2012 | 25.18 | 25.18 | 24.99 | 25.01 | 108,396 | -0.17(-0.68%) |
Sep 14, 2012 | 25.32 | 25.35 | 25.15 | 25.18 | 87,327 | -0.14(-0.55%) |
Sep 13, 2012 | 25.13 | 25.39 | 25.13 | 25.32 | 109,536 | +0.15(+0.60%) |
Sep 12, 2012 | 25.36 | 25.36 | 25.17 | 25.17 | 81,489 | -0.02(-0.08%) |
Sep 11, 2012 | 25.18 | 25.21 | 25.15 | 25.19 | 77,953 | +0.09(+0.36%) |
Sep 10, 2012 | 25.15 | 25.17 | 25.00 | 25.10 | 100,762 | +0.00(+0.00%) |
Sep 07, 2012 | 25.11 | 25.21 | 25.01 | 25.10 | 90,786 | -0.04(-0.16%) |
Sep 06, 2012 | 24.99 | 25.14 | 24.96 | 25.14 | 79,673 | +0.18(+0.72%) |
Sep 05, 2012 | 24.93 | 24.96 | 24.89 | 24.96 | 93,543 | +0.05(+0.20%) |
Sep 04, 2012 | 24.85 | 24.91 | 24.76 | 24.91 | 167,474 | +0.13(+0.52%) |
Aug 31, 2012 | 24.80 | 24.83 | 24.78 | 24.78 | 115,528 | -0.02(-0.08%) |
Aug 30, 2012 | 24.78 | 24.81 | 24.76 | 24.80 | 171,484 | +0.03(+0.12%) |
Aug 29, 2012 | 24.58 | 24.78 | 24.58 | 24.77 | 151,407 | +0.27(+1.10%) |
Aug 27, 2012 | 24.54 | 24.54 | 24.44 | 24.50 | 151,552 | +0.05(+0.20%) |
Aug 24, 2012 | 24.52 | 24.52 | 24.40 | 24.45 | 174,789 | -0.07(-0.29%) |
Aug 23, 2012 | 24.58 | 24.60 | 24.50 | 24.52 | 132,232 | -0.06(-0.24%) |
Aug 22, 2012 | 24.63 | 24.65 | 24.50 | 24.58 | 146,176 | -0.13(-0.53%) |
Aug 21, 2012 | 24.94 | 24.94 | 24.66 | 24.71 | 252,576 | -0.14(-0.56%) |
Aug 20, 2012 | 24.83 | 24.87 | 24.74 | 24.85 | 253,739 | +0.00(+0.00%) |
Aug 17, 2012 | 24.91 | 24.94 | 24.66 | 24.85 | 294,215 | -0.13(-0.52%) |
Aug 16, 2012 | 25.04 | 25.20 | 24.97 | 24.98 | 138,896 | -0.09(-0.36%) |
Aug 15, 2012 | 25.10 | 25.20 | 25.06 | 25.07 | 101,714 | -0.03(-0.12%) |
Aug 14, 2012 | 25.24 | 25.32 | 25.10 | 25.10 | 124,923 | -0.17(-0.67%) |
Aug 13, 2012 | 25.21 | 25.40 | 25.19 | 25.27 | 143,603 | -0.01(-0.04%) |
Aug 10, 2012 | 24.86 | 25.30 | 24.72 | 25.28 | 225,671 | +0.29(+1.16%) |
Aug 09, 2012 | 25.18 | 25.18 | 24.88 | 24.99 | 283,871 | -0.21(-0.83%) |
Aug 08, 2012 | 25.01 | 25.37 | 25.01 | 25.20 | 150,161 | -0.07(-0.28%) |
Aug 07, 2012 | 25.45 | 25.60 | 25.27 | 25.27 | 136,466 | -0.23(-0.90%) |
Aug 06, 2012 | 25.75 | 25.87 | 25.50 | 25.50 | 149,131 | -0.30(-1.16%) |
Aug 03, 2012 | 25.83 | 25.91 | 25.68 | 25.80 | 116,616 | +0.04(+0.16%) |
Aug 02, 2012 | 26.65 | 26.65 | 25.70 | 25.76 | 96,671 | -0.40(-1.53%) |
Aug 01, 2012 | 26.07 | 26.38 | 25.90 | 26.16 | 90,650 | +0.05(+0.19%) |
Jul 31, 2012 | 26.00 | 26.16 | 25.80 | 26.11 | 81,024 | +0.39(+1.52%) |
Jul 30, 2012 | 25.67 | 25.83 | 25.55 | 25.72 | 92,030 | +0.02(+0.07%) |
Jul 27, 2012 | 25.59 | 25.83 | 25.59 | 25.70 | 96,536 | +0.10(+0.39%) |
Jul 26, 2012 | 25.50 | 25.78 | 25.50 | 25.60 | 116,175 | +0.14(+0.55%) |
Jul 25, 2012 | 25.15 | 25.68 | 25.01 | 25.46 | 122,202 | +0.26(+1.01%) |
Jul 24, 2012 | 25.38 | 25.45 | 25.15 | 25.20 | 77,092 | -0.26(-1.00%) |
Jul 23, 2012 | 25.48 | 25.58 | 25.24 | 25.46 | 90,674 | -0.14(-0.55%) |
Jul 20, 2012 | 26.10 | 26.15 | 25.52 | 25.60 | 137,517 | -0.54(-2.07%) |
Jul 19, 2012 | 26.23 | 26.40 | 26.14 | 26.14 | 72,636 | -0.19(-0.72%) |
Jul 18, 2012 | 25.89 | 26.42 | 25.85 | 26.33 | 55,039 | +0.41(+1.58%) |
Jul 17, 2012 | 25.81 | 25.97 | 25.81 | 25.92 | 50,979 | +0.03(+0.12%) |
Jul 16, 2012 | 26.05 | 26.15 | 25.37 | 25.89 | 226,010 | -0.26(-0.99%) |
Jul 13, 2012 | 26.54 | 26.57 | 26.10 | 26.15 | 126,886 | -0.31(-1.17%) |
Jul 12, 2012 | 26.38 | 26.54 | 26.23 | 26.46 | 58,465 | +0.02(+0.08%) |
Jul 11, 2012 | 26.52 | 26.57 | 26.28 | 26.44 | 43,307 | -0.08(-0.30%) |
Jul 10, 2012 | 26.95 | 26.95 | 26.50 | 26.52 | 43,928 | -0.41(-1.52%) |
Jul 09, 2012 | 26.73 | 26.98 | 26.71 | 26.93 | 37,157 | +0.28(+1.05%) |
Jul 06, 2012 | 26.40 | 26.69 | 26.35 | 26.65 | 55,488 | +0.05(+0.19%) |
Jul 05, 2012 | 26.93 | 27.13 | 26.29 | 26.60 | 147,656 | -1.37(-4.90%) |
Jul 03, 2012 | 27.63 | 28.04 | 27.49 | 27.97 | 93,515 | +0.18(+0.65%) |
Jul 02, 2012 | 26.60 | 27.91 | 26.60 | 27.79 | 112,543 | +1.17(+4.40%) |
Jun 29, 2012 | 26.75 | 26.80 | 26.36 | 26.62 | 58,249 | +0.27(+1.02%) |
Jun 28, 2012 | 26.55 | 26.56 | 25.99 | 26.35 | 98,006 | -0.55(-2.04%) |
Jun 27, 2012 | 27.06 | 27.29 | 26.85 | 26.90 | 62,718 | -0.23(-0.85%) |
Jun 26, 2012 | 26.95 | 27.14 | 26.90 | 27.13 | 43,363 | +0.12(+0.44%) |
Jun 25, 2012 | 26.82 | 27.04 | 26.65 | 27.01 | 62,549 | +0.02(+0.07%) |
Jun 22, 2012 | 26.66 | 27.00 | 26.63 | 26.99 | 46,205 | +0.27(+1.01%) |
Jun 21, 2012 | 26.98 | 27.00 | 26.71 | 26.72 | 57,185 | -0.14(-0.52%) |
Jun 20, 2012 | 26.98 | 27.05 | 26.75 | 26.86 | 53,997 | -0.12(-0.44%) |
Jun 19, 2012 | 26.73 | 26.98 | 26.70 | 26.98 | 57,995 | +0.26(+0.97%) |
Jun 18, 2012 | 26.51 | 26.75 | 26.45 | 26.72 | 40,937 | +0.18(+0.68%) |
Jun 15, 2012 | 26.32 | 26.57 | 26.22 | 26.54 | 37,365 | +0.11(+0.42%) |
Jun 14, 2012 | 26.63 | 26.63 | 26.29 | 26.43 | 51,807 | -0.09(-0.34%) |
Jun 13, 2012 | 26.37 | 26.60 | 26.30 | 26.52 | 45,577 | +0.26(+0.99%) |
Jun 12, 2012 | 26.15 | 26.43 | 26.14 | 26.26 | 51,212 | +0.06(+0.23%) |
Jun 11, 2012 | 25.84 | 26.25 | 25.84 | 26.20 | 68,363 | +0.43(+1.67%) |
Jun 08, 2012 | 25.66 | 25.77 | 25.49 | 25.77 | 49,131 | +0.10(+0.39%) |
Jun 07, 2012 | 25.52 | 25.78 | 25.32 | 25.67 | 67,202 | +0.37(+1.46%) |
Jun 06, 2012 | 25.10 | 25.32 | 24.90 | 25.30 | 100,596 | +0.24(+0.96%) |
Jun 05, 2012 | 25.17 | 25.23 | 24.76 | 25.06 | 86,605 | +0.02(+0.08%) |
Jun 04, 2012 | 25.67 | 25.67 | 24.87 | 25.04 | 100,540 | -0.71(-2.76%) |