Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.71 | 30.79 | 30.66 | 30.73 | 332,103 | -0.04(-0.14%) |
Aug 29, 2013 | 30.71 | 30.89 | 30.63 | 30.77 | 122,957 | +0.00(+0.00%) |
Aug 28, 2013 | 30.87 | 30.87 | 30.77 | 30.77 | 19,445 | -0.16(-0.50%) |
Aug 27, 2013 | 31.05 | 31.08 | 30.92 | 30.92 | 250,371 | -0.35(-1.11%) |
Aug 26, 2013 | 31.50 | 31.50 | 31.25 | 31.27 | 55,425 | -0.22(-0.70%) |
Aug 23, 2013 | 31.33 | 31.49 | 31.31 | 31.49 | 23,310 | +0.19(+0.61%) |
Aug 22, 2013 | 31.34 | 31.37 | 31.22 | 31.30 | 57,341 | +0.08(+0.26%) |
Aug 21, 2013 | 31.45 | 31.45 | 31.17 | 31.22 | 85,211 | -0.27(-0.86%) |
Aug 20, 2013 | 31.54 | 31.60 | 31.43 | 31.49 | 20,139 | +0.01(+0.04%) |
Aug 19, 2013 | 31.67 | 31.67 | 31.47 | 31.48 | 59,539 | -0.14(-0.45%) |
Aug 16, 2013 | 31.73 | 31.73 | 31.62 | 31.62 | 16,294 | -0.15(-0.48%) |
Aug 15, 2013 | 31.81 | 31.81 | 31.63 | 31.77 | 38,758 | -0.38(-1.18%) |
Aug 14, 2013 | 32.29 | 32.29 | 32.13 | 32.15 | 21,229 | -0.07(-0.20%) |
Aug 13, 2013 | 32.20 | 32.26 | 32.08 | 32.22 | 55,011 | +0.09(+0.29%) |
Aug 12, 2013 | 32.12 | 32.15 | 32.06 | 32.12 | 20,833 | -0.13(-0.39%) |
Aug 09, 2013 | 32.19 | 32.33 | 32.19 | 32.25 | 61,002 | -0.14(-0.43%) |
Aug 08, 2013 | 32.31 | 32.43 | 32.25 | 32.39 | 18,155 | +0.15(+0.47%) |
Aug 07, 2013 | 32.29 | 32.29 | 32.19 | 32.24 | 38,395 | -0.17(-0.52%) |
Aug 06, 2013 | 32.44 | 32.47 | 32.37 | 32.41 | 28,025 | -0.01(-0.04%) |
Aug 05, 2013 | 32.37 | 32.42 | 32.32 | 32.42 | 50,648 | +0.02(+0.07%) |
Aug 02, 2013 | 32.30 | 32.41 | 32.19 | 32.40 | 47,986 | +0.13(+0.41%) |
Aug 01, 2013 | 32.31 | 32.33 | 32.17 | 32.26 | 1,631,330 | +0.20(+0.64%) |
Jul 31, 2013 | 31.92 | 32.18 | 31.92 | 32.06 | 218,254 | +0.21(+0.65%) |
Jul 30, 2013 | 32.11 | 32.11 | 31.79 | 31.85 | 26,107 | +0.00(+0.01%) |
Jul 29, 2013 | 31.89 | 31.94 | 31.82 | 31.85 | 24,149 | -0.13(-0.40%) |
Jul 26, 2013 | 31.90 | 31.97 | 31.69 | 31.97 | 47,533 | -0.07(-0.23%) |
Jul 25, 2013 | 31.88 | 32.07 | 31.83 | 32.05 | 40,697 | +0.07(+0.22%) |
Jul 24, 2013 | 32.24 | 32.24 | 31.93 | 31.98 | 29,960 | -0.22(-0.67%) |
Jul 23, 2013 | 32.23 | 32.23 | 32.13 | 32.19 | 36,446 | +0.01(+0.02%) |
Jul 22, 2013 | 32.16 | 32.24 | 32.16 | 32.19 | 27,171 | +0.02(+0.05%) |
Jul 19, 2013 | 32.01 | 32.17 | 32.01 | 32.17 | 60,122 | +0.11(+0.35%) |
Jul 18, 2013 | 31.94 | 32.15 | 31.94 | 32.06 | 102,520 | +0.00(+0.01%) |
Jul 17, 2013 | 32.12 | 32.14 | 31.99 | 32.06 | 109,392 | +0.04(+0.14%) |
Jul 16, 2013 | 31.92 | 32.03 | 31.89 | 32.01 | 83,158 | -0.07(-0.22%) |
Jul 15, 2013 | 32.06 | 32.10 | 32.00 | 32.08 | 61,660 | +0.14(+0.44%) |
Jul 12, 2013 | 31.98 | 31.98 | 31.85 | 31.94 | 49,765 | -0.15(-0.47%) |
Jul 11, 2013 | 31.91 | 32.11 | 31.86 | 32.09 | 197,382 | +0.63(+1.99%) |
Jul 10, 2013 | 31.46 | 31.57 | 31.37 | 31.47 | 57,359 | +0.06(+0.18%) |
Jul 09, 2013 | 31.28 | 31.43 | 31.21 | 31.41 | 81,382 | +0.20(+0.66%) |
Jul 08, 2013 | 31.09 | 31.24 | 31.09 | 31.21 | 88,212 | +0.34(+1.09%) |
Jul 05, 2013 | 30.93 | 31.04 | 30.71 | 30.87 | 56,072 | -0.01(-0.04%) |
Jul 03, 2013 | 30.82 | 30.93 | 30.66 | 30.88 | 31,327 | -0.09(-0.30%) |
Jul 02, 2013 | 31.02 | 31.14 | 30.89 | 30.97 | 37,922 | -0.10(-0.32%) |
Jul 01, 2013 | 31.02 | 31.20 | 31.01 | 31.07 | 51,808 | +0.26(+0.85%) |
Jun 28, 2013 | 30.92 | 31.00 | 30.78 | 30.81 | 122,864 | -0.10(-0.34%) |
Jun 27, 2013 | 30.95 | 31.11 | 30.90 | 30.92 | 49,470 | +0.21(+0.69%) |
Jun 26, 2013 | 30.62 | 30.75 | 30.55 | 30.70 | 76,926 | +0.26(+0.86%) |
Jun 25, 2013 | 30.43 | 30.50 | 30.20 | 30.44 | 29,299 | +0.05(+0.17%) |
Jun 24, 2013 | 30.12 | 30.46 | 29.97 | 30.39 | 122,930 | -0.16(-0.52%) |
Jun 21, 2013 | 30.57 | 30.67 | 30.27 | 30.55 | 111,636 | +0.25(+0.82%) |
Jun 20, 2013 | 30.92 | 30.92 | 30.23 | 30.30 | 147,849 | -0.97(-3.10%) |
Jun 19, 2013 | 31.91 | 31.94 | 31.27 | 31.27 | 35,083 | -0.53(-1.66%) |
Jun 18, 2013 | 31.74 | 31.86 | 31.68 | 31.80 | 82,415 | +0.07(+0.23%) |
Jun 17, 2013 | 31.68 | 31.88 | 31.57 | 31.73 | 31,460 | +0.32(+1.03%) |
Jun 14, 2013 | 31.39 | 31.66 | 31.34 | 31.40 | 158,504 | -0.18(-0.56%) |
Jun 13, 2013 | 31.20 | 31.58 | 31.17 | 31.58 | 136,785 | +0.25(+0.80%) |
Jun 12, 2013 | 31.65 | 31.65 | 31.28 | 31.32 | 61,904 | +0.01(+0.03%) |
Jun 11, 2013 | 31.23 | 31.47 | 31.13 | 31.31 | 63,866 | -0.22(-0.70%) |
Jun 10, 2013 | 31.57 | 31.59 | 31.41 | 31.53 | 22,851 | -0.01(-0.02%) |
Jun 07, 2013 | 31.33 | 31.58 | 31.32 | 31.54 | 45,532 | +0.34(+1.10%) |
Jun 06, 2013 | 31.05 | 31.20 | 30.92 | 31.20 | 75,457 | +0.19(+0.60%) |
Jun 05, 2013 | 31.30 | 31.32 | 31.01 | 31.01 | 150,018 | -0.45(-1.43%) |
Jun 04, 2013 | 31.56 | 31.66 | 31.30 | 31.46 | 91,852 | +0.05(+0.15%) |
Jun 03, 2013 | 31.17 | 31.43 | 31.01 | 31.42 | 336,708 | +0.25(+0.80%) |
May 31, 2013 | 31.58 | 31.58 | 31.17 | 31.17 | 384,100 | -0.62(-1.96%) |
May 30, 2013 | 31.82 | 31.92 | 31.74 | 31.79 | 639,352 | -0.10(-0.30%) |
May 29, 2013 | 32.11 | 32.11 | 31.80 | 31.89 | 72,782 | -0.50(-1.53%) |
May 28, 2013 | 32.65 | 32.74 | 32.31 | 32.38 | 75,163 | -0.00(-0.01%) |
May 24, 2013 | 32.16 | 32.39 | 32.12 | 32.39 | 664,155 | +0.20(+0.62%) |
May 23, 2013 | 32.07 | 32.26 | 31.89 | 32.19 | 273,284 | -0.17(-0.52%) |
May 22, 2013 | 32.53 | 32.74 | 32.26 | 32.36 | 137,230 | -0.18(-0.54%) |
May 21, 2013 | 32.45 | 32.60 | 32.30 | 32.53 | 144,731 | -0.02(-0.06%) |
May 20, 2013 | 32.75 | 32.75 | 32.52 | 32.55 | 246,144 | -0.18(-0.56%) |
May 17, 2013 | 32.67 | 32.73 | 32.55 | 32.73 | 45,851 | +0.01(+0.03%) |
May 16, 2013 | 32.90 | 32.93 | 32.71 | 32.72 | 90,710 | -0.27(-0.82%) |
May 15, 2013 | 32.77 | 32.99 | 32.75 | 32.99 | 60,864 | +0.53(+1.63%) |
May 13, 2013 | 32.42 | 32.58 | 32.42 | 32.46 | 161,436 | +0.02(+0.06%) |
May 10, 2013 | 32.35 | 32.48 | 32.31 | 32.44 | 176,665 | +0.07(+0.22%) |
May 09, 2013 | 32.66 | 32.68 | 32.33 | 32.37 | 266,417 | -0.36(-1.10%) |
May 08, 2013 | 32.72 | 32.74 | 32.58 | 32.73 | 216,177 | +0.17(+0.53%) |
May 07, 2013 | 32.50 | 32.56 | 32.36 | 32.56 | 39,207 | +0.15(+0.45%) |
May 06, 2013 | 32.68 | 32.68 | 32.41 | 32.41 | 206,585 | -0.19(-0.59%) |
May 03, 2013 | 32.71 | 32.73 | 32.55 | 32.60 | 211,642 | +0.06(+0.18%) |
May 02, 2013 | 32.37 | 32.59 | 32.37 | 32.55 | 312,919 | +0.13(+0.41%) |
May 01, 2013 | 32.44 | 32.59 | 32.38 | 32.41 | 297,741 | -0.06(-0.20%) |
Apr 30, 2013 | 32.47 | 32.51 | 32.31 | 32.48 | 223,363 | +0.05(+0.16%) |
Apr 29, 2013 | 32.39 | 32.49 | 32.27 | 32.42 | 95,478 | +0.22(+0.69%) |
Apr 26, 2013 | 32.23 | 32.25 | 32.17 | 32.20 | 163,830 | -0.04(-0.13%) |
Apr 25, 2013 | 32.31 | 32.33 | 32.20 | 32.24 | 78,776 | +0.05(+0.15%) |
Apr 24, 2013 | 32.42 | 32.45 | 32.20 | 32.20 | 155,834 | -0.32(-0.97%) |
Apr 23, 2013 | 32.37 | 32.51 | 32.25 | 32.51 | 257,080 | +0.38(+1.18%) |
Apr 22, 2013 | 32.08 | 32.21 | 31.93 | 32.13 | 108,311 | +0.02(+0.07%) |
Apr 19, 2013 | 31.84 | 32.12 | 31.84 | 32.11 | 898,771 | +0.43(+1.35%) |
Apr 18, 2013 | 31.73 | 31.84 | 31.61 | 31.68 | 361,694 | -0.01(-0.02%) |
Apr 17, 2013 | 31.99 | 32.01 | 31.60 | 31.69 | 60,748 | -0.42(-1.30%) |
Apr 16, 2013 | 31.97 | 32.16 | 31.89 | 32.11 | 69,583 | +0.42(+1.34%) |
Apr 15, 2013 | 31.92 | 32.05 | 31.61 | 31.68 | 58,241 | -0.43(-1.34%) |
Apr 12, 2013 | 31.96 | 32.15 | 31.96 | 32.12 | 48,825 | +0.02(+0.06%) |
Apr 11, 2013 | 32.06 | 32.18 | 32.00 | 32.10 | 39,149 | +0.14(+0.45%) |
Apr 10, 2013 | 31.69 | 31.97 | 31.69 | 31.95 | 45,102 | +0.32(+1.00%) |
Apr 09, 2013 | 31.64 | 31.72 | 31.49 | 31.63 | 70,743 | -0.03(-0.11%) |
Apr 08, 2013 | 31.52 | 31.67 | 31.43 | 31.67 | 44,895 | +0.24(+0.76%) |
Apr 05, 2013 | 31.30 | 31.44 | 31.24 | 31.43 | 127,332 | -0.23(-0.71%) |
Apr 04, 2013 | 31.51 | 31.67 | 31.50 | 31.65 | 183,946 | +0.09(+0.28%) |
Apr 03, 2013 | 31.88 | 31.88 | 31.49 | 31.57 | 138,595 | -0.14(-0.46%) |
Apr 02, 2013 | 31.64 | 31.78 | 31.64 | 31.71 | 215,019 | +0.29(+0.91%) |
Apr 01, 2013 | 31.41 | 31.48 | 31.35 | 31.42 | 57,450 | -0.07(-0.22%) |
Mar 28, 2013 | 31.43 | 31.54 | 31.35 | 31.49 | 71,537 | +0.24(+0.78%) |
Mar 27, 2013 | 31.13 | 31.26 | 31.02 | 31.25 | 63,837 | -0.09(-0.30%) |
Mar 26, 2013 | 31.20 | 31.34 | 31.18 | 31.34 | 61,275 | +0.27(+0.88%) |
Mar 25, 2013 | 31.28 | 31.30 | 31.02 | 31.07 | 75,829 | -0.15(-0.46%) |
Mar 22, 2013 | 31.03 | 31.21 | 31.03 | 31.21 | 48,822 | +0.32(+1.03%) |
Mar 21, 2013 | 30.96 | 31.07 | 30.89 | 30.90 | 33,847 | -0.17(-0.54%) |
Mar 20, 2013 | 30.91 | 31.13 | 30.91 | 31.06 | 1,042,381 | +0.19(+0.60%) |
Mar 19, 2013 | 30.85 | 30.92 | 30.70 | 30.88 | 80,678 | +0.14(+0.47%) |
Mar 18, 2013 | 30.75 | 30.85 | 30.63 | 30.73 | 36,270 | -0.14(-0.46%) |
Mar 15, 2013 | 30.95 | 30.97 | 30.80 | 30.87 | 105,214 | -0.06(-0.21%) |
Mar 14, 2013 | 30.79 | 30.94 | 30.74 | 30.94 | 44,222 | +0.19(+0.63%) |
Mar 13, 2013 | 30.78 | 30.79 | 30.63 | 30.75 | 65,614 | +0.01(+0.04%) |
Mar 12, 2013 | 30.78 | 30.78 | 30.69 | 30.73 | 81,042 | -0.06(-0.21%) |
Mar 11, 2013 | 30.74 | 30.81 | 30.68 | 30.80 | 339,702 | +0.06(+0.19%) |
Mar 08, 2013 | 30.72 | 30.75 | 30.56 | 30.74 | 107,357 | +0.07(+0.24%) |
Mar 07, 2013 | 30.73 | 30.74 | 30.65 | 30.67 | 51,877 | +0.09(+0.29%) |
Mar 06, 2013 | 30.67 | 30.67 | 30.53 | 30.58 | 57,198 | -0.07(-0.22%) |
Mar 05, 2013 | 30.59 | 30.70 | 30.59 | 30.65 | 108,699 | +0.19(+0.61%) |
Mar 04, 2013 | 30.31 | 30.50 | 30.16 | 30.46 | 1,282,809 | +0.23(+0.77%) |
Mar 01, 2013 | 30.14 | 30.25 | 30.00 | 30.23 | 70,589 | +0.09(+0.30%) |
Feb 28, 2013 | 30.19 | 30.35 | 30.14 | 30.14 | 86,571 | +0.00(+0.01%) |
Feb 27, 2013 | 29.92 | 30.20 | 29.83 | 30.13 | 32,238 | +0.20(+0.66%) |
Feb 26, 2013 | 29.95 | 29.98 | 29.76 | 29.94 | 41,727 | -0.34(-1.13%) |
Feb 22, 2013 | 30.08 | 30.28 | 30.07 | 30.28 | 45,065 | +0.26(+0.86%) |
Feb 21, 2013 | 30.00 | 30.05 | 29.91 | 30.02 | 596,471 | -0.03(-0.12%) |
Feb 20, 2013 | 30.26 | 30.28 | 30.05 | 30.05 | 72,226 | -0.10(-0.34%) |
Feb 19, 2013 | 29.89 | 30.20 | 29.89 | 30.16 | 211,170 | +0.42(+1.40%) |
Feb 15, 2013 | 29.83 | 29.85 | 29.70 | 29.74 | 27,902 | -0.06(-0.21%) |
Feb 14, 2013 | 29.68 | 29.85 | 29.68 | 29.80 | 56,871 | +0.00(+0.01%) |
Feb 13, 2013 | 29.71 | 29.84 | 29.70 | 29.80 | 125,456 | +0.06(+0.22%) |
Feb 12, 2013 | 29.66 | 29.79 | 29.66 | 29.73 | 13,112 | +0.04(+0.14%) |
Feb 11, 2013 | 29.73 | 29.73 | 29.64 | 29.69 | 27,582 | -0.03(-0.10%) |
Feb 08, 2013 | 29.68 | 29.78 | 29.66 | 29.72 | 27,213 | +0.05(+0.18%) |
Feb 07, 2013 | 29.61 | 29.74 | 29.51 | 29.67 | 58,833 | -0.05(-0.18%) |
Feb 06, 2013 | 29.52 | 29.72 | 29.52 | 29.72 | 38,508 | +0.35(+1.21%) |
Feb 04, 2013 | 29.55 | 29.55 | 29.36 | 29.37 | 120,454 | -0.40(-1.33%) |
Feb 01, 2013 | 29.74 | 29.80 | 29.68 | 29.76 | 68,978 | +0.25(+0.84%) |
Jan 31, 2013 | 29.59 | 29.66 | 29.51 | 29.52 | 99,712 | -0.11(-0.36%) |
Jan 30, 2013 | 29.65 | 29.74 | 29.61 | 29.62 | 197,499 | -0.04(-0.14%) |
Jan 29, 2013 | 29.50 | 29.72 | 29.50 | 29.66 | 463,377 | +0.19(+0.63%) |
Jan 28, 2013 | 29.44 | 29.50 | 29.37 | 29.48 | 52,763 | -0.01(-0.05%) |
Jan 25, 2013 | 29.36 | 29.50 | 29.36 | 29.49 | 74,600 | +0.25(+0.85%) |
Jan 24, 2013 | 29.14 | 29.26 | 29.13 | 29.24 | 58,624 | +0.04(+0.13%) |
Jan 23, 2013 | 29.16 | 29.21 | 29.10 | 29.21 | 102,094 | +0.11(+0.38%) |
Jan 22, 2013 | 29.05 | 29.11 | 29.01 | 29.10 | 77,883 | -0.01(-0.04%) |
Jan 18, 2013 | 29.02 | 29.11 | 28.98 | 29.11 | 29,576 | +0.00(+0.01%) |
Jan 17, 2013 | 29.04 | 29.15 | 28.96 | 29.10 | 28,078 | +0.21(+0.74%) |
Jan 16, 2013 | 28.77 | 28.90 | 28.77 | 28.89 | 126,520 | +0.05(+0.16%) |
Jan 15, 2013 | 28.71 | 28.87 | 28.71 | 28.84 | 85,410 | +0.10(+0.35%) |
Jan 14, 2013 | 28.67 | 28.78 | 28.63 | 28.74 | 40,410 | +0.02(+0.07%) |
Jan 11, 2013 | 28.71 | 28.73 | 28.63 | 28.73 | 41,489 | +0.06(+0.23%) |
Jan 10, 2013 | 28.50 | 28.66 | 28.46 | 28.66 | 79,457 | +0.28(+0.98%) |
Jan 09, 2013 | 28.36 | 28.46 | 28.33 | 28.38 | 96,005 | -0.03(-0.09%) |
Jan 08, 2013 | 28.36 | 28.45 | 28.34 | 28.41 | 100,731 | -0.06(-0.20%) |
Jan 07, 2013 | 28.48 | 28.49 | 28.37 | 28.47 | 80,416 | -0.11(-0.38%) |
Jan 04, 2013 | 28.38 | 28.59 | 28.38 | 28.57 | 116,676 | +0.15(+0.54%) |
Jan 03, 2013 | 28.53 | 28.57 | 28.38 | 28.42 | 55,949 | -0.25(-0.88%) |
Jan 02, 2013 | 28.49 | 28.67 | 28.10 | 28.67 | 269,459 | +0.57(+2.02%) |
Dec 31, 2012 | 27.83 | 28.13 | 27.78 | 28.10 | 132,003 | +0.31(+1.11%) |
Dec 28, 2012 | 27.91 | 27.95 | 27.78 | 27.79 | 109,286 | -0.19(-0.68%) |
Dec 27, 2012 | 28.02 | 28.09 | 27.86 | 27.99 | 461,805 | -0.03(-0.11%) |
Dec 26, 2012 | 28.18 | 28.20 | 27.92 | 28.02 | 38,932 | -0.09(-0.31%) |
Dec 24, 2012 | 28.26 | 28.26 | 28.07 | 28.10 | 36,037 | -0.12(-0.42%) |
Dec 21, 2012 | 28.20 | 28.29 | 28.04 | 28.22 | 200,565 | -0.14(-0.48%) |
Dec 20, 2012 | 28.30 | 28.44 | 28.30 | 28.36 | 48,487 | +0.05(+0.18%) |
Dec 19, 2012 | 28.51 | 28.51 | 28.31 | 28.31 | 101,177 | -0.09(-0.32%) |
Dec 18, 2012 | 28.39 | 28.50 | 28.29 | 28.40 | 390,915 | -0.02(-0.08%) |
Dec 17, 2012 | 28.30 | 28.43 | 28.30 | 28.42 | 62,789 | +0.05(+0.17%) |
Dec 14, 2012 | 28.29 | 28.46 | 28.29 | 28.38 | 64,936 | -0.02(-0.05%) |
Dec 13, 2012 | 28.48 | 28.49 | 28.31 | 28.39 | 1,345,859 | -0.10(-0.36%) |
Dec 12, 2012 | 28.55 | 28.62 | 28.42 | 28.49 | 45,799 | +0.04(+0.13%) |
Dec 11, 2012 | 28.56 | 28.62 | 28.43 | 28.46 | 251,346 | -0.01(-0.04%) |
Dec 10, 2012 | 28.45 | 28.53 | 28.43 | 28.47 | 35,395 | +0.03(+0.11%) |
Dec 07, 2012 | 28.33 | 28.46 | 28.32 | 28.44 | 58,450 | +0.15(+0.52%) |
Dec 06, 2012 | 28.37 | 28.38 | 28.29 | 28.29 | 331,287 | +0.01(+0.03%) |
Dec 05, 2012 | 28.32 | 28.43 | 28.20 | 28.28 | 38,267 | -0.02(-0.07%) |
Dec 04, 2012 | 28.32 | 28.37 | 28.28 | 28.30 | 23,945 | +0.00(+0.01%) |
Nov 30, 2012 | 28.30 | 28.31 | 28.24 | 28.30 | 20,042 | +0.02(+0.08%) |
Nov 29, 2012 | 28.17 | 28.31 | 28.14 | 28.28 | 45,778 | +0.14(+0.48%) |
Nov 28, 2012 | 27.85 | 28.14 | 27.85 | 28.14 | 18,142 | +0.26(+0.93%) |
Nov 27, 2012 | 27.97 | 28.04 | 27.87 | 27.88 | 47,656 | -0.01(-0.04%) |
Nov 26, 2012 | 27.85 | 27.90 | 27.81 | 27.89 | 47,369 | -0.06(-0.20%) |
Nov 23, 2012 | 27.78 | 27.95 | 27.73 | 27.95 | 26,655 | +0.42(+1.52%) |
Nov 21, 2012 | 27.44 | 27.54 | 27.40 | 27.53 | 30,751 | +0.07(+0.25%) |
Nov 20, 2012 | 27.33 | 27.46 | 27.29 | 27.46 | 38,740 | +0.07(+0.25%) |
Nov 19, 2012 | 27.17 | 27.39 | 27.09 | 27.39 | 36,697 | +0.43(+1.58%) |
Nov 16, 2012 | 26.87 | 26.99 | 26.72 | 26.97 | 250,211 | +0.14(+0.53%) |
Nov 15, 2012 | 26.78 | 26.89 | 26.71 | 26.83 | 88,318 | -0.07(-0.24%) |
Nov 14, 2012 | 27.20 | 27.20 | 26.89 | 26.89 | 58,692 | -0.32(-1.16%) |
Nov 13, 2012 | 27.20 | 27.35 | 27.20 | 27.21 | 15,321 | +0.02(+0.08%) |
Nov 12, 2012 | 27.27 | 27.27 | 27.14 | 27.19 | 39,542 | +0.03(+0.11%) |
Nov 09, 2012 | 27.15 | 27.30 | 27.12 | 27.16 | 36,827 | +0.03(+0.12%) |
Nov 08, 2012 | 27.32 | 27.41 | 27.12 | 27.12 | 64,558 | -0.23(-0.84%) |
Nov 07, 2012 | 27.49 | 27.49 | 27.21 | 27.35 | 104,516 | -0.31(-1.12%) |
Nov 06, 2012 | 27.61 | 27.71 | 27.53 | 27.66 | 25,430 | +0.17(+0.60%) |
Nov 05, 2012 | 27.47 | 27.50 | 27.35 | 27.50 | 89,181 | +0.03(+0.11%) |
Nov 02, 2012 | 27.70 | 27.70 | 27.45 | 27.47 | 55,592 | -0.15(-0.56%) |
Nov 01, 2012 | 27.62 | 27.71 | 27.57 | 27.62 | 1,842,738 | +0.06(+0.23%) |
Oct 31, 2012 | 27.62 | 27.76 | 27.48 | 27.56 | 115,010 | -0.10(-0.37%) |
Oct 26, 2012 | 27.65 | 27.66 | 27.66 | 27.66 | 53,931 | -0.01(-0.05%) |
Oct 25, 2012 | 27.79 | 27.81 | 27.61 | 27.67 | 221,128 | +0.18(+0.67%) |
Oct 24, 2012 | 27.60 | 27.74 | 27.48 | 27.49 | 53,286 | +0.01(+0.03%) |
Oct 23, 2012 | 27.57 | 27.57 | 27.39 | 27.48 | 678,634 | -0.31(-1.11%) |
Oct 19, 2012 | 28.11 | 28.11 | 27.77 | 27.79 | 138,902 | -0.29(-1.05%) |
Oct 18, 2012 | 28.18 | 28.21 | 28.05 | 28.08 | 100,727 | -0.24(-0.84%) |
Oct 17, 2012 | 28.27 | 28.41 | 28.25 | 28.32 | 55,488 | +0.09(+0.31%) |
Oct 16, 2012 | 28.19 | 28.26 | 28.18 | 28.23 | 37,728 | +0.11(+0.38%) |
Oct 15, 2012 | 28.04 | 28.13 | 27.88 | 28.13 | 29,723 | +0.24(+0.86%) |
Oct 12, 2012 | 27.98 | 28.03 | 27.87 | 27.89 | 15,058 | +0.08(+0.27%) |
Oct 11, 2012 | 27.92 | 27.97 | 27.81 | 27.81 | 36,615 | +0.04(+0.15%) |
Oct 10, 2012 | 27.97 | 27.99 | 27.77 | 27.77 | 37,008 | -0.14(-0.49%) |
Oct 09, 2012 | 28.09 | 28.12 | 27.89 | 27.91 | 225,442 | -0.29(-1.01%) |
Oct 08, 2012 | 28.21 | 28.24 | 28.15 | 28.19 | 11,575 | -0.08(-0.27%) |
Oct 05, 2012 | 28.34 | 28.40 | 28.22 | 28.27 | 51,665 | +0.03(+0.12%) |
Oct 04, 2012 | 28.16 | 28.26 | 28.12 | 28.23 | 20,595 | +0.24(+0.87%) |
Oct 03, 2012 | 27.99 | 28.07 | 27.90 | 27.99 | 26,771 | -0.02(-0.07%) |
Oct 02, 2012 | 28.02 | 28.10 | 27.93 | 28.01 | 57,279 | +0.15(+0.55%) |
Oct 01, 2012 | 27.96 | 28.06 | 27.85 | 27.85 | 903,690 | +0.03(+0.11%) |
Sep 28, 2012 | 27.85 | 27.91 | 27.76 | 27.82 | 51,747 | -0.22(-0.78%) |
Sep 27, 2012 | 27.98 | 28.11 | 27.93 | 28.04 | 36,867 | +0.14(+0.51%) |
Sep 26, 2012 | 27.87 | 27.94 | 27.87 | 27.90 | 25,648 | +0.03(+0.12%) |
Sep 25, 2012 | 28.21 | 28.23 | 27.86 | 27.86 | 35,446 | -0.23(-0.80%) |
Sep 24, 2012 | 27.98 | 28.15 | 27.95 | 28.09 | 59,949 | +0.01(+0.03%) |
Sep 21, 2012 | 28.20 | 28.20 | 28.04 | 28.08 | 49,505 | -0.00(-0.01%) |
Sep 20, 2012 | 27.96 | 28.10 | 27.96 | 28.09 | 49,776 | +0.07(+0.26%) |
Sep 19, 2012 | 27.90 | 28.07 | 27.86 | 28.02 | 29,795 | +0.12(+0.45%) |
Sep 18, 2012 | 27.83 | 27.95 | 27.79 | 27.89 | 36,102 | +0.17(+0.61%) |
Sep 17, 2012 | 27.66 | 27.77 | 27.66 | 27.72 | 145,015 | +0.03(+0.12%) |
Sep 14, 2012 | 27.84 | 27.85 | 27.67 | 27.69 | 62,135 | -0.17(-0.62%) |
Sep 13, 2012 | 27.47 | 27.96 | 27.47 | 27.86 | 51,883 | +0.43(+1.57%) |
Sep 12, 2012 | 27.59 | 27.59 | 27.34 | 27.43 | 110,305 | -0.10(-0.37%) |
Sep 11, 2012 | 27.48 | 27.60 | 27.46 | 27.53 | 45,408 | +0.16(+0.59%) |
Sep 10, 2012 | 27.48 | 27.50 | 27.37 | 27.37 | 60,873 | -0.22(-0.80%) |
Sep 07, 2012 | 27.71 | 27.80 | 27.58 | 27.59 | 38,230 | -0.23(-0.82%) |
Sep 06, 2012 | 27.58 | 27.84 | 27.55 | 27.82 | 57,396 | +0.37(+1.34%) |
Sep 05, 2012 | 27.51 | 27.56 | 27.44 | 27.45 | 71,737 | -0.06(-0.21%) |