Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.47 | 31.52 | 31.21 | 31.22 | 302,258 | -0.29(-0.93%) |
May 30, 2013 | 31.40 | 31.56 | 31.32 | 31.51 | 261,369 | +0.16(+0.52%) |
May 29, 2013 | 31.51 | 31.57 | 31.35 | 31.35 | 278,486 | -0.10(-0.32%) |
May 28, 2013 | 31.48 | 31.63 | 31.42 | 31.45 | 391,260 | +0.02(+0.07%) |
May 24, 2013 | 31.41 | 31.48 | 31.30 | 31.42 | 211,839 | -0.11(-0.36%) |
May 23, 2013 | 31.42 | 31.55 | 31.26 | 31.54 | 393,587 | -0.08(-0.25%) |
May 22, 2013 | 31.83 | 31.92 | 31.55 | 31.62 | 800,140 | -0.16(-0.52%) |
May 21, 2013 | 31.79 | 31.85 | 31.72 | 31.78 | 294,011 | +0.01(+0.04%) |
May 20, 2013 | 31.70 | 31.83 | 31.68 | 31.77 | 519,316 | +0.02(+0.07%) |
May 17, 2013 | 31.61 | 31.77 | 31.61 | 31.75 | 266,552 | +0.16(+0.52%) |
May 16, 2013 | 31.70 | 31.74 | 31.57 | 31.58 | 502,259 | -0.09(-0.27%) |
May 15, 2013 | 31.55 | 31.75 | 31.51 | 31.67 | 516,531 | +0.38(+1.21%) |
May 13, 2013 | 31.32 | 31.36 | 31.25 | 31.29 | 147,558 | -0.06(-0.20%) |
May 10, 2013 | 31.23 | 31.35 | 31.18 | 31.35 | 685,169 | +0.14(+0.46%) |
May 09, 2013 | 31.18 | 31.25 | 31.12 | 31.21 | 219,931 | +0.10(+0.32%) |
May 08, 2013 | 31.13 | 31.20 | 31.08 | 31.11 | 270,168 | +0.04(+0.14%) |
May 07, 2013 | 31.14 | 31.20 | 31.03 | 31.07 | 1,729,384 | -0.06(-0.20%) |
May 06, 2013 | 31.05 | 31.14 | 31.03 | 31.13 | 224,969 | +0.15(+0.48%) |
May 03, 2013 | 30.73 | 31.06 | 30.68 | 30.98 | 452,583 | +0.30(+0.98%) |
May 02, 2013 | 30.51 | 30.73 | 30.51 | 30.68 | 358,563 | +0.21(+0.70%) |
May 01, 2013 | 30.60 | 30.61 | 30.41 | 30.47 | 409,690 | -0.19(-0.60%) |
Apr 30, 2013 | 30.61 | 30.66 | 30.53 | 30.66 | 491,825 | +0.02(+0.07%) |
Apr 29, 2013 | 30.52 | 30.65 | 30.51 | 30.63 | 162,293 | +0.10(+0.33%) |
Apr 26, 2013 | 30.59 | 30.55 | 30.41 | 30.53 | 291,509 | +0.05(+0.16%) |
Apr 25, 2013 | 30.35 | 30.56 | 30.33 | 30.48 | 199,939 | +0.16(+0.52%) |
Apr 24, 2013 | 30.18 | 30.37 | 30.15 | 30.33 | 412,758 | +0.21(+0.69%) |
Apr 23, 2013 | 30.03 | 30.19 | 29.96 | 30.12 | 535,769 | +0.17(+0.57%) |
Apr 22, 2013 | 29.95 | 30.03 | 29.82 | 29.95 | 891,635 | +0.11(+0.36%) |
Apr 19, 2013 | 29.86 | 29.92 | 29.75 | 29.84 | 294,314 | +0.06(+0.22%) |
Apr 18, 2013 | 30.03 | 30.05 | 29.76 | 29.78 | 313,111 | -0.16(-0.52%) |
Apr 17, 2013 | 30.11 | 30.18 | 29.88 | 29.94 | 353,407 | -0.12(-0.40%) |
Apr 16, 2013 | 30.10 | 30.17 | 30.01 | 30.06 | 350,810 | +0.10(+0.33%) |
Apr 15, 2013 | 30.27 | 30.29 | 29.95 | 29.96 | 254,328 | -0.42(-1.38%) |
Apr 12, 2013 | 30.34 | 30.39 | 30.26 | 30.38 | 311,556 | +0.00(+0.00%) |
Apr 11, 2013 | 30.30 | 30.38 | 30.15 | 30.38 | 246,476 | +0.19(+0.61%) |
Apr 10, 2013 | 30.12 | 30.28 | 30.09 | 30.19 | 417,519 | +0.11(+0.38%) |
Apr 09, 2013 | 29.96 | 30.11 | 29.96 | 30.08 | 291,789 | +0.19(+0.64%) |
Apr 08, 2013 | 29.83 | 29.96 | 29.75 | 29.89 | 399,125 | +0.13(+0.43%) |
Apr 05, 2013 | 29.64 | 29.84 | 29.58 | 29.76 | 335,758 | -0.09(-0.29%) |
Apr 04, 2013 | 29.91 | 29.92 | 29.78 | 29.84 | 348,826 | +0.08(+0.26%) |
Apr 03, 2013 | 30.17 | 30.19 | 29.74 | 29.76 | 1,412,707 | -0.29(-0.97%) |
Apr 02, 2013 | 30.10 | 30.24 | 30.04 | 30.06 | 677,856 | -0.04(-0.14%) |
Apr 01, 2013 | 30.25 | 30.28 | 30.05 | 30.10 | 518,084 | -0.11(-0.38%) |
Mar 28, 2013 | 30.15 | 30.28 | 30.15 | 30.21 | 399,389 | +0.17(+0.57%) |
Mar 27, 2013 | 30.01 | 30.13 | 29.88 | 30.04 | 319,741 | -0.03(-0.09%) |
Mar 26, 2013 | 30.03 | 30.14 | 29.99 | 30.07 | 379,940 | +0.13(+0.43%) |
Mar 25, 2013 | 30.07 | 30.11 | 29.90 | 29.94 | 366,169 | -0.04(-0.14%) |
Mar 22, 2013 | 30.07 | 30.07 | 29.97 | 29.98 | 149,793 | +0.00(+0.00%) |
Mar 21, 2013 | 29.92 | 30.05 | 29.88 | 29.98 | 195,472 | +0.05(+0.17%) |
Mar 20, 2013 | 29.95 | 30.01 | 29.89 | 29.94 | 113,600 | +0.11(+0.36%) |
Mar 19, 2013 | 30.01 | 30.03 | 29.56 | 29.83 | 603,553 | -0.12(-0.40%) |
Mar 18, 2013 | 29.99 | 30.05 | 29.94 | 29.95 | 366,172 | -0.14(-0.47%) |
Mar 15, 2013 | 30.18 | 30.21 | 30.08 | 30.09 | 317,366 | -0.09(-0.31%) |
Mar 14, 2013 | 30.12 | 30.25 | 30.12 | 30.18 | 139,482 | +0.04(+0.12%) |
Mar 13, 2013 | 30.13 | 30.21 | 30.08 | 30.15 | 251,635 | +0.02(+0.07%) |
Mar 12, 2013 | 30.16 | 30.21 | 30.10 | 30.13 | 460,109 | -0.06(-0.21%) |
Mar 11, 2013 | 30.08 | 30.20 | 30.07 | 30.19 | 506,964 | +0.06(+0.19%) |
Mar 08, 2013 | 30.11 | 30.16 | 30.01 | 30.13 | 794,617 | +0.13(+0.43%) |
Mar 07, 2013 | 29.97 | 30.11 | 29.96 | 30.01 | 343,823 | +0.02(+0.07%) |
Mar 06, 2013 | 29.95 | 30.01 | 29.86 | 29.98 | 233,915 | +0.18(+0.60%) |
Mar 05, 2013 | 29.61 | 29.91 | 29.61 | 29.81 | 954,968 | +0.26(+0.87%) |
Mar 04, 2013 | 29.42 | 29.64 | 29.42 | 29.55 | 321,182 | +0.01(+0.05%) |
Mar 01, 2013 | 29.49 | 29.64 | 29.43 | 29.54 | 462,962 | -0.11(-0.36%) |
Feb 28, 2013 | 29.58 | 29.71 | 29.55 | 29.64 | 313,604 | +0.04(+0.14%) |
Feb 27, 2013 | 29.44 | 29.63 | 29.40 | 29.60 | 299,368 | +0.21(+0.73%) |
Feb 26, 2013 | 29.36 | 29.44 | 29.25 | 29.39 | 182,346 | -0.11(-0.39%) |
Feb 22, 2013 | 29.43 | 29.52 | 29.40 | 29.50 | 261,423 | +0.14(+0.49%) |
Feb 21, 2013 | 29.49 | 29.49 | 29.24 | 29.36 | 323,532 | -0.10(-0.34%) |
Feb 20, 2013 | 29.76 | 29.79 | 29.44 | 29.46 | 437,074 | -0.32(-1.08%) |
Feb 19, 2013 | 29.71 | 29.81 | 29.71 | 29.78 | 171,318 | +0.09(+0.31%) |
Feb 15, 2013 | 29.77 | 29.79 | 29.65 | 29.69 | 207,257 | -0.09(-0.31%) |
Feb 14, 2013 | 29.69 | 29.80 | 29.62 | 29.78 | 173,559 | +0.07(+0.24%) |
Feb 13, 2013 | 29.79 | 29.79 | 29.66 | 29.71 | 247,958 | +0.00(+0.00%) |
Feb 12, 2013 | 29.78 | 29.81 | 29.70 | 29.71 | 724,295 | -0.04(-0.12%) |
Feb 11, 2013 | 29.79 | 29.81 | 29.68 | 29.74 | 169,541 | -0.01(-0.02%) |
Feb 08, 2013 | 29.72 | 29.79 | 29.65 | 29.75 | 328,999 | +0.04(+0.14%) |
Feb 07, 2013 | 29.75 | 29.76 | 29.55 | 29.71 | 487,454 | +0.02(+0.07%) |
Feb 06, 2013 | 29.64 | 29.75 | 29.64 | 29.69 | 406,842 | +0.20(+0.68%) |
Feb 04, 2013 | 29.61 | 29.69 | 29.46 | 29.49 | 358,807 | -0.23(-0.77%) |
Feb 01, 2013 | 29.63 | 29.74 | 29.63 | 29.71 | 362,907 | +0.14(+0.48%) |
Jan 31, 2013 | 29.61 | 29.72 | 29.57 | 29.57 | 263,141 | -0.08(-0.26%) |
Jan 30, 2013 | 29.71 | 29.78 | 29.64 | 29.65 | 239,412 | -0.10(-0.34%) |
Jan 29, 2013 | 29.65 | 29.76 | 29.60 | 29.75 | 551,119 | +0.05(+0.17%) |
Jan 28, 2013 | 29.84 | 29.85 | 29.61 | 29.70 | 232,220 | -0.06(-0.19%) |
Jan 25, 2013 | 29.81 | 29.81 | 29.65 | 29.76 | 330,539 | +0.14(+0.48%) |
Jan 24, 2013 | 29.51 | 29.65 | 29.51 | 29.61 | 297,851 | +0.13(+0.44%) |
Jan 23, 2013 | 29.51 | 29.54 | 29.44 | 29.49 | 407,212 | -0.01(-0.05%) |
Jan 22, 2013 | 29.44 | 29.54 | 29.43 | 29.50 | 239,686 | +0.14(+0.49%) |
Jan 18, 2013 | 29.37 | 29.46 | 29.35 | 29.36 | 271,808 | -0.10(-0.34%) |
Jan 17, 2013 | 29.36 | 29.48 | 29.31 | 29.46 | 271,996 | +0.22(+0.76%) |
Jan 16, 2013 | 29.41 | 29.41 | 29.24 | 29.24 | 367,856 | -0.18(-0.61%) |
Jan 15, 2013 | 29.36 | 29.46 | 29.35 | 29.41 | 189,973 | +0.04(+0.12%) |
Jan 14, 2013 | 29.36 | 29.39 | 29.28 | 29.38 | 133,340 | +0.00(+0.02%) |
Jan 11, 2013 | 29.36 | 29.41 | 29.25 | 29.37 | 332,747 | -0.02(-0.06%) |
Jan 10, 2013 | 29.39 | 29.40 | 29.24 | 29.39 | 248,571 | +0.14(+0.46%) |
Jan 09, 2013 | 29.22 | 29.34 | 29.21 | 29.26 | 608,884 | +0.02(+0.07%) |
Jan 08, 2013 | 29.17 | 29.24 | 29.09 | 29.24 | 177,322 | +0.04(+0.15%) |
Jan 07, 2013 | 29.16 | 29.19 | 29.08 | 29.19 | 250,702 | +0.01(+0.05%) |
Jan 04, 2013 | 29.13 | 29.21 | 29.08 | 29.18 | 495,753 | +0.16(+0.54%) |
Jan 03, 2013 | 29.02 | 29.19 | 28.97 | 29.02 | 387,202 | +0.01(+0.02%) |
Jan 02, 2013 | 28.94 | 29.02 | 28.82 | 29.02 | 325,564 | +0.29(+1.02%) |
Dec 31, 2012 | 28.48 | 28.72 | 28.39 | 28.72 | 273,993 | +0.25(+0.88%) |
Dec 28, 2012 | 28.47 | 28.55 | 28.42 | 28.47 | 236,203 | -0.09(-0.30%) |
Dec 27, 2012 | 28.51 | 28.65 | 28.37 | 28.56 | 375,250 | -0.24(-0.82%) |
Dec 26, 2012 | 28.79 | 28.88 | 28.75 | 28.79 | 170,860 | -0.06(-0.20%) |
Dec 24, 2012 | 28.90 | 28.90 | 28.72 | 28.85 | 54,161 | +0.01(+0.05%) |
Dec 21, 2012 | 28.71 | 28.86 | 28.62 | 28.84 | 198,607 | -0.11(-0.37%) |
Dec 20, 2012 | 28.92 | 28.97 | 28.84 | 28.94 | 191,900 | +0.03(+0.10%) |
Dec 19, 2012 | 28.90 | 28.97 | 28.87 | 28.92 | 314,403 | +0.09(+0.30%) |
Dec 18, 2012 | 28.63 | 28.84 | 28.63 | 28.83 | 259,590 | +0.27(+0.95%) |
Dec 17, 2012 | 28.50 | 28.59 | 28.45 | 28.56 | 265,245 | +0.09(+0.30%) |
Dec 14, 2012 | 28.51 | 28.54 | 28.46 | 28.47 | 183,650 | -0.08(-0.27%) |
Dec 13, 2012 | 28.58 | 28.68 | 28.47 | 28.55 | 1,397,610 | +0.01(+0.02%) |
Dec 12, 2012 | 28.53 | 28.61 | 28.46 | 28.55 | 295,404 | +0.01(+0.03%) |
Dec 11, 2012 | 28.47 | 28.56 | 28.44 | 28.54 | 328,691 | +0.15(+0.53%) |
Dec 10, 2012 | 28.43 | 28.44 | 28.37 | 28.39 | 268,700 | -0.08(-0.28%) |
Dec 07, 2012 | 28.47 | 28.49 | 28.34 | 28.47 | 208,315 | +0.04(+0.15%) |
Dec 06, 2012 | 28.37 | 28.51 | 28.30 | 28.42 | 523,406 | -0.05(-0.18%) |
Dec 05, 2012 | 28.30 | 28.51 | 28.20 | 28.47 | 1,048,628 | +0.14(+0.48%) |
Dec 04, 2012 | 28.25 | 28.35 | 28.15 | 28.34 | 274,444 | -0.06(-0.20%) |
Nov 30, 2012 | 28.40 | 28.42 | 28.32 | 28.40 | 370,488 | +0.01(+0.05%) |
Nov 29, 2012 | 28.37 | 28.44 | 28.25 | 28.38 | 230,917 | +0.04(+0.13%) |
Nov 28, 2012 | 28.19 | 28.35 | 28.07 | 28.35 | 232,360 | +0.19(+0.68%) |
Nov 27, 2012 | 28.25 | 28.30 | 28.15 | 28.15 | 275,151 | -0.10(-0.35%) |
Nov 26, 2012 | 28.22 | 28.28 | 28.15 | 28.25 | 202,873 | -0.01(-0.03%) |
Nov 23, 2012 | 28.20 | 28.31 | 28.18 | 28.26 | 289,692 | +0.10(+0.35%) |
Nov 21, 2012 | 28.13 | 28.16 | 28.05 | 28.16 | 158,575 | +0.07(+0.25%) |
Nov 20, 2012 | 28.12 | 28.13 | 27.98 | 28.09 | 170,095 | +0.00(+0.00%) |
Nov 19, 2012 | 27.95 | 28.09 | 27.95 | 28.09 | 353,295 | +0.24(+0.84%) |
Nov 16, 2012 | 27.73 | 27.85 | 27.64 | 27.85 | 92,123 | +0.05(+0.18%) |
Nov 15, 2012 | 27.78 | 27.87 | 27.65 | 27.80 | 130,019 | +0.04(+0.15%) |
Nov 14, 2012 | 28.12 | 28.12 | 27.73 | 27.76 | 798,316 | -0.31(-1.09%) |
Nov 13, 2012 | 28.07 | 28.14 | 28.03 | 28.07 | 360,804 | -0.01(-0.05%) |
Nov 12, 2012 | 28.05 | 28.16 | 28.04 | 28.08 | 286,639 | +0.12(+0.43%) |
Nov 09, 2012 | 28.05 | 28.12 | 27.96 | 27.96 | 295,449 | -0.09(-0.30%) |
Nov 08, 2012 | 28.24 | 28.32 | 27.99 | 28.05 | 522,153 | -0.14(-0.48%) |
Nov 07, 2012 | 28.37 | 28.37 | 28.07 | 28.18 | 139,446 | -0.24(-0.83%) |
Nov 06, 2012 | 28.45 | 28.46 | 28.27 | 28.42 | 79,658 | +0.14(+0.50%) |
Nov 05, 2012 | 28.31 | 28.35 | 28.17 | 28.27 | 868,133 | -0.02(-0.08%) |
Nov 02, 2012 | 28.44 | 28.47 | 28.23 | 28.30 | 156,634 | -0.05(-0.18%) |
Nov 01, 2012 | 28.22 | 28.42 | 28.22 | 28.35 | 299,305 | +0.16(+0.56%) |
Oct 31, 2012 | 28.10 | 28.39 | 28.05 | 28.19 | 85,150 | +0.09(+0.30%) |
Oct 26, 2012 | 28.20 | 28.10 | 28.10 | 28.10 | 85,304 | -0.10(-0.35%) |
Oct 25, 2012 | 28.39 | 28.41 | 28.15 | 28.20 | 280,027 | +0.01(+0.03%) |
Oct 24, 2012 | 28.31 | 28.36 | 28.19 | 28.20 | 153,270 | -0.05(-0.18%) |
Oct 23, 2012 | 28.32 | 28.32 | 28.09 | 28.25 | 227,617 | -0.08(-0.28%) |
Oct 19, 2012 | 28.54 | 28.57 | 28.29 | 28.32 | 752,346 | -0.29(-1.02%) |
Oct 18, 2012 | 28.51 | 28.65 | 28.50 | 28.62 | 1,347,257 | +0.01(+0.05%) |
Oct 17, 2012 | 28.52 | 28.63 | 28.45 | 28.60 | 373,155 | +0.13(+0.45%) |
Oct 16, 2012 | 28.44 | 28.50 | 28.37 | 28.47 | 315,531 | +0.12(+0.43%) |
Oct 15, 2012 | 28.28 | 28.37 | 28.20 | 28.35 | 706,519 | +0.07(+0.25%) |
Oct 12, 2012 | 28.20 | 28.35 | 28.19 | 28.28 | 92,594 | +0.04(+0.13%) |
Oct 11, 2012 | 28.31 | 28.35 | 28.16 | 28.25 | 157,659 | +0.03(+0.10%) |
Oct 10, 2012 | 28.28 | 28.35 | 28.17 | 28.22 | 188,914 | -0.04(-0.15%) |
Oct 09, 2012 | 28.47 | 28.47 | 28.23 | 28.26 | 306,446 | -0.19(-0.65%) |
Oct 08, 2012 | 28.45 | 28.49 | 28.34 | 28.45 | 154,744 | -0.03(-0.10%) |
Oct 05, 2012 | 28.64 | 28.64 | 28.45 | 28.47 | 473,127 | +0.01(+0.02%) |
Oct 04, 2012 | 28.47 | 28.50 | 28.33 | 28.47 | 210,580 | +0.08(+0.28%) |
Oct 03, 2012 | 28.28 | 28.42 | 28.23 | 28.39 | 1,131,769 | +0.10(+0.35%) |
Oct 02, 2012 | 28.18 | 28.37 | 27.94 | 28.29 | 462,900 | +0.14(+0.51%) |
Oct 01, 2012 | 28.25 | 28.29 | 27.87 | 28.15 | 363,043 | -0.06(-0.23%) |
Sep 28, 2012 | 28.21 | 28.25 | 28.10 | 28.21 | 207,702 | -0.01(-0.03%) |
Sep 27, 2012 | 28.15 | 28.26 | 28.13 | 28.22 | 871,517 | +0.26(+0.94%) |
Sep 26, 2012 | 28.28 | 28.28 | 27.92 | 27.95 | 381,647 | -0.26(-0.91%) |
Sep 25, 2012 | 28.48 | 28.49 | 28.20 | 28.21 | 236,774 | -0.16(-0.55%) |
Sep 24, 2012 | 28.44 | 28.47 | 28.37 | 28.37 | 102,863 | -0.10(-0.35%) |
Sep 21, 2012 | 28.49 | 28.55 | 28.42 | 28.47 | 181,920 | +0.04(+0.13%) |
Sep 20, 2012 | 28.48 | 28.48 | 28.37 | 28.43 | 345,326 | -0.10(-0.35%) |
Sep 19, 2012 | 28.51 | 28.55 | 28.38 | 28.53 | 461,212 | +0.12(+0.43%) |
Sep 18, 2012 | 28.44 | 28.54 | 28.30 | 28.41 | 517,767 | +0.04(+0.13%) |
Sep 17, 2012 | 28.36 | 28.53 | 28.36 | 28.37 | 751,567 | +0.06(+0.23%) |
Sep 14, 2012 | 28.26 | 28.45 | 28.25 | 28.31 | 241,453 | +0.09(+0.30%) |
Sep 13, 2012 | 28.10 | 28.28 | 27.98 | 28.22 | 243,869 | +0.19(+0.66%) |
Sep 12, 2012 | 28.09 | 28.10 | 28.00 | 28.04 | 97,115 | +0.06(+0.20%) |
Sep 11, 2012 | 28.03 | 28.10 | 27.96 | 27.98 | 567,770 | +0.00(+0.00%) |
Sep 10, 2012 | 27.96 | 28.10 | 27.96 | 27.98 | 188,572 | -0.01(-0.05%) |
Sep 07, 2012 | 27.95 | 28.07 | 27.89 | 28.00 | 928,059 | +0.17(+0.61%) |
Sep 06, 2012 | 27.69 | 27.92 | 27.69 | 27.83 | 1,424,647 | +0.21(+0.77%) |
Sep 05, 2012 | 27.64 | 27.65 | 27.50 | 27.61 | 216,178 | -0.04(-0.15%) |
Sep 04, 2012 | 27.54 | 27.70 | 27.45 | 27.65 | 611,044 | +0.10(+0.36%) |
Aug 31, 2012 | 27.58 | 27.72 | 27.48 | 27.55 | 205,602 | -0.01(-0.03%) |
Aug 30, 2012 | 27.62 | 27.68 | 27.51 | 27.56 | 57,660 | -0.08(-0.28%) |
Aug 29, 2012 | 27.68 | 27.72 | 27.55 | 27.64 | 271,011 | -0.06(-0.23%) |
Aug 27, 2012 | 27.80 | 27.85 | 27.64 | 27.70 | 96,013 | -0.01(-0.03%) |
Aug 24, 2012 | 27.50 | 27.72 | 27.47 | 27.71 | 261,469 | +0.09(+0.34%) |
Aug 23, 2012 | 27.69 | 27.73 | 27.59 | 27.62 | 77,244 | -0.14(-0.51%) |
Aug 22, 2012 | 27.74 | 27.79 | 27.65 | 27.76 | 83,481 | +0.02(+0.08%) |
Aug 21, 2012 | 27.78 | 27.86 | 27.71 | 27.74 | 88,346 | +0.01(+0.03%) |
Aug 20, 2012 | 27.77 | 27.77 | 27.65 | 27.73 | 150,092 | -0.01(-0.05%) |
Aug 17, 2012 | 27.70 | 27.78 | 27.64 | 27.75 | 188,621 | +0.06(+0.23%) |
Aug 16, 2012 | 27.53 | 27.70 | 27.53 | 27.68 | 85,739 | +0.14(+0.52%) |
Aug 15, 2012 | 27.50 | 27.54 | 27.40 | 27.54 | 75,083 | +0.05(+0.18%) |
Aug 14, 2012 | 27.48 | 27.55 | 27.45 | 27.49 | 147,778 | -0.02(-0.08%) |
Aug 13, 2012 | 27.53 | 27.53 | 27.43 | 27.51 | 70,362 | -0.01(-0.03%) |
Aug 10, 2012 | 27.45 | 27.52 | 27.38 | 27.52 | 53,003 | +0.06(+0.23%) |
Aug 09, 2012 | 27.24 | 27.51 | 26.52 | 27.45 | 167,279 | +0.06(+0.21%) |
Aug 08, 2012 | 27.45 | 27.45 | 27.20 | 27.40 | 374,109 | -0.09(-0.31%) |
Aug 07, 2012 | 27.38 | 27.50 | 27.37 | 27.48 | 375,429 | +0.21(+0.78%) |
Aug 06, 2012 | 27.17 | 27.31 | 26.91 | 27.27 | 166,940 | +0.23(+0.84%) |
Aug 03, 2012 | 26.96 | 27.19 | 26.96 | 27.04 | 468,616 | +0.09(+0.32%) |
Aug 02, 2012 | 26.73 | 27.07 | 26.60 | 26.96 | 346,830 | +0.04(+0.13%) |
Aug 01, 2012 | 27.06 | 27.11 | 26.92 | 26.92 | 125,154 | -0.06(-0.24%) |
Jul 31, 2012 | 27.16 | 27.18 | 26.98 | 26.98 | 284,601 | -0.14(-0.50%) |
Jul 30, 2012 | 27.18 | 27.20 | 27.02 | 27.12 | 148,991 | -0.01(-0.03%) |
Jul 27, 2012 | 26.76 | 27.15 | 26.69 | 27.13 | 159,060 | +0.43(+1.60%) |
Jul 26, 2012 | 26.61 | 26.76 | 26.61 | 26.70 | 109,512 | +0.17(+0.64%) |
Jul 25, 2012 | 26.55 | 26.61 | 26.50 | 26.53 | 91,562 | +0.07(+0.27%) |
Jul 24, 2012 | 26.69 | 26.69 | 26.44 | 26.46 | 197,718 | -0.21(-0.78%) |
Jul 23, 2012 | 26.36 | 26.68 | 25.94 | 26.66 | 107,392 | -0.09(-0.35%) |
Jul 20, 2012 | 26.76 | 26.84 | 26.73 | 26.76 | 493,148 | -0.11(-0.40%) |
Jul 19, 2012 | 26.76 | 26.88 | 26.76 | 26.86 | 211,097 | +0.14(+0.51%) |
Jul 18, 2012 | 26.54 | 26.82 | 26.51 | 26.73 | 627,146 | +0.11(+0.43%) |
Jul 17, 2012 | 26.64 | 26.68 | 26.45 | 26.61 | 131,256 | +0.05(+0.19%) |
Jul 16, 2012 | 26.56 | 26.60 | 26.51 | 26.56 | 115,010 | -0.02(-0.08%) |
Jul 13, 2012 | 26.52 | 26.60 | 26.41 | 26.59 | 90,919 | +0.16(+0.62%) |
Jul 12, 2012 | 26.44 | 26.44 | 26.25 | 26.42 | 241,960 | -0.07(-0.27%) |
Jul 11, 2012 | 26.56 | 26.59 | 26.42 | 26.49 | 87,908 | -0.01(-0.03%) |
Jul 10, 2012 | 26.78 | 26.80 | 26.47 | 26.50 | 132,279 | -0.16(-0.59%) |
Jul 09, 2012 | 26.73 | 26.73 | 26.61 | 26.66 | 101,423 | -0.09(-0.35%) |
Jul 06, 2012 | 26.83 | 26.83 | 26.61 | 26.75 | 546,681 | -0.09(-0.34%) |
Jul 05, 2012 | 26.94 | 26.98 | 26.83 | 26.84 | 410,077 | -0.11(-0.42%) |
Jul 03, 2012 | 26.77 | 26.99 | 26.77 | 26.96 | 378,102 | +0.21(+0.77%) |
Jul 02, 2012 | 26.81 | 26.86 | 26.68 | 26.75 | 444,753 | -0.02(-0.08%) |
Jun 29, 2012 | 26.56 | 26.81 | 26.56 | 26.77 | 213,154 | +0.31(+1.19%) |
Jun 28, 2012 | 26.50 | 26.51 | 26.34 | 26.46 | 121,978 | -0.09(-0.32%) |
Jun 27, 2012 | 26.44 | 26.57 | 26.44 | 26.54 | 46,796 | +0.11(+0.43%) |
Jun 26, 2012 | 26.44 | 26.49 | 26.30 | 26.43 | 127,001 | +0.04(+0.16%) |
Jun 25, 2012 | 26.49 | 26.49 | 26.24 | 26.39 | 76,795 | -0.20(-0.75%) |
Jun 22, 2012 | 26.54 | 26.63 | 26.44 | 26.59 | 111,416 | +0.11(+0.40%) |
Jun 21, 2012 | 26.81 | 26.91 | 26.44 | 26.48 | 189,527 | -0.27(-1.01%) |
Jun 20, 2012 | 26.81 | 26.85 | 26.67 | 26.75 | 122,692 | -0.03(-0.11%) |
Jun 19, 2012 | 26.64 | 26.81 | 26.63 | 26.78 | 137,916 | +0.21(+0.78%) |
Jun 18, 2012 | 26.49 | 26.61 | 26.43 | 26.57 | 184,677 | +0.05(+0.19%) |
Jun 15, 2012 | 26.36 | 26.53 | 26.36 | 26.52 | 249,028 | +0.20(+0.76%) |
Jun 14, 2012 | 26.25 | 26.35 | 26.17 | 26.32 | 474,570 | +0.12(+0.46%) |
Jun 13, 2012 | 26.28 | 26.31 | 26.07 | 26.20 | 1,015,464 | -0.06(-0.24%) |
Jun 12, 2012 | 26.21 | 26.29 | 26.16 | 26.26 | 360,125 | +0.14(+0.55%) |
Jun 11, 2012 | 26.30 | 26.39 | 26.09 | 26.12 | 235,046 | -0.18(-0.68%) |
Jun 08, 2012 | 26.04 | 26.38 | 26.04 | 26.30 | 851,316 | +0.05(+0.19%) |
Jun 07, 2012 | 26.31 | 26.37 | 25.72 | 26.25 | 406,816 | +0.05(+0.19%) |
Jun 06, 2012 | 26.07 | 26.23 | 26.05 | 26.20 | 562,444 | +0.17(+0.66%) |
Jun 05, 2012 | 25.81 | 26.06 | 25.81 | 26.03 | 566,496 | +0.16(+0.63%) |
Jun 04, 2012 | 25.97 | 26.00 | 25.74 | 25.87 | 358,043 | -0.02(-0.08%) |