Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.77 | 29.85 | 29.06 | 29.27 | 95,576 | -0.59(-1.98%) |
May 30, 2013 | 30.50 | 30.50 | 29.70 | 29.86 | 86,762 | -0.64(-2.10%) |
May 29, 2013 | 30.30 | 30.63 | 30.25 | 30.50 | 68,152 | +0.17(+0.56%) |
May 28, 2013 | 30.52 | 30.72 | 30.25 | 30.33 | 108,689 | -0.22(-0.72%) |
May 27, 2013 | 30.15 | 30.66 | 30.15 | 30.55 | 36,972 | +0.65(+2.17%) |
May 24, 2013 | 29.84 | 30.65 | 29.84 | 29.90 | 67,168 | -0.15(-0.50%) |
May 23, 2013 | 30.00 | 30.20 | 29.77 | 30.05 | 68,013 | -0.10(-0.33%) |
May 22, 2013 | 30.08 | 30.39 | 30.01 | 30.15 | 115,333 | +0.06(+0.20%) |
May 21, 2013 | 29.52 | 30.21 | 29.52 | 30.09 | 121,483 | +0.30(+1.01%) |
May 17, 2013 | 29.79 | 29.79 | 29.79 | 0 | +0.35(+1.19%) | |
May 16, 2013 | 29.50 | 29.70 | 29.23 | 29.44 | 62,774 | -0.03(-0.10%) |
May 15, 2013 | 29.07 | 29.64 | 29.07 | 29.47 | 89,643 | +0.77(+2.68%) |
May 13, 2013 | 28.95 | 29.09 | 28.66 | 28.70 | 66,807 | -0.34(-1.17%) |
May 10, 2013 | 29.06 | 29.16 | 28.92 | 29.04 | 67,423 | -0.01(-0.03%) |
May 09, 2013 | 28.60 | 29.08 | 28.60 | 29.05 | 92,976 | +0.50(+1.75%) |
May 08, 2013 | 28.55 | 28.60 | 28.26 | 28.55 | 86,093 | -0.17(-0.59%) |
May 07, 2013 | 29.00 | 29.00 | 28.53 | 28.72 | 74,065 | -0.13(-0.45%) |
May 06, 2013 | 28.52 | 29.06 | 28.46 | 28.85 | 104,923 | +0.05(+0.17%) |
May 03, 2013 | 28.90 | 28.90 | 28.70 | 28.80 | 45,280 | +0.11(+0.38%) |
May 02, 2013 | 28.75 | 28.95 | 28.67 | 28.69 | 79,915 | -0.12(-0.42%) |
May 01, 2013 | 28.90 | 28.95 | 28.67 | 28.81 | 89,222 | -0.19(-0.66%) |
Apr 30, 2013 | 28.90 | 29.11 | 28.90 | 29.00 | 96,669 | +0.06(+0.21%) |
Apr 29, 2013 | 29.00 | 29.14 | 28.80 | 28.94 | 41,187 | -0.03(-0.10%) |
Apr 26, 2013 | 29.00 | 29.10 | 28.81 | 28.97 | 61,977 | -0.16(-0.55%) |
Apr 25, 2013 | 29.38 | 29.45 | 29.13 | 29.13 | 150,237 | -0.27(-0.92%) |
Apr 24, 2013 | 29.09 | 29.67 | 29.09 | 29.40 | 101,616 | +0.18(+0.62%) |
Apr 23, 2013 | 28.91 | 29.48 | 28.88 | 29.22 | 78,132 | +0.24(+0.83%) |
Apr 22, 2013 | 28.85 | 29.06 | 28.70 | 28.98 | 90,448 | +0.04(+0.14%) |
Apr 19, 2013 | 28.57 | 29.00 | 28.57 | 28.94 | 38,703 | +0.27(+0.94%) |
Apr 18, 2013 | 28.98 | 29.02 | 28.61 | 28.67 | 88,135 | -0.33(-1.14%) |
Apr 17, 2013 | 29.25 | 29.25 | 28.71 | 29.00 | 135,985 | -0.29(-0.99%) |
Apr 16, 2013 | 28.61 | 29.31 | 28.60 | 29.29 | 96,111 | +0.59(+2.06%) |
Apr 15, 2013 | 28.74 | 28.82 | 28.55 | 28.70 | 77,883 | -0.17(-0.59%) |
Apr 12, 2013 | 28.59 | 28.89 | 28.45 | 28.87 | 66,163 | +0.09(+0.31%) |
Apr 11, 2013 | 28.86 | 28.88 | 28.48 | 28.78 | 82,960 | -0.03(-0.10%) |
Apr 10, 2013 | 28.89 | 29.13 | 28.73 | 28.81 | 138,609 | +0.01(+0.03%) |
Apr 09, 2013 | 28.63 | 28.84 | 28.39 | 28.80 | 113,411 | +0.46(+1.62%) |
Apr 08, 2013 | 28.01 | 28.45 | 28.01 | 28.34 | 39,348 | +0.21(+0.75%) |
Apr 05, 2013 | 28.14 | 28.39 | 27.76 | 28.13 | 82,617 | -0.03(-0.11%) |
Apr 04, 2013 | 28.05 | 28.35 | 28.05 | 28.16 | 76,751 | +0.08(+0.28%) |
Apr 03, 2013 | 28.31 | 28.41 | 27.85 | 28.08 | 104,642 | -0.33(-1.16%) |
Apr 02, 2013 | 28.70 | 28.80 | 28.35 | 28.41 | 80,490 | -0.21(-0.73%) |
Apr 01, 2013 | 28.49 | 28.75 | 28.31 | 28.62 | 166,502 | +0.08(+0.28%) |
Mar 28, 2013 | 28.54 | 28.54 | 28.54 | 0 | +0.78(+2.81%) | |
Mar 27, 2013 | 27.50 | 27.81 | 27.26 | 27.76 | 121,588 | +0.29(+1.06%) |
Mar 26, 2013 | 27.77 | 27.81 | 27.25 | 27.47 | 135,652 | -0.18(-0.65%) |
Mar 25, 2013 | 28.18 | 28.27 | 27.54 | 27.65 | 118,732 | -0.62(-2.19%) |
Mar 22, 2013 | 28.31 | 28.46 | 28.16 | 28.27 | 77,992 | -0.04(-0.14%) |
Mar 21, 2013 | 28.43 | 28.47 | 28.12 | 28.31 | 89,861 | +0.04(+0.14%) |
Mar 20, 2013 | 28.40 | 28.56 | 28.07 | 28.27 | 100,491 | -0.13(-0.46%) |
Mar 19, 2013 | 28.75 | 28.75 | 28.20 | 28.40 | 95,434 | -0.36(-1.25%) |
Mar 18, 2013 | 28.73 | 28.76 | 28.50 | 28.76 | 65,294 | +0.01(+0.03%) |
Mar 15, 2013 | 28.76 | 29.00 | 28.65 | 28.75 | 633,859 | -0.02(-0.07%) |
Mar 14, 2013 | 28.46 | 28.93 | 28.45 | 28.77 | 103,745 | +0.13(+0.45%) |
Mar 13, 2013 | 28.73 | 28.73 | 28.41 | 28.64 | 68,353 | -0.05(-0.17%) |
Mar 12, 2013 | 28.34 | 28.87 | 28.34 | 28.69 | 141,365 | +0.26(+0.91%) |
Mar 11, 2013 | 28.38 | 28.50 | 28.05 | 28.43 | 95,722 | -0.07(-0.25%) |
Mar 08, 2013 | 28.11 | 28.50 | 28.08 | 28.50 | 145,903 | +0.41(+1.46%) |
Mar 07, 2013 | 28.23 | 28.24 | 28.00 | 28.09 | 86,485 | -0.05(-0.18%) |
Mar 06, 2013 | 28.03 | 28.49 | 27.98 | 28.14 | 232,015 | +0.03(+0.11%) |
Mar 05, 2013 | 27.45 | 28.18 | 27.31 | 28.11 | 319,771 | +0.71(+2.59%) |
Mar 04, 2013 | 27.39 | 27.43 | 27.05 | 27.40 | 279,659 | +0.09(+0.33%) |
Mar 01, 2013 | 26.57 | 27.49 | 26.41 | 27.31 | 419,403 | +1.02(+3.88%) |
Feb 28, 2013 | 25.57 | 26.30 | 25.62 | 26.29 | 302,725 | +0.60(+2.34%) |
Feb 27, 2013 | 25.82 | 25.93 | 25.63 | 25.69 | 339,450 | -0.23(-0.89%) |
Feb 26, 2013 | 26.05 | 26.15 | 25.82 | 25.92 | 119,672 | -0.23(-0.88%) |
Feb 22, 2013 | 26.26 | 26.36 | 26.07 | 26.15 | 358,386 | -0.05(-0.19%) |
Feb 21, 2013 | 26.18 | 26.52 | 26.15 | 26.20 | 452,350 | -0.30(-1.13%) |
Feb 20, 2013 | 27.26 | 27.35 | 26.27 | 26.50 | 353,043 | -0.91(-3.32%) |
Feb 19, 2013 | 26.93 | 27.41 | 26.92 | 27.41 | 460,392 | +0.39(+1.44%) |
Feb 15, 2013 | 27.02 | 27.02 | 27.02 | 0 | -1.50(-5.26%) | |
Feb 14, 2013 | 28.26 | 28.62 | 28.26 | 28.52 | 92,008 | +0.02(+0.07%) |
Feb 13, 2013 | 28.30 | 28.50 | 28.21 | 28.50 | 135,090 | +0.18(+0.64%) |
Feb 12, 2013 | 28.65 | 28.73 | 28.32 | 28.32 | 88,171 | -0.29(-1.01%) |
Feb 11, 2013 | 28.50 | 28.70 | 28.40 | 28.61 | 46,592 | +0.11(+0.39%) |
Feb 08, 2013 | 28.56 | 28.69 | 28.27 | 28.50 | 70,519 | -0.10(-0.35%) |
Feb 07, 2013 | 28.71 | 28.83 | 28.55 | 28.60 | 67,243 | -0.02(-0.07%) |
Feb 06, 2013 | 28.82 | 28.95 | 28.61 | 28.62 | 78,896 | -0.25(-0.87%) |
Feb 04, 2013 | 28.78 | 28.90 | 28.59 | 28.87 | 44,933 | +0.13(+0.45%) |
Feb 01, 2013 | 28.61 | 29.13 | 28.55 | 28.74 | 106,948 | +0.16(+0.56%) |
Jan 31, 2013 | 29.00 | 29.12 | 28.58 | 28.58 | 103,330 | -0.42(-1.45%) |
Jan 30, 2013 | 28.94 | 29.30 | 28.94 | 29.00 | 88,150 | +0.01(+0.03%) |
Jan 29, 2013 | 28.68 | 29.07 | 28.66 | 28.99 | 108,820 | +0.26(+0.90%) |
Jan 28, 2013 | 28.30 | 28.73 | 28.03 | 28.73 | 113,094 | +0.63(+2.24%) |
Jan 25, 2013 | 27.90 | 28.30 | 27.90 | 28.10 | 158,860 | +0.15(+0.54%) |
Jan 24, 2013 | 28.23 | 28.45 | 27.83 | 27.95 | 169,642 | -0.49(-1.72%) |
Jan 23, 2013 | 28.25 | 28.80 | 28.25 | 28.44 | 126,392 | +0.10(+0.35%) |
Jan 22, 2013 | 28.34 | 28.40 | 28.15 | 28.34 | 97,826 | +0.06(+0.21%) |
Jan 21, 2013 | 28.00 | 28.45 | 27.89 | 28.28 | 85,738 | +0.28(+1.00%) |
Jan 18, 2013 | 28.22 | 28.40 | 27.97 | 28.00 | 67,050 | -0.10(-0.36%) |
Jan 17, 2013 | 27.90 | 28.25 | 27.83 | 28.10 | 124,945 | +0.23(+0.83%) |
Jan 16, 2013 | 27.95 | 27.96 | 27.86 | 27.87 | 53,153 | +0.01(+0.04%) |
Jan 15, 2013 | 28.06 | 28.06 | 27.85 | 27.86 | 90,762 | -0.11(-0.39%) |
Jan 14, 2013 | 28.00 | 28.07 | 27.88 | 27.97 | 113,731 | +0.10(+0.36%) |
Jan 11, 2013 | 27.97 | 28.01 | 27.85 | 27.87 | 53,572 | -0.16(-0.57%) |
Jan 10, 2013 | 28.11 | 28.22 | 27.91 | 28.03 | 107,244 | +0.07(+0.25%) |
Jan 09, 2013 | 28.38 | 28.42 | 27.90 | 27.96 | 149,320 | -0.38(-1.34%) |
Jan 08, 2013 | 28.25 | 28.40 | 28.00 | 28.34 | 176,113 | +0.15(+0.53%) |
Jan 07, 2013 | 28.35 | 28.35 | 27.33 | 28.19 | 344,796 | -0.69(-2.39%) |
Jan 04, 2013 | 28.83 | 29.05 | 28.67 | 28.88 | 134,496 | +0.23(+0.80%) |
Jan 03, 2013 | 28.10 | 28.66 | 28.00 | 28.65 | 168,880 | +0.93(+3.35%) |
Jan 02, 2013 | 27.50 | 27.85 | 27.11 | 27.72 | 179,950 | +0.26(+0.95%) |
Dec 31, 2012 | 27.46 | 27.46 | 27.46 | 27.46 | 0 | +0.51(+1.89%) |
Dec 28, 2012 | 26.95 | 27.11 | 26.55 | 26.95 | 110,506 | -0.28(-1.03%) |
Dec 27, 2012 | 27.60 | 27.60 | 26.97 | 27.23 | 135,570 | -0.56(-2.02%) |
Dec 24, 2012 | 27.79 | 27.79 | 27.79 | 0 | -0.11(-0.39%) | |
Dec 21, 2012 | 27.40 | 28.05 | 27.06 | 27.90 | 311,526 | +0.46(+1.68%) |
Dec 20, 2012 | 27.50 | 27.65 | 27.10 | 27.44 | 218,402 | -0.05(-0.18%) |
Dec 19, 2012 | 27.66 | 27.93 | 27.49 | 27.49 | 202,328 | -0.17(-0.61%) |
Dec 18, 2012 | 27.92 | 28.38 | 27.62 | 27.66 | 211,206 | -0.37(-1.32%) |
Dec 17, 2012 | 28.26 | 28.31 | 27.56 | 28.03 | 333,786 | -0.47(-1.65%) |
Dec 14, 2012 | 28.65 | 28.70 | 28.35 | 28.50 | 125,173 | -0.38(-1.32%) |
Dec 13, 2012 | 29.07 | 29.07 | 28.70 | 28.88 | 81,240 | -0.14(-0.48%) |
Dec 12, 2012 | 28.76 | 29.34 | 28.76 | 29.02 | 139,252 | -0.03(-0.10%) |
Dec 11, 2012 | 29.20 | 29.22 | 28.52 | 29.05 | 206,196 | -0.23(-0.79%) |
Dec 10, 2012 | 28.71 | 29.33 | 28.55 | 29.28 | 115,281 | +0.38(+1.31%) |
Dec 07, 2012 | 29.11 | 29.20 | 28.27 | 28.90 | 122,458 | -0.30(-1.03%) |
Dec 06, 2012 | 29.06 | 29.50 | 29.01 | 29.20 | 108,769 | +0.00(+0.00%) |
Dec 05, 2012 | 29.06 | 29.34 | 28.93 | 29.20 | 162,528 | -0.01(-0.03%) |
Dec 04, 2012 | 28.84 | 29.34 | 28.84 | 29.21 | 124,288 | -0.40(-1.35%) |
Nov 30, 2012 | 29.06 | 29.72 | 29.01 | 29.61 | 507,860 | +0.55(+1.89%) |
Nov 29, 2012 | 28.70 | 29.16 | 28.45 | 29.06 | 96,524 | +0.17(+0.59%) |
Nov 28, 2012 | 28.58 | 28.99 | 28.58 | 28.89 | 64,048 | +0.10(+0.35%) |
Nov 27, 2012 | 28.79 | 28.80 | 28.61 | 28.79 | 58,641 | -0.02(-0.07%) |
Nov 26, 2012 | 28.98 | 29.05 | 28.70 | 28.81 | 49,111 | -0.43(-1.47%) |
Nov 24, 2012 | 29.50 | 29.53 | 28.93 | 29.24 | 33,263 | +0.00(+0.00%) |
Nov 23, 2012 | 29.50 | 29.53 | 28.93 | 29.24 | 33,263 | +0.30(+1.04%) |
Nov 22, 2012 | 28.98 | 29.20 | 28.80 | 28.94 | 32,030 | +0.14(+0.49%) |
Nov 21, 2012 | 28.90 | 29.11 | 28.66 | 28.80 | 91,457 | -0.19(-0.66%) |
Nov 20, 2012 | 28.63 | 29.06 | 28.55 | 28.99 | 75,577 | +0.34(+1.19%) |
Nov 19, 2012 | 27.81 | 28.74 | 27.81 | 28.65 | 91,702 | +1.04(+3.77%) |
Nov 16, 2012 | 27.61 | 27.69 | 27.35 | 27.61 | 55,841 | -0.20(-0.72%) |
Nov 15, 2012 | 27.30 | 27.89 | 27.13 | 27.81 | 179,234 | +0.30(+1.09%) |
Nov 14, 2012 | 27.63 | 28.07 | 27.42 | 27.51 | 68,960 | -0.32(-1.15%) |
Nov 13, 2012 | 28.15 | 28.50 | 27.55 | 27.83 | 97,423 | -0.38(-1.35%) |
Nov 12, 2012 | 27.70 | 28.27 | 27.61 | 28.21 | 124,763 | +0.51(+1.84%) |
Nov 09, 2012 | 28.09 | 28.24 | 27.70 | 27.70 | 144,374 | -0.75(-2.64%) |
Nov 08, 2012 | 28.00 | 28.77 | 28.00 | 28.45 | 178,589 | +0.56(+2.01%) |
Nov 07, 2012 | 27.30 | 28.01 | 27.10 | 27.89 | 64,597 | +0.51(+1.86%) |
Nov 06, 2012 | 27.59 | 27.62 | 27.10 | 27.38 | 87,484 | -0.24(-0.87%) |
Nov 05, 2012 | 28.18 | 28.18 | 27.51 | 27.62 | 86,547 | -0.43(-1.53%) |
Nov 02, 2012 | 28.24 | 28.58 | 28.05 | 28.05 | 98,642 | -0.19(-0.67%) |
Nov 01, 2012 | 28.29 | 28.37 | 27.89 | 28.24 | 97,841 | -0.08(-0.28%) |
Oct 31, 2012 | 27.95 | 28.43 | 27.95 | 28.32 | 151,711 | +0.30(+1.07%) |
Oct 30, 2012 | 27.40 | 28.02 | 27.40 | 28.02 | 44,155 | +0.57(+2.08%) |
Oct 29, 2012 | 27.26 | 27.85 | 27.26 | 27.45 | 29,879 | +0.01(+0.04%) |
Oct 26, 2012 | 27.49 | 27.61 | 27.31 | 27.44 | 80,944 | -0.05(-0.18%) |
Oct 25, 2012 | 27.23 | 27.50 | 27.19 | 27.49 | 69,740 | +0.24(+0.88%) |
Oct 24, 2012 | 27.00 | 27.36 | 27.00 | 27.25 | 70,634 | +0.26(+0.96%) |
Oct 23, 2012 | 26.91 | 27.39 | 26.88 | 26.99 | 59,318 | -0.20(-0.74%) |
Oct 19, 2012 | 27.39 | 27.39 | 27.13 | 27.19 | 44,027 | -0.07(-0.26%) |
Oct 18, 2012 | 27.01 | 27.50 | 27.00 | 27.26 | 58,329 | -0.14(-0.51%) |
Oct 17, 2012 | 27.97 | 27.97 | 27.20 | 27.40 | 59,660 | -0.33(-1.19%) |
Oct 16, 2012 | 27.38 | 27.73 | 27.38 | 27.73 | 60,724 | +0.26(+0.95%) |
Oct 15, 2012 | 27.14 | 27.47 | 26.83 | 27.47 | 39,061 | +0.38(+1.40%) |
Oct 12, 2012 | 26.80 | 27.14 | 26.80 | 27.09 | 77,047 | +0.21(+0.78%) |
Oct 11, 2012 | 27.39 | 27.40 | 26.80 | 26.88 | 75,628 | -0.57(-2.08%) |
Oct 10, 2012 | 26.97 | 27.59 | 26.91 | 27.45 | 71,660 | +0.60(+2.23%) |
Oct 09, 2012 | 26.61 | 27.14 | 26.60 | 26.85 | 74,419 | +0.00(+0.00%) |
Oct 05, 2012 | 26.85 | 26.85 | 26.85 | 0 | -0.16(-0.59%) | |
Oct 04, 2012 | 27.00 | 27.22 | 26.95 | 27.01 | 86,887 | +0.01(+0.04%) |
Oct 03, 2012 | 27.12 | 27.21 | 26.86 | 27.00 | 155,733 | -0.10(-0.37%) |
Oct 02, 2012 | 27.50 | 27.60 | 26.92 | 27.10 | 119,857 | -0.31(-1.13%) |
Oct 01, 2012 | 27.87 | 27.88 | 27.41 | 27.41 | 116,610 | -0.58(-2.07%) |
Sep 28, 2012 | 27.40 | 28.08 | 27.17 | 27.99 | 202,497 | +0.53(+1.93%) |
Sep 27, 2012 | 27.85 | 28.11 | 27.35 | 27.46 | 105,972 | -0.48(-1.72%) |
Sep 26, 2012 | 27.71 | 27.94 | 27.53 | 27.94 | 143,292 | +0.01(+0.04%) |
Sep 25, 2012 | 27.88 | 28.13 | 27.55 | 27.93 | 133,803 | +0.26(+0.94%) |
Sep 24, 2012 | 27.56 | 27.75 | 27.52 | 27.67 | 65,941 | -0.03(-0.11%) |
Sep 21, 2012 | 27.70 | 28.35 | 27.38 | 27.70 | 375,942 | +0.09(+0.33%) |
Sep 20, 2012 | 27.12 | 27.61 | 26.81 | 27.61 | 164,637 | +0.31(+1.14%) |
Sep 19, 2012 | 26.71 | 27.55 | 26.71 | 27.30 | 192,204 | +0.38(+1.41%) |
Sep 18, 2012 | 27.56 | 27.74 | 26.76 | 26.92 | 294,436 | -1.20(-4.27%) |
Sep 17, 2012 | 27.83 | 28.38 | 27.74 | 28.12 | 132,577 | +0.00(+0.00%) |
Sep 14, 2012 | 27.72 | 28.16 | 27.31 | 28.12 | 190,925 | +0.55(+1.99%) |
Sep 13, 2012 | 27.08 | 27.95 | 26.89 | 27.57 | 209,714 | +0.57(+2.11%) |
Sep 12, 2012 | 27.00 | 27.47 | 26.85 | 27.00 | 162,522 | +0.00(+0.00%) |
Sep 11, 2012 | 26.60 | 27.10 | 26.60 | 27.00 | 162,830 | +0.36(+1.35%) |
Sep 10, 2012 | 26.51 | 26.86 | 26.51 | 26.64 | 109,453 | +0.14(+0.53%) |
Sep 07, 2012 | 26.99 | 27.61 | 26.43 | 26.50 | 284,606 | -0.46(-1.71%) |
Sep 06, 2012 | 26.32 | 27.15 | 26.25 | 26.96 | 269,191 | +0.54(+2.04%) |
Sep 05, 2012 | 26.15 | 26.58 | 25.85 | 26.42 | 186,364 | +0.24(+0.92%) |
Sep 04, 2012 | 25.80 | 26.25 | 25.66 | 26.18 | 496,732 | +1.13(+4.51%) |
Aug 31, 2012 | 25.05 | 25.05 | 25.05 | 0 | +0.01(+0.04%) | |
Aug 30, 2012 | 25.15 | 25.24 | 24.90 | 25.04 | 33,553 | -0.02(-0.08%) |
Aug 29, 2012 | 25.69 | 25.87 | 25.03 | 25.06 | 45,872 | -1.04(-3.98%) |
Aug 27, 2012 | 25.82 | 26.10 | 25.55 | 26.10 | 43,620 | +0.18(+0.69%) |
Aug 24, 2012 | 26.35 | 26.39 | 25.70 | 25.92 | 33,357 | -0.36(-1.37%) |
Aug 23, 2012 | 26.13 | 26.28 | 26.00 | 26.28 | 71,463 | +0.15(+0.57%) |
Aug 22, 2012 | 25.66 | 26.13 | 25.65 | 26.13 | 55,194 | +0.05(+0.19%) |
Aug 21, 2012 | 25.94 | 26.16 | 25.91 | 26.08 | 115,748 | +0.14(+0.54%) |
Aug 20, 2012 | 26.00 | 26.00 | 25.81 | 25.94 | 46,803 | -0.11(-0.42%) |
Aug 17, 2012 | 25.81 | 26.05 | 25.80 | 26.05 | 31,121 | +0.16(+0.62%) |
Aug 16, 2012 | 25.57 | 26.00 | 25.55 | 25.89 | 52,246 | +0.19(+0.74%) |
Aug 15, 2012 | 25.40 | 25.70 | 25.38 | 25.70 | 69,790 | +0.30(+1.18%) |
Aug 14, 2012 | 25.36 | 25.53 | 25.36 | 25.40 | 39,158 | -0.09(-0.35%) |
Aug 13, 2012 | 25.31 | 25.53 | 25.31 | 25.49 | 44,836 | +0.04(+0.16%) |
Aug 11, 2012 | 25.48 | 25.55 | 25.21 | 25.45 | 73,986 | +0.00(+0.00%) |
Aug 10, 2012 | 25.48 | 25.55 | 25.21 | 25.45 | 73,986 | +0.20(+0.79%) |
Aug 09, 2012 | 25.33 | 25.33 | 25.01 | 25.25 | 73,516 | +0.00(+0.00%) |
Aug 08, 2012 | 25.11 | 25.60 | 25.11 | 25.25 | 203,392 | -0.25(-0.98%) |
Aug 07, 2012 | 24.55 | 25.50 | 24.55 | 25.50 | 92,476 | +0.83(+3.36%) |
Aug 03, 2012 | 24.67 | 24.67 | 24.67 | 0 | +0.17(+0.69%) | |
Aug 02, 2012 | 24.67 | 24.73 | 24.25 | 24.50 | 81,208 | -0.23(-0.93%) |
Aug 01, 2012 | 24.81 | 24.88 | 24.57 | 24.73 | 45,128 | -0.09(-0.36%) |
Jul 31, 2012 | 24.90 | 25.03 | 24.77 | 24.82 | 84,133 | -0.25(-1.00%) |
Jul 30, 2012 | 25.03 | 25.07 | 24.85 | 25.07 | 37,968 | +0.13(+0.52%) |
Jul 27, 2012 | 24.84 | 25.11 | 24.84 | 24.94 | 73,596 | -0.11(-0.44%) |
Jul 26, 2012 | 25.12 | 25.12 | 24.78 | 25.05 | 42,308 | -0.05(-0.20%) |
Jul 25, 2012 | 24.80 | 25.15 | 24.77 | 25.10 | 29,080 | +0.15(+0.60%) |
Jul 24, 2012 | 25.25 | 25.41 | 24.95 | 24.95 | 23,151 | -0.33(-1.31%) |
Jul 23, 2012 | 24.98 | 25.28 | 24.81 | 25.28 | 57,821 | +0.40(+1.61%) |
Jul 20, 2012 | 25.38 | 25.38 | 24.85 | 24.88 | 29,774 | -0.36(-1.43%) |
Jul 19, 2012 | 24.92 | 25.33 | 24.92 | 25.24 | 37,440 | +0.11(+0.44%) |
Jul 18, 2012 | 24.85 | 25.34 | 24.85 | 25.13 | 48,672 | +0.18(+0.72%) |
Jul 17, 2012 | 25.00 | 25.11 | 24.86 | 24.95 | 42,802 | -0.43(-1.69%) |
Jul 16, 2012 | 25.25 | 25.40 | 24.90 | 25.38 | 36,109 | -0.02(-0.08%) |
Jul 13, 2012 | 24.91 | 25.60 | 24.56 | 25.40 | 37,329 | +0.30(+1.20%) |
Jul 12, 2012 | 25.01 | 25.30 | 24.51 | 25.10 | 86,973 | -0.12(-0.48%) |
Jul 11, 2012 | 24.78 | 25.22 | 24.45 | 25.22 | 124,002 | +0.29(+1.16%) |
Jul 10, 2012 | 24.89 | 25.05 | 24.65 | 24.93 | 94,180 | +0.23(+0.93%) |
Jul 09, 2012 | 24.90 | 25.00 | 24.66 | 24.70 | 53,187 | -0.10(-0.40%) |
Jul 06, 2012 | 24.99 | 24.99 | 24.60 | 24.80 | 46,726 | +0.03(+0.12%) |