Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.53 | 30.73 | 30.45 | 30.49 | 1,273,755 | -0.14(-0.47%) |
Jan 30, 2013 | 30.66 | 30.86 | 30.50 | 30.63 | 1,737,855 | -0.05(-0.16%) |
Jan 29, 2013 | 30.14 | 30.72 | 30.14 | 30.68 | 2,668,370 | +0.58(+1.93%) |
Jan 28, 2013 | 29.82 | 30.22 | 29.59 | 30.10 | 2,195,141 | +0.31(+1.04%) |
Jan 25, 2013 | 30.69 | 30.98 | 29.43 | 29.78 | 4,684,438 | -0.95(-3.08%) |
Jan 24, 2013 | 30.49 | 30.81 | 30.30 | 30.73 | 878,094 | +0.20(+0.65%) |
Jan 23, 2013 | 30.37 | 30.57 | 30.33 | 30.53 | 603,983 | +0.06(+0.18%) |
Jan 22, 2013 | 30.33 | 30.66 | 30.16 | 30.48 | 786,416 | +0.29(+0.95%) |
Jan 18, 2013 | 30.16 | 30.25 | 30.06 | 30.19 | 855,279 | +0.13(+0.42%) |
Jan 17, 2013 | 30.11 | 30.16 | 29.90 | 30.06 | 893,087 | +0.06(+0.19%) |
Jan 16, 2013 | 30.02 | 30.15 | 29.76 | 30.01 | 831,544 | -0.12(-0.40%) |
Jan 15, 2013 | 30.11 | 30.20 | 30.02 | 30.13 | 894,339 | -0.08(-0.26%) |
Jan 14, 2013 | 30.52 | 30.52 | 30.10 | 30.21 | 1,094,944 | -0.33(-1.10%) |
Jan 11, 2013 | 30.00 | 30.58 | 29.98 | 30.54 | 928,123 | +0.59(+1.97%) |
Jan 10, 2013 | 29.91 | 30.23 | 29.82 | 29.95 | 1,043,813 | +0.15(+0.51%) |
Jan 09, 2013 | 29.79 | 29.89 | 29.71 | 29.80 | 1,059,115 | +0.07(+0.24%) |
Jan 08, 2013 | 29.82 | 30.00 | 29.71 | 29.73 | 1,257,388 | -0.13(-0.43%) |
Jan 07, 2013 | 30.26 | 30.29 | 29.81 | 29.86 | 1,313,643 | -0.52(-1.70%) |
Jan 04, 2013 | 30.31 | 30.47 | 30.26 | 30.37 | 1,029,579 | +0.02(+0.08%) |
Jan 03, 2013 | 30.36 | 30.45 | 30.10 | 30.35 | 1,187,220 | +0.09(+0.29%) |
Jan 02, 2013 | 29.93 | 30.26 | 29.57 | 30.26 | 1,380,592 | +0.69(+2.34%) |
Dec 31, 2012 | 29.29 | 29.66 | 29.12 | 29.57 | 1,190,026 | +0.31(+1.06%) |
Dec 28, 2012 | 29.34 | 29.49 | 29.17 | 29.26 | 760,212 | -0.05(-0.16%) |
Dec 27, 2012 | 29.32 | 29.54 | 29.12 | 29.31 | 957,752 | -0.06(-0.19%) |
Dec 26, 2012 | 29.71 | 29.71 | 29.26 | 29.36 | 876,609 | -0.33(-1.13%) |
Dec 24, 2012 | 29.45 | 29.79 | 29.28 | 29.70 | 429,983 | +0.19(+0.65%) |
Dec 21, 2012 | 29.41 | 29.70 | 29.20 | 29.51 | 3,214,566 | -0.06(-0.22%) |
Dec 20, 2012 | 29.69 | 29.75 | 29.47 | 29.57 | 1,379,134 | -0.12(-0.40%) |
Dec 19, 2012 | 30.01 | 30.08 | 29.59 | 29.69 | 1,962,472 | -0.37(-1.25%) |
Dec 18, 2012 | 30.12 | 30.39 | 29.93 | 30.06 | 1,158,666 | -0.02(-0.05%) |
Dec 17, 2012 | 29.71 | 30.12 | 29.52 | 30.08 | 1,385,834 | +0.45(+1.52%) |
Dec 14, 2012 | 29.82 | 29.93 | 29.56 | 29.63 | 914,029 | -0.26(-0.87%) |
Dec 13, 2012 | 30.17 | 30.19 | 29.76 | 29.89 | 988,201 | -0.31(-1.02%) |
Dec 12, 2012 | 30.15 | 30.46 | 30.02 | 30.20 | 1,231,589 | +0.20(+0.66%) |
Dec 11, 2012 | 30.20 | 30.25 | 29.79 | 30.00 | 920,893 | -0.12(-0.39%) |
Dec 10, 2012 | 29.96 | 30.21 | 29.83 | 30.12 | 808,727 | +0.25(+0.82%) |
Dec 07, 2012 | 29.84 | 29.98 | 29.64 | 29.87 | 687,549 | +0.11(+0.37%) |
Dec 06, 2012 | 30.06 | 30.06 | 29.53 | 29.76 | 1,158,701 | -0.24(-0.79%) |
Dec 05, 2012 | 29.97 | 30.04 | 29.46 | 30.00 | 1,343,007 | -0.04(-0.13%) |
Dec 04, 2012 | 30.13 | 30.18 | 29.92 | 30.04 | 785,377 | -0.16(-0.52%) |
Nov 30, 2012 | 30.17 | 30.27 | 29.95 | 30.20 | 1,324,435 | +0.14(+0.47%) |
Nov 29, 2012 | 29.88 | 30.17 | 29.72 | 30.06 | 806,407 | +0.16(+0.53%) |
Nov 28, 2012 | 29.53 | 29.99 | 29.37 | 29.90 | 883,585 | +0.19(+0.64%) |
Nov 27, 2012 | 29.50 | 29.83 | 29.34 | 29.71 | 949,248 | +0.12(+0.40%) |
Nov 26, 2012 | 29.25 | 29.67 | 29.25 | 29.59 | 1,205,350 | +0.21(+0.70%) |
Nov 23, 2012 | 29.44 | 29.67 | 29.18 | 29.38 | 483,138 | -0.10(-0.35%) |
Nov 21, 2012 | 29.58 | 29.67 | 29.22 | 29.49 | 1,000,680 | -0.01(-0.03%) |
Nov 20, 2012 | 29.16 | 29.52 | 29.16 | 29.49 | 1,086,744 | +0.23(+0.78%) |
Nov 19, 2012 | 29.63 | 29.64 | 29.18 | 29.26 | 900,737 | -0.03(-0.11%) |
Nov 16, 2012 | 29.00 | 29.47 | 28.88 | 29.30 | 1,650,697 | +0.32(+1.09%) |
Nov 15, 2012 | 28.95 | 29.08 | 28.82 | 28.98 | 2,235,607 | +0.09(+0.33%) |
Nov 14, 2012 | 28.86 | 29.04 | 28.44 | 28.88 | 1,478,600 | +0.05(+0.16%) |
Nov 13, 2012 | 28.48 | 29.10 | 28.46 | 28.84 | 721,529 | +0.14(+0.49%) |
Nov 12, 2012 | 28.77 | 28.88 | 28.44 | 28.70 | 693,981 | -0.02(-0.08%) |
Nov 09, 2012 | 28.58 | 28.88 | 28.47 | 28.72 | 804,415 | +0.04(+0.14%) |
Nov 08, 2012 | 28.63 | 29.27 | 28.46 | 28.68 | 817,061 | -0.04(-0.14%) |
Nov 07, 2012 | 29.23 | 29.23 | 28.60 | 28.72 | 1,383,318 | -0.55(-1.88%) |
Nov 06, 2012 | 28.58 | 29.34 | 28.58 | 29.27 | 862,650 | +0.59(+2.06%) |
Nov 05, 2012 | 28.60 | 28.88 | 28.33 | 28.68 | 522,710 | +0.00(+0.00%) |
Nov 02, 2012 | 28.93 | 28.97 | 28.63 | 28.68 | 705,132 | -0.07(-0.25%) |
Nov 01, 2012 | 28.92 | 29.02 | 28.49 | 28.75 | 870,077 | -0.12(-0.41%) |
Oct 31, 2012 | 28.68 | 28.98 | 28.52 | 28.87 | 1,020,392 | +0.06(+0.22%) |
Oct 26, 2012 | 28.84 | 28.81 | 28.81 | 28.81 | 589,493 | -0.08(-0.27%) |
Oct 25, 2012 | 28.97 | 29.02 | 28.72 | 28.88 | 723,159 | +0.02(+0.08%) |
Oct 24, 2012 | 28.66 | 29.01 | 28.43 | 28.86 | 797,732 | +0.18(+0.63%) |
Oct 23, 2012 | 28.96 | 29.05 | 28.58 | 28.68 | 1,375,365 | -0.61(-2.09%) |
Oct 19, 2012 | 29.19 | 29.40 | 29.07 | 29.29 | 1,105,900 | +0.01(+0.03%) |
Oct 18, 2012 | 29.30 | 29.41 | 29.12 | 29.29 | 784,000 | -0.02(-0.08%) |
Oct 17, 2012 | 28.66 | 29.37 | 28.54 | 29.31 | 934,858 | +0.78(+2.73%) |
Oct 16, 2012 | 28.58 | 28.64 | 28.29 | 28.53 | 1,182,822 | +0.09(+0.30%) |
Oct 15, 2012 | 28.59 | 28.59 | 28.34 | 28.44 | 908,941 | -0.09(-0.33%) |
Oct 12, 2012 | 28.74 | 28.89 | 28.43 | 28.54 | 988,757 | -0.27(-0.93%) |
Oct 11, 2012 | 29.09 | 29.09 | 28.71 | 28.81 | 786,156 | -0.10(-0.35%) |
Oct 10, 2012 | 28.80 | 29.10 | 28.69 | 28.91 | 677,880 | +0.03(+0.11%) |
Oct 09, 2012 | 29.25 | 29.31 | 28.70 | 28.88 | 678,073 | -0.32(-1.10%) |
Oct 08, 2012 | 29.16 | 29.22 | 29.04 | 29.20 | 385,485 | -0.06(-0.21%) |
Oct 05, 2012 | 29.29 | 29.40 | 29.12 | 29.26 | 459,981 | +0.05(+0.16%) |
Oct 04, 2012 | 29.12 | 29.31 | 28.96 | 29.21 | 775,609 | +0.16(+0.54%) |
Oct 03, 2012 | 28.96 | 29.14 | 28.83 | 29.06 | 715,111 | +0.13(+0.43%) |
Oct 02, 2012 | 29.02 | 29.21 | 28.73 | 28.93 | 852,161 | +0.09(+0.33%) |
Oct 01, 2012 | 29.06 | 29.18 | 28.70 | 28.84 | 800,315 | -0.28(-0.97%) |
Sep 28, 2012 | 28.94 | 29.15 | 28.82 | 29.12 | 819,303 | +0.13(+0.43%) |
Sep 27, 2012 | 28.89 | 29.01 | 28.63 | 28.99 | 846,051 | +0.08(+0.27%) |
Sep 26, 2012 | 29.10 | 29.21 | 28.82 | 28.92 | 888,527 | -0.16(-0.54%) |
Sep 25, 2012 | 29.29 | 29.47 | 29.01 | 29.07 | 940,302 | -0.23(-0.78%) |
Sep 24, 2012 | 28.84 | 29.38 | 28.84 | 29.30 | 966,234 | +0.38(+1.30%) |
Sep 21, 2012 | 28.90 | 29.19 | 28.84 | 28.92 | 1,059,103 | +0.08(+0.27%) |
Sep 20, 2012 | 28.91 | 29.03 | 28.69 | 28.85 | 1,579,099 | +0.27(+0.93%) |
Sep 19, 2012 | 28.48 | 28.71 | 28.39 | 28.58 | 1,003,864 | +0.20(+0.72%) |
Sep 18, 2012 | 27.89 | 28.41 | 27.89 | 28.37 | 1,333,752 | +0.37(+1.32%) |
Sep 17, 2012 | 28.17 | 28.36 | 27.93 | 28.00 | 1,595,782 | -0.17(-0.61%) |
Sep 14, 2012 | 29.19 | 29.19 | 28.14 | 28.18 | 2,864,024 | -1.05(-3.58%) |
Sep 13, 2012 | 29.39 | 29.39 | 29.07 | 29.22 | 1,534,322 | -0.07(-0.24%) |
Sep 12, 2012 | 29.75 | 29.75 | 29.20 | 29.29 | 933,535 | -0.09(-0.29%) |
Sep 11, 2012 | 29.29 | 29.43 | 29.20 | 29.38 | 866,861 | +0.06(+0.21%) |
Sep 10, 2012 | 29.39 | 29.47 | 29.21 | 29.32 | 1,092,946 | +0.02(+0.08%) |
Sep 07, 2012 | 29.62 | 29.65 | 29.18 | 29.29 | 1,534,344 | -0.31(-1.06%) |
Sep 06, 2012 | 29.17 | 29.61 | 29.13 | 29.61 | 1,141,332 | +0.59(+2.03%) |
Sep 05, 2012 | 29.27 | 29.32 | 28.85 | 29.02 | 1,122,106 | -0.35(-1.20%) |
Sep 04, 2012 | 29.07 | 29.49 | 28.93 | 29.37 | 983,403 | +0.40(+1.38%) |
Aug 31, 2012 | 29.15 | 29.25 | 28.93 | 28.97 | 1,043,060 | -0.09(-0.32%) |
Aug 30, 2012 | 29.31 | 29.38 | 29.03 | 29.07 | 739,741 | -0.29(-0.99%) |
Aug 29, 2012 | 29.44 | 29.57 | 29.29 | 29.36 | 664,059 | -0.03(-0.11%) |
Aug 27, 2012 | 29.38 | 29.51 | 29.27 | 29.39 | 469,766 | +0.01(+0.03%) |
Aug 24, 2012 | 29.23 | 29.46 | 29.18 | 29.38 | 634,515 | +0.13(+0.46%) |
Aug 23, 2012 | 29.31 | 29.32 | 29.05 | 29.25 | 1,033,730 | -0.08(-0.27%) |
Aug 22, 2012 | 29.16 | 29.40 | 29.09 | 29.32 | 1,031,476 | +0.06(+0.21%) |
Aug 21, 2012 | 29.51 | 29.69 | 29.25 | 29.26 | 1,204,832 | -0.20(-0.69%) |
Aug 20, 2012 | 29.67 | 29.78 | 29.19 | 29.47 | 1,356,469 | -0.22(-0.74%) |
Aug 17, 2012 | 29.89 | 29.93 | 29.62 | 29.69 | 963,892 | -0.20(-0.66%) |
Aug 16, 2012 | 30.13 | 30.24 | 29.73 | 29.88 | 1,508,921 | -0.25(-0.83%) |
Aug 15, 2012 | 30.02 | 30.17 | 29.98 | 30.13 | 1,007,872 | +0.19(+0.63%) |
Aug 14, 2012 | 29.74 | 30.03 | 29.74 | 29.95 | 954,766 | +0.15(+0.50%) |
Aug 13, 2012 | 29.77 | 29.85 | 29.56 | 29.80 | 716,356 | +0.10(+0.34%) |
Aug 10, 2012 | 29.84 | 29.86 | 29.62 | 29.69 | 1,182,311 | -0.06(-0.21%) |
Aug 09, 2012 | 29.31 | 29.85 | 29.29 | 29.76 | 1,413,728 | +0.52(+1.77%) |
Aug 08, 2012 | 29.66 | 29.73 | 28.99 | 29.24 | 1,916,737 | -0.53(-1.79%) |
Aug 07, 2012 | 30.13 | 30.24 | 29.76 | 29.77 | 1,068,745 | -0.21(-0.71%) |
Aug 06, 2012 | 29.79 | 30.17 | 29.63 | 29.98 | 1,186,231 | +0.42(+1.44%) |
Aug 03, 2012 | 29.48 | 30.94 | 28.65 | 29.56 | 1,495,370 | +1.08(+3.78%) |
Aug 02, 2012 | 28.53 | 28.63 | 28.25 | 28.48 | 964,241 | +0.00(+0.00%) |
Aug 01, 2012 | 28.57 | 29.07 | 28.41 | 28.48 | 1,199,850 | +0.00(+0.00%) |
Jul 31, 2012 | 28.78 | 28.87 | 28.46 | 28.48 | 982,965 | -0.36(-1.25%) |
Jul 30, 2012 | 28.76 | 29.04 | 28.67 | 28.85 | 695,050 | +0.06(+0.22%) |
Jul 27, 2012 | 28.41 | 28.86 | 28.29 | 28.78 | 1,450,168 | +0.56(+1.98%) |
Jul 26, 2012 | 28.21 | 28.37 | 27.89 | 28.22 | 830,059 | +0.22(+0.79%) |
Jul 25, 2012 | 28.54 | 28.56 | 27.95 | 28.00 | 876,844 | -0.49(-1.71%) |
Jul 24, 2012 | 28.54 | 28.54 | 28.25 | 28.49 | 742,945 | -0.06(-0.19%) |
Jul 23, 2012 | 28.19 | 28.63 | 27.90 | 28.55 | 1,094,628 | +0.20(+0.72%) |
Jul 20, 2012 | 28.13 | 28.41 | 28.07 | 28.34 | 613,808 | +0.11(+0.39%) |
Jul 19, 2012 | 28.29 | 28.29 | 28.03 | 28.23 | 382,357 | -0.05(-0.17%) |
Jul 18, 2012 | 27.93 | 28.29 | 27.86 | 28.28 | 1,013,251 | +0.31(+1.10%) |
Jul 17, 2012 | 27.89 | 28.15 | 27.75 | 27.97 | 837,432 | +0.12(+0.42%) |
Jul 16, 2012 | 27.89 | 27.89 | 27.64 | 27.86 | 709,305 | -0.04(-0.14%) |
Jul 13, 2012 | 27.50 | 27.89 | 27.45 | 27.89 | 704,245 | +0.46(+1.66%) |
Jul 12, 2012 | 27.31 | 27.56 | 27.27 | 27.44 | 583,977 | +0.02(+0.06%) |
Jul 11, 2012 | 27.64 | 27.64 | 27.24 | 27.42 | 778,052 | -0.13(-0.46%) |
Jul 10, 2012 | 27.50 | 27.74 | 27.44 | 27.55 | 1,006,246 | +0.18(+0.66%) |
Jul 09, 2012 | 27.22 | 27.43 | 27.20 | 27.37 | 532,988 | +0.09(+0.35%) |
Jul 06, 2012 | 27.27 | 27.36 | 27.11 | 27.27 | 1,029,214 | -0.01(-0.03%) |
Jul 05, 2012 | 27.36 | 27.36 | 27.05 | 27.28 | 591,688 | -0.08(-0.29%) |
Jul 03, 2012 | 27.03 | 27.37 | 26.76 | 27.36 | 625,421 | +0.31(+1.16%) |
Jul 02, 2012 | 26.82 | 27.10 | 26.76 | 27.05 | 982,851 | +0.30(+1.14%) |
Jun 29, 2012 | 26.93 | 26.99 | 26.58 | 26.74 | 1,312,544 | +0.19(+0.73%) |
Jun 28, 2012 | 26.22 | 26.55 | 26.16 | 26.55 | 709,313 | +0.20(+0.74%) |
Jun 27, 2012 | 26.07 | 26.45 | 26.00 | 26.35 | 719,734 | +0.37(+1.44%) |
Jun 26, 2012 | 25.90 | 26.07 | 25.77 | 25.98 | 1,044,266 | +0.11(+0.42%) |
Jun 25, 2012 | 25.85 | 25.95 | 25.55 | 25.87 | 864,426 | -0.14(-0.54%) |
Jun 22, 2012 | 26.13 | 26.26 | 25.98 | 26.01 | 1,452,692 | -0.09(-0.36%) |
Jun 21, 2012 | 26.33 | 26.47 | 26.10 | 26.10 | 955,412 | -0.07(-0.27%) |
Jun 20, 2012 | 26.34 | 26.37 | 26.04 | 26.17 | 1,204,347 | -0.20(-0.77%) |
Jun 19, 2012 | 26.58 | 26.68 | 26.34 | 26.38 | 1,092,187 | -0.07(-0.27%) |
Jun 18, 2012 | 26.36 | 26.53 | 26.19 | 26.45 | 794,513 | +0.16(+0.59%) |
Jun 15, 2012 | 26.44 | 26.51 | 26.23 | 26.29 | 1,527,227 | -0.22(-0.82%) |
Jun 14, 2012 | 26.45 | 26.62 | 26.41 | 26.51 | 942,158 | +0.14(+0.53%) |
Jun 13, 2012 | 26.50 | 26.55 | 26.27 | 26.37 | 1,181,591 | -0.15(-0.56%) |
Jun 12, 2012 | 26.45 | 26.54 | 26.30 | 26.52 | 994,477 | +0.12(+0.47%) |
Jun 11, 2012 | 26.91 | 26.91 | 26.37 | 26.39 | 922,857 | -0.38(-1.43%) |
Jun 08, 2012 | 26.67 | 26.81 | 26.55 | 26.77 | 1,906,545 | +0.00(+0.00%) |
Jun 07, 2012 | 27.30 | 27.30 | 26.76 | 26.77 | 1,263,032 | -0.49(-1.80%) |
Jun 06, 2012 | 26.85 | 27.29 | 26.69 | 27.26 | 913,900 | +0.59(+2.19%) |
Jun 05, 2012 | 26.41 | 26.72 | 26.30 | 26.68 | 843,006 | +0.26(+0.97%) |
Jun 04, 2012 | 26.72 | 26.75 | 26.34 | 26.42 | 1,094,529 | -0.23(-0.85%) |
Jun 01, 2012 | 26.50 | 27.08 | 26.39 | 26.65 | 1,466,810 | -0.04(-0.15%) |
May 31, 2012 | 26.61 | 26.84 | 26.46 | 26.69 | 751,704 | +0.17(+0.65%) |
May 30, 2012 | 26.67 | 26.84 | 26.47 | 26.52 | 780,693 | -0.27(-0.99%) |
May 29, 2012 | 26.73 | 26.82 | 26.59 | 26.78 | 534,092 | +0.21(+0.79%) |
May 25, 2012 | 26.71 | 26.71 | 26.55 | 26.57 | 491,188 | -0.14(-0.53%) |
May 24, 2012 | 26.23 | 26.73 | 26.13 | 26.71 | 987,309 | +0.58(+2.21%) |
May 23, 2012 | 25.98 | 26.14 | 25.84 | 26.13 | 1,226,664 | +0.02(+0.06%) |
May 22, 2012 | 25.97 | 26.24 | 25.82 | 26.12 | 990,133 | +0.23(+0.90%) |
May 21, 2012 | 25.81 | 25.94 | 25.56 | 25.88 | 1,098,835 | +0.13(+0.51%) |
May 18, 2012 | 25.95 | 26.07 | 25.70 | 25.75 | 1,053,105 | -0.20(-0.78%) |
May 17, 2012 | 26.23 | 26.30 | 25.95 | 25.95 | 681,629 | -0.37(-1.42%) |
May 16, 2012 | 26.45 | 26.52 | 26.32 | 26.33 | 606,919 | -0.03(-0.12%) |
May 15, 2012 | 26.41 | 26.52 | 26.26 | 26.36 | 826,659 | -0.05(-0.21%) |
May 14, 2012 | 26.59 | 26.67 | 26.36 | 26.41 | 882,801 | -0.37(-1.37%) |
May 11, 2012 | 26.67 | 26.94 | 26.53 | 26.78 | 811,078 | -0.03(-0.12%) |
May 10, 2012 | 26.67 | 26.95 | 26.61 | 26.81 | 1,025,197 | +0.27(+1.00%) |
May 09, 2012 | 26.39 | 26.66 | 26.15 | 26.55 | 1,059,107 | +0.12(+0.47%) |
May 08, 2012 | 26.33 | 26.50 | 26.22 | 26.42 | 1,252,663 | -0.11(-0.41%) |
May 07, 2012 | 26.52 | 26.55 | 26.26 | 26.53 | 1,384,278 | -0.07(-0.26%) |
May 04, 2012 | 26.64 | 26.87 | 26.45 | 26.60 | 1,343,378 | +0.00(+0.00%) |
May 03, 2012 | 26.87 | 27.12 | 26.60 | 26.60 | 1,275,658 | -0.16(-0.61%) |
May 02, 2012 | 26.84 | 27.00 | 26.55 | 26.77 | 1,046,135 | -0.12(-0.46%) |
May 01, 2012 | 26.79 | 27.22 | 26.66 | 26.89 | 1,088,596 | +0.18(+0.67%) |
Apr 30, 2012 | 26.90 | 26.95 | 26.55 | 26.71 | 1,518,104 | -0.27(-0.98%) |
Apr 27, 2012 | 26.72 | 27.04 | 26.66 | 26.98 | 704,102 | +0.25(+0.93%) |
Apr 26, 2012 | 26.46 | 26.76 | 26.37 | 26.73 | 748,403 | +0.20(+0.73%) |
Apr 25, 2012 | 26.43 | 26.55 | 26.27 | 26.53 | 703,661 | +0.27(+1.01%) |
Apr 24, 2012 | 25.97 | 26.27 | 25.95 | 26.27 | 1,058,365 | +0.40(+1.54%) |
Apr 23, 2012 | 26.16 | 26.23 | 25.73 | 25.87 | 1,006,952 | -0.48(-1.81%) |
Apr 20, 2012 | 26.08 | 26.44 | 26.03 | 26.34 | 1,038,794 | +0.35(+1.35%) |
Apr 19, 2012 | 26.01 | 26.16 | 25.88 | 25.99 | 690,354 | -0.02(-0.06%) |
Apr 18, 2012 | 25.84 | 26.25 | 25.60 | 26.01 | 1,573,946 | +0.16(+0.60%) |
Apr 17, 2012 | 25.65 | 25.97 | 25.57 | 25.85 | 1,178,776 | +0.23(+0.91%) |
Apr 16, 2012 | 25.60 | 25.77 | 25.55 | 25.62 | 1,386,409 | +0.02(+0.06%) |
Apr 13, 2012 | 25.84 | 26.02 | 25.59 | 25.60 | 1,149,462 | -0.25(-0.96%) |
Apr 12, 2012 | 25.66 | 25.87 | 25.55 | 25.85 | 600,184 | +0.21(+0.82%) |
Apr 11, 2012 | 25.81 | 25.90 | 25.62 | 25.64 | 1,033,112 | +0.02(+0.09%) |
Apr 10, 2012 | 25.97 | 26.03 | 25.50 | 25.62 | 1,328,584 | -0.33(-1.28%) |
Apr 09, 2012 | 25.89 | 26.03 | 25.87 | 25.95 | 703,760 | -0.24(-0.92%) |
Apr 05, 2012 | 26.23 | 26.34 | 26.10 | 26.19 | 967,521 | -0.11(-0.41%) |
Apr 04, 2012 | 26.46 | 26.57 | 26.26 | 26.30 | 1,475,826 | -0.38(-1.42%) |
Apr 03, 2012 | 26.51 | 26.74 | 26.43 | 26.68 | 1,051,030 | +0.07(+0.26%) |
Apr 02, 2012 | 26.41 | 26.68 | 26.30 | 26.61 | 951,031 | +0.25(+0.94%) |
Mar 30, 2012 | 26.41 | 26.49 | 26.30 | 26.36 | 1,081,515 | -0.07(-0.26%) |
Mar 29, 2012 | 26.11 | 26.51 | 25.98 | 26.43 | 1,269,569 | +0.27(+1.04%) |
Mar 28, 2012 | 26.22 | 26.34 | 25.99 | 26.16 | 678,721 | -0.21(-0.79%) |
Mar 27, 2012 | 26.35 | 26.42 | 26.22 | 26.37 | 750,106 | +0.02(+0.06%) |
Mar 26, 2012 | 26.16 | 26.38 | 26.14 | 26.36 | 784,165 | +0.29(+1.13%) |
Mar 23, 2012 | 25.91 | 26.12 | 25.84 | 26.06 | 750,059 | +0.12(+0.45%) |
Mar 22, 2012 | 25.87 | 25.97 | 25.65 | 25.95 | 1,104,098 | +0.03(+0.12%) |
Mar 21, 2012 | 25.95 | 26.03 | 25.83 | 25.91 | 749,824 | +0.02(+0.06%) |
Mar 20, 2012 | 25.77 | 26.03 | 25.73 | 25.90 | 648,922 | +0.03(+0.12%) |
Mar 19, 2012 | 26.11 | 26.28 | 25.83 | 25.87 | 1,136,604 | -0.32(-1.21%) |
Mar 16, 2012 | 26.29 | 26.34 | 26.07 | 26.19 | 1,449,862 | -0.11(-0.41%) |
Mar 15, 2012 | 26.27 | 26.56 | 26.13 | 26.29 | 859,502 | -0.04(-0.15%) |
Mar 14, 2012 | 26.57 | 26.65 | 26.19 | 26.33 | 778,827 | -0.31(-1.16%) |
Mar 13, 2012 | 26.53 | 26.65 | 26.36 | 26.64 | 1,010,789 | +0.22(+0.85%) |
Mar 12, 2012 | 26.38 | 26.53 | 26.30 | 26.42 | 1,144,063 | +0.06(+0.23%) |
Mar 09, 2012 | 26.19 | 26.36 | 26.08 | 26.36 | 774,428 | +0.12(+0.47%) |
Mar 08, 2012 | 26.35 | 26.38 | 26.10 | 26.23 | 1,035,827 | -0.05(-0.21%) |
Mar 07, 2012 | 26.02 | 26.34 | 25.81 | 26.29 | 1,244,986 | +0.29(+1.10%) |
Mar 06, 2012 | 26.27 | 26.34 | 25.88 | 26.00 | 1,182,422 | -0.40(-1.50%) |
Mar 05, 2012 | 26.22 | 26.46 | 25.99 | 26.39 | 1,135,119 | +0.15(+0.56%) |
Mar 02, 2012 | 25.76 | 26.35 | 25.67 | 26.25 | 1,758,635 | -0.24(-0.91%) |
Mar 01, 2012 | 26.67 | 26.69 | 26.29 | 26.49 | 1,577,210 | -0.07(-0.26%) |
Feb 29, 2012 | 26.15 | 26.60 | 25.95 | 26.56 | 4,390,231 | +0.43(+1.63%) |
Feb 28, 2012 | 26.48 | 26.50 | 26.04 | 26.13 | 1,704,071 | -0.13(-0.50%) |
Feb 27, 2012 | 26.12 | 26.64 | 26.09 | 26.26 | 1,445,209 | -0.02(-0.06%) |
Feb 24, 2012 | 26.36 | 26.45 | 26.01 | 26.28 | 1,403,530 | -0.15(-0.59%) |
Feb 23, 2012 | 26.04 | 26.53 | 25.89 | 26.43 | 924,320 | +0.36(+1.37%) |
Feb 22, 2012 | 25.99 | 26.19 | 25.89 | 26.08 | 770,048 | +0.12(+0.48%) |
Feb 21, 2012 | 26.20 | 26.27 | 25.91 | 25.95 | 994,288 | -0.25(-0.95%) |
Feb 17, 2012 | 26.55 | 26.70 | 26.19 | 26.20 | 1,204,753 | -0.22(-0.82%) |
Feb 16, 2012 | 26.07 | 26.46 | 26.05 | 26.42 | 830,258 | +0.33(+1.28%) |
Feb 15, 2012 | 26.34 | 26.52 | 25.88 | 26.08 | 1,577,671 | -0.24(-0.91%) |
Feb 14, 2012 | 26.32 | 26.38 | 26.10 | 26.32 | 996,216 | +0.02(+0.09%) |
Feb 13, 2012 | 26.39 | 26.64 | 26.28 | 26.30 | 1,083,475 | -0.03(-0.12%) |
Feb 10, 2012 | 26.52 | 26.59 | 26.19 | 26.33 | 800,639 | -0.22(-0.85%) |
Feb 09, 2012 | 26.71 | 26.72 | 26.46 | 26.56 | 1,079,323 | -0.15(-0.55%) |
Feb 08, 2012 | 26.67 | 26.86 | 26.53 | 26.70 | 1,197,390 | +0.14(+0.53%) |
Feb 07, 2012 | 26.06 | 26.63 | 25.96 | 26.57 | 1,017,575 | +0.33(+1.24%) |
Feb 06, 2012 | 26.22 | 26.32 | 26.03 | 26.24 | 663,422 | -0.03(-0.12%) |
Feb 03, 2012 | 26.26 | 26.34 | 26.10 | 26.27 | 873,880 | +0.16(+0.59%) |
Feb 02, 2012 | 26.15 | 26.26 | 25.85 | 26.12 | 1,632,913 | +0.02(+0.09%) |