Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.92 | 29.30 | 28.71 | 28.74 | 163,169 | -0.19(-0.65%) |
May 30, 2013 | 28.93 | 29.09 | 28.73 | 28.92 | 122,187 | +0.08(+0.29%) |
May 29, 2013 | 29.09 | 29.12 | 28.70 | 28.84 | 122,654 | -0.45(-1.55%) |
May 28, 2013 | 29.34 | 29.61 | 29.11 | 29.29 | 199,542 | +0.19(+0.65%) |
May 24, 2013 | 29.25 | 29.27 | 28.90 | 29.10 | 91,796 | -0.27(-0.93%) |
May 23, 2013 | 29.15 | 29.66 | 28.74 | 29.38 | 252,898 | +0.08(+0.26%) |
May 22, 2013 | 29.59 | 30.51 | 29.14 | 29.30 | 280,347 | +0.02(+0.06%) |
May 21, 2013 | 28.92 | 29.53 | 28.92 | 29.28 | 219,600 | +0.27(+0.94%) |
May 20, 2013 | 28.79 | 29.27 | 28.71 | 29.01 | 170,384 | +0.11(+0.39%) |
May 17, 2013 | 28.32 | 29.20 | 28.32 | 28.90 | 267,944 | +0.66(+2.34%) |
May 16, 2013 | 28.53 | 28.84 | 28.10 | 28.24 | 387,139 | -0.30(-1.06%) |
May 15, 2013 | 28.77 | 28.96 | 28.34 | 28.54 | 159,134 | +0.17(+0.60%) |
May 13, 2013 | 28.98 | 29.13 | 28.25 | 28.37 | 123,136 | -0.74(-2.53%) |
May 10, 2013 | 28.35 | 29.41 | 28.21 | 29.10 | 205,107 | +0.92(+3.25%) |
May 09, 2013 | 28.28 | 28.45 | 27.87 | 28.19 | 89,176 | -0.05(-0.17%) |
May 08, 2013 | 28.28 | 28.58 | 27.92 | 28.24 | 215,622 | +0.00(+0.00%) |
May 07, 2013 | 28.08 | 28.25 | 27.70 | 28.24 | 136,303 | +0.17(+0.60%) |
May 06, 2013 | 28.30 | 28.46 | 27.91 | 28.07 | 196,873 | -0.20(-0.70%) |
May 03, 2013 | 27.36 | 28.65 | 26.75 | 28.26 | 676,008 | +1.51(+5.64%) |
May 02, 2013 | 26.27 | 26.91 | 26.23 | 26.75 | 233,707 | +0.51(+1.94%) |
May 01, 2013 | 27.15 | 27.21 | 26.23 | 26.25 | 254,990 | -0.96(-3.54%) |
Apr 30, 2013 | 26.59 | 27.26 | 26.44 | 27.21 | 296,341 | +0.52(+1.94%) |
Apr 29, 2013 | 26.99 | 26.99 | 26.59 | 26.69 | 378,614 | -0.16(-0.60%) |
Apr 26, 2013 | 27.16 | 27.25 | 26.72 | 26.85 | 303,425 | -0.40(-1.45%) |
Apr 25, 2013 | 27.45 | 27.56 | 27.14 | 27.25 | 360,027 | -0.10(-0.38%) |
Apr 24, 2013 | 27.00 | 27.40 | 26.83 | 27.35 | 205,323 | +0.14(+0.52%) |
Apr 23, 2013 | 27.76 | 27.97 | 27.01 | 27.21 | 182,942 | -0.34(-1.23%) |
Apr 22, 2013 | 26.92 | 27.77 | 26.47 | 27.55 | 145,254 | +0.60(+2.24%) |
Apr 19, 2013 | 27.02 | 27.10 | 26.74 | 26.94 | 197,374 | -0.08(-0.28%) |
Apr 18, 2013 | 27.28 | 27.50 | 26.65 | 27.02 | 178,349 | -0.30(-1.11%) |
Apr 17, 2013 | 27.92 | 27.97 | 27.03 | 27.32 | 167,744 | -0.81(-2.88%) |
Apr 16, 2013 | 27.43 | 28.36 | 27.43 | 28.13 | 579,491 | +0.92(+3.40%) |
Apr 15, 2013 | 28.37 | 28.69 | 27.12 | 27.21 | 345,470 | -1.29(-4.53%) |
Apr 12, 2013 | 27.03 | 28.62 | 27.03 | 28.50 | 242,803 | +1.92(+7.24%) |
Apr 11, 2013 | 27.01 | 27.14 | 26.38 | 26.58 | 245,364 | -0.50(-1.85%) |
Apr 10, 2013 | 27.35 | 27.42 | 26.89 | 27.08 | 247,109 | -0.03(-0.10%) |
Apr 09, 2013 | 26.95 | 27.24 | 26.57 | 27.10 | 176,165 | +0.25(+0.95%) |
Apr 08, 2013 | 26.90 | 27.00 | 26.43 | 26.85 | 113,492 | -0.04(-0.14%) |
Apr 05, 2013 | 26.47 | 26.99 | 26.42 | 26.89 | 181,477 | -0.14(-0.52%) |
Apr 04, 2013 | 26.75 | 27.42 | 26.71 | 27.03 | 179,693 | +0.44(+1.67%) |
Apr 03, 2013 | 27.06 | 27.06 | 26.37 | 26.59 | 262,486 | -0.44(-1.64%) |
Apr 02, 2013 | 28.00 | 28.19 | 26.92 | 27.03 | 222,837 | -0.70(-2.51%) |
Apr 01, 2013 | 28.73 | 28.73 | 27.59 | 27.72 | 235,577 | -1.02(-3.54%) |
Mar 28, 2013 | 28.84 | 29.00 | 28.29 | 28.74 | 155,584 | +0.03(+0.10%) |
Mar 27, 2013 | 28.99 | 29.13 | 28.26 | 28.71 | 296,115 | -0.64(-2.18%) |
Mar 26, 2013 | 29.61 | 29.75 | 28.91 | 29.35 | 116,224 | -0.09(-0.32%) |
Mar 25, 2013 | 30.13 | 30.52 | 29.19 | 29.45 | 117,613 | -0.40(-1.32%) |
Mar 22, 2013 | 29.94 | 30.32 | 29.66 | 29.84 | 137,704 | +0.05(+0.16%) |
Mar 21, 2013 | 30.27 | 30.54 | 29.78 | 29.80 | 169,630 | -0.77(-2.52%) |
Mar 20, 2013 | 29.87 | 30.93 | 29.87 | 30.57 | 146,677 | +0.98(+3.31%) |
Mar 19, 2013 | 30.19 | 30.19 | 29.33 | 29.59 | 231,726 | -0.53(-1.75%) |
Mar 18, 2013 | 30.58 | 30.60 | 30.06 | 30.12 | 138,759 | -0.93(-3.00%) |
Mar 15, 2013 | 31.57 | 31.76 | 30.65 | 31.05 | 1,145,183 | -0.51(-1.61%) |
Mar 14, 2013 | 31.08 | 31.60 | 30.71 | 31.56 | 304,369 | +0.47(+1.51%) |
Mar 13, 2013 | 30.58 | 31.48 | 30.46 | 31.08 | 190,496 | +0.62(+2.04%) |
Mar 12, 2013 | 30.72 | 30.91 | 30.24 | 30.46 | 228,453 | -0.41(-1.34%) |
Mar 11, 2013 | 29.48 | 30.92 | 29.45 | 30.88 | 348,014 | +1.41(+4.79%) |
Mar 08, 2013 | 29.38 | 29.72 | 29.21 | 29.47 | 444,523 | +0.36(+1.23%) |
Mar 07, 2013 | 28.90 | 29.43 | 28.84 | 29.11 | 460,333 | +0.26(+0.91%) |
Mar 06, 2013 | 29.63 | 29.77 | 28.79 | 28.84 | 186,132 | -0.60(-2.05%) |
Mar 05, 2013 | 29.51 | 30.22 | 29.18 | 29.45 | 355,252 | +0.18(+0.61%) |
Mar 04, 2013 | 26.88 | 29.39 | 26.66 | 29.27 | 524,362 | +2.32(+8.63%) |
Mar 01, 2013 | 29.06 | 29.17 | 26.89 | 26.94 | 606,447 | -2.26(-7.73%) |
Feb 28, 2013 | 28.07 | 29.37 | 27.77 | 29.20 | 341,393 | -1.07(-3.54%) |
Feb 27, 2013 | 27.90 | 30.67 | 27.90 | 30.28 | 352,875 | +2.41(+8.65%) |
Feb 26, 2013 | 28.18 | 28.45 | 27.58 | 27.87 | 293,820 | -0.18(-0.64%) |
Feb 25, 2013 | 29.32 | 29.32 | 27.98 | 28.04 | 169,321 | -1.13(-3.87%) |
Feb 22, 2013 | 28.92 | 29.28 | 28.76 | 29.17 | 115,634 | +0.40(+1.41%) |
Feb 21, 2013 | 30.02 | 30.12 | 28.36 | 28.77 | 216,990 | -1.36(-4.53%) |
Feb 20, 2013 | 30.99 | 31.06 | 30.04 | 30.13 | 128,748 | -0.90(-2.91%) |
Feb 19, 2013 | 30.44 | 31.13 | 30.44 | 31.04 | 308,866 | +0.45(+1.48%) |
Feb 15, 2013 | 30.78 | 30.78 | 30.40 | 30.59 | 144,342 | -0.01(-0.03%) |
Feb 14, 2013 | 31.58 | 32.04 | 30.49 | 30.60 | 208,979 | -1.15(-3.62%) |
Feb 13, 2013 | 30.63 | 31.74 | 30.52 | 31.74 | 221,597 | +1.26(+4.14%) |
Feb 12, 2013 | 30.43 | 30.76 | 30.37 | 30.48 | 191,953 | +0.05(+0.15%) |
Feb 11, 2013 | 30.64 | 30.66 | 30.28 | 30.44 | 103,538 | -0.21(-0.68%) |
Feb 08, 2013 | 31.24 | 31.24 | 30.39 | 30.64 | 135,890 | -0.43(-1.39%) |
Feb 07, 2013 | 31.56 | 31.56 | 30.69 | 31.08 | 155,244 | -0.40(-1.29%) |
Feb 06, 2013 | 31.28 | 31.49 | 30.89 | 31.48 | 163,672 | -0.10(-0.33%) |
Feb 04, 2013 | 31.71 | 31.95 | 31.51 | 31.58 | 177,650 | -0.35(-1.09%) |
Feb 01, 2013 | 32.09 | 32.91 | 31.92 | 31.93 | 218,123 | +0.03(+0.09%) |
Jan 31, 2013 | 31.34 | 32.06 | 31.13 | 31.90 | 179,396 | +0.54(+1.71%) |
Jan 30, 2013 | 31.07 | 31.54 | 30.98 | 31.37 | 206,329 | +0.20(+0.63%) |
Jan 29, 2013 | 31.95 | 31.99 | 30.86 | 31.17 | 353,105 | -0.82(-2.56%) |
Jan 28, 2013 | 32.31 | 32.31 | 31.65 | 31.99 | 205,308 | -0.20(-0.61%) |
Jan 25, 2013 | 32.12 | 32.63 | 31.84 | 32.19 | 297,768 | +0.08(+0.26%) |
Jan 24, 2013 | 31.16 | 32.10 | 31.07 | 32.10 | 413,771 | +1.04(+3.36%) |
Jan 23, 2013 | 30.59 | 31.12 | 30.35 | 31.06 | 190,512 | +0.50(+1.63%) |
Jan 22, 2013 | 29.84 | 30.56 | 29.82 | 30.56 | 187,251 | +0.79(+2.66%) |
Jan 18, 2013 | 29.54 | 29.91 | 29.46 | 29.77 | 174,528 | +0.13(+0.44%) |
Jan 17, 2013 | 29.33 | 30.00 | 29.33 | 29.64 | 151,979 | +0.39(+1.32%) |
Jan 16, 2013 | 29.48 | 29.48 | 29.03 | 29.25 | 68,774 | -0.24(-0.80%) |
Jan 15, 2013 | 29.13 | 29.65 | 28.89 | 29.48 | 163,764 | +0.23(+0.77%) |
Jan 14, 2013 | 29.46 | 29.46 | 29.15 | 29.26 | 169,237 | -0.20(-0.67%) |
Jan 11, 2013 | 30.02 | 30.02 | 29.38 | 29.46 | 209,045 | -0.50(-1.67%) |
Jan 10, 2013 | 29.93 | 29.97 | 29.08 | 29.96 | 149,457 | +0.19(+0.63%) |
Jan 09, 2013 | 29.43 | 29.91 | 29.32 | 29.77 | 161,468 | +0.46(+1.57%) |
Jan 08, 2013 | 29.34 | 29.47 | 29.11 | 29.31 | 206,553 | +0.01(+0.03%) |
Jan 07, 2013 | 29.63 | 29.76 | 29.15 | 29.30 | 163,747 | -0.32(-1.08%) |
Jan 04, 2013 | 29.99 | 30.09 | 29.37 | 29.62 | 144,633 | -0.25(-0.85%) |
Jan 03, 2013 | 30.32 | 30.43 | 29.70 | 29.87 | 172,037 | -0.38(-1.24%) |
Jan 02, 2013 | 30.54 | 30.68 | 30.06 | 30.25 | 383,030 | +1.00(+3.41%) |
Dec 31, 2012 | 28.54 | 29.40 | 28.26 | 29.25 | 225,256 | +0.64(+2.24%) |
Dec 28, 2012 | 28.82 | 29.03 | 28.55 | 28.61 | 225,024 | -0.23(-0.78%) |
Dec 27, 2012 | 29.48 | 29.48 | 28.41 | 28.84 | 261,845 | -0.56(-1.92%) |
Dec 26, 2012 | 28.56 | 29.63 | 28.23 | 29.40 | 273,954 | +0.71(+2.46%) |
Dec 24, 2012 | 28.24 | 28.88 | 27.87 | 28.69 | 119,475 | +0.49(+1.74%) |
Dec 21, 2012 | 27.95 | 28.23 | 27.31 | 28.20 | 537,377 | -0.02(-0.07%) |
Dec 20, 2012 | 28.03 | 28.46 | 28.01 | 28.22 | 133,699 | +0.16(+0.57%) |
Dec 19, 2012 | 27.99 | 28.73 | 27.98 | 28.06 | 334,605 | -0.14(-0.50%) |
Dec 18, 2012 | 27.34 | 28.21 | 27.05 | 28.20 | 366,328 | +1.03(+3.77%) |
Dec 17, 2012 | 26.67 | 27.36 | 26.35 | 27.18 | 312,479 | +0.50(+1.87%) |
Dec 14, 2012 | 26.90 | 27.11 | 26.19 | 26.68 | 238,385 | -0.30(-1.12%) |
Dec 13, 2012 | 27.85 | 28.27 | 26.91 | 26.98 | 628,108 | -0.87(-3.11%) |
Dec 12, 2012 | 31.06 | 31.06 | 27.64 | 27.85 | 893,181 | -3.25(-10.44%) |
Dec 11, 2012 | 29.96 | 31.32 | 29.96 | 31.09 | 159,426 | +1.19(+3.96%) |
Dec 10, 2012 | 30.18 | 30.32 | 29.69 | 29.91 | 129,593 | -0.08(-0.25%) |
Dec 07, 2012 | 30.08 | 30.35 | 29.54 | 29.98 | 106,158 | +0.00(+0.00%) |
Dec 06, 2012 | 30.15 | 30.22 | 29.74 | 29.98 | 116,546 | -0.32(-1.05%) |
Dec 05, 2012 | 30.92 | 31.01 | 30.26 | 30.30 | 111,161 | -0.66(-2.12%) |
Dec 04, 2012 | 30.84 | 31.15 | 30.42 | 30.96 | 135,074 | -0.25(-0.81%) |
Nov 30, 2012 | 31.24 | 31.53 | 31.13 | 31.21 | 192,973 | +0.04(+0.12%) |
Nov 29, 2012 | 31.63 | 31.88 | 31.08 | 31.18 | 146,922 | -0.23(-0.72%) |
Nov 28, 2012 | 32.24 | 32.35 | 31.02 | 31.40 | 272,287 | -0.84(-2.59%) |
Nov 27, 2012 | 31.90 | 32.56 | 31.34 | 32.24 | 285,855 | +0.22(+0.67%) |
Nov 26, 2012 | 31.11 | 32.02 | 30.96 | 32.02 | 149,402 | +0.95(+3.05%) |
Nov 23, 2012 | 31.54 | 31.54 | 30.77 | 31.07 | 51,809 | -0.31(-0.99%) |
Nov 21, 2012 | 30.98 | 31.67 | 30.77 | 31.38 | 137,248 | +0.40(+1.30%) |
Nov 20, 2012 | 29.96 | 30.98 | 29.94 | 30.98 | 236,753 | +0.92(+3.06%) |
Nov 19, 2012 | 28.70 | 30.07 | 28.39 | 30.06 | 200,149 | +1.36(+4.74%) |
Nov 16, 2012 | 27.35 | 28.73 | 27.07 | 28.70 | 249,609 | +1.19(+4.33%) |
Nov 15, 2012 | 27.89 | 28.12 | 27.08 | 27.51 | 219,672 | -0.77(-2.72%) |
Nov 14, 2012 | 28.56 | 28.74 | 28.06 | 28.28 | 198,576 | -0.38(-1.34%) |
Nov 13, 2012 | 28.16 | 29.08 | 27.84 | 28.66 | 201,876 | +0.57(+2.04%) |
Nov 12, 2012 | 29.44 | 29.44 | 27.68 | 28.09 | 316,353 | -1.29(-4.38%) |
Nov 09, 2012 | 28.79 | 30.09 | 28.77 | 29.37 | 194,040 | +0.74(+2.59%) |
Nov 08, 2012 | 29.02 | 29.36 | 28.57 | 28.63 | 157,159 | -0.66(-2.24%) |
Nov 07, 2012 | 29.52 | 29.89 | 29.04 | 29.29 | 199,572 | -0.53(-1.76%) |
Nov 06, 2012 | 29.92 | 29.99 | 29.29 | 29.81 | 182,844 | +0.09(+0.32%) |
Nov 05, 2012 | 29.84 | 30.12 | 29.08 | 29.72 | 265,194 | -0.07(-0.22%) |
Nov 02, 2012 | 31.12 | 31.27 | 29.19 | 29.79 | 573,278 | -0.99(-3.23%) |
Nov 01, 2012 | 33.79 | 33.79 | 30.21 | 30.78 | 506,301 | -2.74(-8.17%) |
Oct 31, 2012 | 32.92 | 33.58 | 31.90 | 33.52 | 273,849 | +0.56(+1.71%) |
Oct 26, 2012 | 32.90 | 32.96 | 32.96 | 32.96 | 97,744 | -0.04(-0.11%) |
Oct 25, 2012 | 33.47 | 33.76 | 32.41 | 32.99 | 140,588 | -0.22(-0.65%) |
Oct 24, 2012 | 33.04 | 33.45 | 32.71 | 33.21 | 143,907 | +0.32(+0.97%) |
Oct 23, 2012 | 32.48 | 33.22 | 32.20 | 32.89 | 132,927 | +0.47(+1.45%) |
Oct 19, 2012 | 32.14 | 32.55 | 32.04 | 32.42 | 157,554 | -0.05(-0.14%) |
Oct 18, 2012 | 32.41 | 32.84 | 32.41 | 32.47 | 103,570 | -0.04(-0.12%) |
Oct 17, 2012 | 32.66 | 32.84 | 31.88 | 32.51 | 165,751 | -0.13(-0.40%) |
Oct 16, 2012 | 32.06 | 32.64 | 32.06 | 32.64 | 98,804 | +0.74(+2.32%) |
Oct 15, 2012 | 32.06 | 32.25 | 31.62 | 31.90 | 197,113 | -0.02(-0.06%) |
Oct 12, 2012 | 31.64 | 32.01 | 31.64 | 31.92 | 138,920 | +0.31(+0.98%) |
Oct 11, 2012 | 31.96 | 32.16 | 31.56 | 31.61 | 231,119 | -0.33(-1.03%) |
Oct 10, 2012 | 32.42 | 32.54 | 31.91 | 31.93 | 204,834 | -0.42(-1.30%) |
Oct 09, 2012 | 32.90 | 33.23 | 32.12 | 32.36 | 186,522 | -0.44(-1.34%) |
Oct 08, 2012 | 33.24 | 33.24 | 32.36 | 32.80 | 224,374 | -0.44(-1.33%) |
Oct 05, 2012 | 33.84 | 34.33 | 33.21 | 33.24 | 143,436 | -0.53(-1.58%) |
Oct 04, 2012 | 33.77 | 33.96 | 33.11 | 33.77 | 181,121 | +0.16(+0.47%) |
Oct 03, 2012 | 34.57 | 34.68 | 33.45 | 33.61 | 300,165 | -0.85(-2.48%) |
Oct 02, 2012 | 33.91 | 34.55 | 33.80 | 34.47 | 369,985 | +0.68(+2.03%) |
Oct 01, 2012 | 32.74 | 33.99 | 32.70 | 33.78 | 355,096 | +1.14(+3.48%) |
Sep 28, 2012 | 32.66 | 32.99 | 32.19 | 32.65 | 197,965 | -0.02(-0.06%) |
Sep 27, 2012 | 31.77 | 32.78 | 31.77 | 32.67 | 283,080 | +1.22(+3.88%) |
Sep 26, 2012 | 31.43 | 32.10 | 30.80 | 31.45 | 310,960 | -0.05(-0.15%) |
Sep 25, 2012 | 31.60 | 32.36 | 31.33 | 31.49 | 316,913 | -0.04(-0.12%) |
Sep 24, 2012 | 33.02 | 35.12 | 31.33 | 31.53 | 342,205 | -1.00(-3.08%) |
Sep 21, 2012 | 33.66 | 33.74 | 32.21 | 32.53 | 955,039 | -0.66(-2.00%) |
Sep 20, 2012 | 32.77 | 33.37 | 32.41 | 33.20 | 448,794 | +0.41(+1.26%) |
Sep 19, 2012 | 32.72 | 33.20 | 32.36 | 32.79 | 445,171 | +0.12(+0.37%) |
Sep 18, 2012 | 31.71 | 32.77 | 31.25 | 32.66 | 624,408 | +0.95(+3.01%) |
Sep 17, 2012 | 29.82 | 31.83 | 29.03 | 31.71 | 556,497 | +2.68(+9.22%) |
Sep 14, 2012 | 29.94 | 30.16 | 28.84 | 29.03 | 263,470 | -0.84(-2.82%) |
Sep 13, 2012 | 29.92 | 30.64 | 29.35 | 29.87 | 254,019 | -0.06(-0.19%) |
Sep 12, 2012 | 29.51 | 30.20 | 29.22 | 29.93 | 242,796 | +0.73(+2.50%) |
Sep 11, 2012 | 28.08 | 29.36 | 28.00 | 29.20 | 185,085 | +0.72(+2.53%) |
Sep 10, 2012 | 28.62 | 28.81 | 27.97 | 28.48 | 179,877 | -0.41(-1.43%) |
Sep 07, 2012 | 29.95 | 29.95 | 28.83 | 28.89 | 108,893 | -0.19(-0.64%) |
Sep 06, 2012 | 27.71 | 29.79 | 27.56 | 29.08 | 453,441 | +1.51(+5.47%) |
Sep 05, 2012 | 27.60 | 27.79 | 26.97 | 27.57 | 272,312 | -0.21(-0.74%) |
Sep 04, 2012 | 27.56 | 28.02 | 26.87 | 27.78 | 163,764 | +0.23(+0.85%) |
Aug 31, 2012 | 26.69 | 27.81 | 26.69 | 27.54 | 533,680 | +1.07(+4.03%) |
Aug 30, 2012 | 26.33 | 26.52 | 26.31 | 26.48 | 115,719 | +0.06(+0.21%) |
Aug 29, 2012 | 26.17 | 26.77 | 26.12 | 26.42 | 128,033 | -0.45(-1.67%) |
Aug 27, 2012 | 26.72 | 27.05 | 26.34 | 26.87 | 157,737 | +0.25(+0.95%) |
Aug 24, 2012 | 27.14 | 27.21 | 26.41 | 26.62 | 174,080 | -0.64(-2.34%) |
Aug 23, 2012 | 27.35 | 27.66 | 26.89 | 27.25 | 171,413 | -0.17(-0.61%) |
Aug 22, 2012 | 27.15 | 27.81 | 26.92 | 27.42 | 125,498 | +0.24(+0.90%) |
Aug 21, 2012 | 27.90 | 27.99 | 26.89 | 27.18 | 322,915 | -0.69(-2.49%) |
Aug 20, 2012 | 27.86 | 28.01 | 27.19 | 27.87 | 231,073 | +0.35(+1.26%) |
Aug 17, 2012 | 26.92 | 27.81 | 26.64 | 27.52 | 285,105 | +0.66(+2.44%) |
Aug 16, 2012 | 26.92 | 27.01 | 26.42 | 26.87 | 145,787 | -0.07(-0.28%) |
Aug 15, 2012 | 26.68 | 26.96 | 26.54 | 26.94 | 222,518 | +0.34(+1.27%) |
Aug 14, 2012 | 26.34 | 26.68 | 26.31 | 26.61 | 186,463 | +0.27(+1.03%) |
Aug 13, 2012 | 26.76 | 26.77 | 26.01 | 26.34 | 157,228 | -0.42(-1.57%) |
Aug 10, 2012 | 26.22 | 26.77 | 26.14 | 26.76 | 132,212 | +0.37(+1.38%) |
Aug 09, 2012 | 26.25 | 26.65 | 26.02 | 26.39 | 230,421 | +0.19(+0.71%) |
Aug 08, 2012 | 26.25 | 27.00 | 26.00 | 26.20 | 281,586 | +0.01(+0.04%) |
Aug 07, 2012 | 26.48 | 26.52 | 25.55 | 26.20 | 219,630 | -0.34(-1.27%) |
Aug 06, 2012 | 25.68 | 26.62 | 25.55 | 26.53 | 290,692 | +1.05(+4.11%) |
Aug 03, 2012 | 24.74 | 26.64 | 24.74 | 25.48 | 612,620 | +1.41(+5.87%) |
Aug 02, 2012 | 22.89 | 24.62 | 21.93 | 24.07 | 699,177 | +1.41(+6.24%) |
Aug 01, 2012 | 21.98 | 22.70 | 21.97 | 22.66 | 409,667 | +0.76(+3.46%) |
Jul 31, 2012 | 22.05 | 22.60 | 21.82 | 21.90 | 157,530 | -0.21(-0.93%) |
Jul 30, 2012 | 22.34 | 22.67 | 21.60 | 22.10 | 203,922 | -0.27(-1.21%) |
Jul 27, 2012 | 21.76 | 22.71 | 21.54 | 22.38 | 172,392 | +0.74(+3.42%) |
Jul 26, 2012 | 22.41 | 22.46 | 21.53 | 21.64 | 229,566 | -0.52(-2.37%) |
Jul 25, 2012 | 22.48 | 22.65 | 21.89 | 22.16 | 171,948 | -0.22(-1.00%) |
Jul 24, 2012 | 22.83 | 22.83 | 22.08 | 22.38 | 253,444 | -0.43(-1.89%) |
Jul 23, 2012 | 23.46 | 23.49 | 22.67 | 22.82 | 239,172 | -1.26(-5.25%) |
Jul 20, 2012 | 23.99 | 24.32 | 23.75 | 24.08 | 192,011 | -0.07(-0.31%) |
Jul 19, 2012 | 23.59 | 24.53 | 23.54 | 24.15 | 281,112 | +0.74(+3.16%) |
Jul 18, 2012 | 25.95 | 26.13 | 22.53 | 23.41 | 872,670 | -2.50(-9.65%) |
Jul 17, 2012 | 26.59 | 26.60 | 25.58 | 25.91 | 228,018 | -0.63(-2.36%) |
Jul 16, 2012 | 26.51 | 27.04 | 26.32 | 26.54 | 125,719 | +0.03(+0.11%) |
Jul 13, 2012 | 26.08 | 26.78 | 26.08 | 26.51 | 158,885 | +0.63(+2.42%) |
Jul 12, 2012 | 25.30 | 26.18 | 25.05 | 25.89 | 133,237 | +0.46(+1.80%) |
Jul 11, 2012 | 26.38 | 26.38 | 24.90 | 25.43 | 204,598 | -0.86(-3.28%) |
Jul 10, 2012 | 25.75 | 26.93 | 25.47 | 26.29 | 319,864 | +0.66(+2.59%) |
Jul 09, 2012 | 25.67 | 25.75 | 25.09 | 25.62 | 171,321 | -0.04(-0.15%) |
Jul 06, 2012 | 25.83 | 25.92 | 25.26 | 25.66 | 225,938 | -0.46(-1.76%) |
Jul 05, 2012 | 25.91 | 26.39 | 25.48 | 26.12 | 242,330 | +0.26(+1.01%) |
Jul 03, 2012 | 26.12 | 26.66 | 25.69 | 25.86 | 224,140 | -0.17(-0.65%) |
Jul 02, 2012 | 24.89 | 26.05 | 24.59 | 26.03 | 275,051 | +1.13(+4.55%) |
Jun 29, 2012 | 24.58 | 25.33 | 24.41 | 24.89 | 245,349 | +0.83(+3.46%) |
Jun 28, 2012 | 24.14 | 24.38 | 23.49 | 24.06 | 233,676 | -0.31(-1.27%) |
Jun 27, 2012 | 23.39 | 24.51 | 23.37 | 24.37 | 234,969 | +0.88(+3.75%) |
Jun 26, 2012 | 23.82 | 23.82 | 23.12 | 23.49 | 304,062 | -0.19(-0.79%) |
Jun 25, 2012 | 22.77 | 24.14 | 22.67 | 23.68 | 458,371 | +0.70(+3.06%) |
Jun 22, 2012 | 23.05 | 23.55 | 22.70 | 22.97 | 1,346,033 | +0.02(+0.08%) |
Jun 21, 2012 | 24.31 | 24.35 | 22.64 | 22.96 | 328,041 | -1.38(-5.66%) |
Jun 20, 2012 | 24.54 | 24.58 | 24.15 | 24.33 | 199,368 | -0.11(-0.46%) |
Jun 19, 2012 | 23.99 | 24.92 | 23.99 | 24.44 | 405,163 | +0.61(+2.55%) |
Jun 18, 2012 | 24.29 | 24.29 | 23.82 | 23.84 | 284,521 | -0.54(-2.23%) |
Jun 15, 2012 | 24.88 | 24.88 | 24.28 | 24.38 | 284,887 | -0.42(-1.70%) |
Jun 14, 2012 | 23.87 | 24.81 | 23.76 | 24.80 | 216,745 | +0.89(+3.72%) |
Jun 13, 2012 | 23.81 | 24.57 | 23.74 | 23.91 | 291,305 | +0.11(+0.47%) |
Jun 12, 2012 | 23.41 | 23.94 | 23.22 | 23.80 | 196,581 | +0.53(+2.29%) |
Jun 11, 2012 | 23.98 | 24.11 | 23.21 | 23.26 | 345,098 | -0.34(-1.43%) |
Jun 08, 2012 | 22.92 | 23.78 | 22.54 | 23.60 | 551,763 | +0.59(+2.56%) |
Jun 07, 2012 | 23.42 | 23.90 | 22.99 | 23.01 | 219,507 | -0.18(-0.77%) |
Jun 06, 2012 | 23.46 | 23.72 | 23.15 | 23.19 | 182,566 | +0.02(+0.08%) |
Jun 05, 2012 | 23.03 | 23.30 | 22.73 | 23.17 | 113,657 | +0.12(+0.53%) |
Jun 04, 2012 | 23.65 | 23.76 | 22.47 | 23.05 | 297,518 | -0.67(-2.84%) |