Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.07 | 33.28 | 33.04 | 33.24 | 39,947 | +0.20(+0.60%) |
Mar 27, 2013 | 32.79 | 33.07 | 32.68 | 33.04 | 23,296 | -0.22(-0.65%) |
Mar 26, 2013 | 32.95 | 33.26 | 32.83 | 33.26 | 43,293 | +0.40(+1.23%) |
Mar 25, 2013 | 32.97 | 33.04 | 32.68 | 32.85 | 169,564 | +0.03(+0.08%) |
Mar 22, 2013 | 32.88 | 32.89 | 32.81 | 32.83 | 19,470 | +0.09(+0.29%) |
Mar 21, 2013 | 32.81 | 32.95 | 32.73 | 32.73 | 137,769 | -0.31(-0.94%) |
Mar 20, 2013 | 32.88 | 33.04 | 32.85 | 33.04 | 72,192 | +0.34(+1.03%) |
Mar 19, 2013 | 32.90 | 32.92 | 32.45 | 32.71 | 35,852 | -0.06(-0.18%) |
Mar 18, 2013 | 32.67 | 32.91 | 32.67 | 32.77 | 10,674 | -0.14(-0.41%) |
Mar 15, 2013 | 32.88 | 32.94 | 32.85 | 32.90 | 20,534 | -0.12(-0.36%) |
Mar 14, 2013 | 32.79 | 33.02 | 32.77 | 33.02 | 133,454 | +0.32(+0.97%) |
Mar 13, 2013 | 32.62 | 32.74 | 32.57 | 32.70 | 26,334 | +0.11(+0.34%) |
Mar 12, 2013 | 32.58 | 32.64 | 32.50 | 32.59 | 13,120 | +0.01(+0.03%) |
Mar 11, 2013 | 32.53 | 32.62 | 32.49 | 32.58 | 24,573 | +0.04(+0.13%) |
Mar 08, 2013 | 32.50 | 32.54 | 32.30 | 32.54 | 26,429 | +0.27(+0.83%) |
Mar 07, 2013 | 32.22 | 32.32 | 32.22 | 32.27 | 33,655 | +0.07(+0.23%) |
Mar 06, 2013 | 32.23 | 32.32 | 32.17 | 32.20 | 33,501 | +0.03(+0.11%) |
Mar 05, 2013 | 31.89 | 32.17 | 31.89 | 32.17 | 25,421 | +0.45(+1.41%) |
Mar 04, 2013 | 31.56 | 31.73 | 31.51 | 31.72 | 47,054 | +0.09(+0.29%) |
Mar 01, 2013 | 31.56 | 31.67 | 31.26 | 31.63 | 175,858 | -0.10(-0.33%) |
Feb 28, 2013 | 31.74 | 31.94 | 31.73 | 31.73 | 39,368 | -0.05(-0.16%) |
Feb 27, 2013 | 31.35 | 31.88 | 31.35 | 31.78 | 17,515 | +0.44(+1.41%) |
Feb 26, 2013 | 31.36 | 31.36 | 31.06 | 31.34 | 10,851 | -0.42(-1.33%) |
Feb 22, 2013 | 31.65 | 31.76 | 31.61 | 31.76 | 22,513 | +0.30(+0.94%) |
Feb 21, 2013 | 31.74 | 31.74 | 31.34 | 31.46 | 34,358 | -0.32(-1.02%) |
Feb 20, 2013 | 32.32 | 32.32 | 31.79 | 31.79 | 29,516 | -0.53(-1.64%) |
Feb 19, 2013 | 32.15 | 32.32 | 32.15 | 32.32 | 59,933 | +0.20(+0.61%) |
Feb 15, 2013 | 32.18 | 32.22 | 32.06 | 32.12 | 28,122 | -0.03(-0.10%) |
Feb 14, 2013 | 32.01 | 32.17 | 32.00 | 32.15 | 20,262 | +0.07(+0.21%) |
Feb 13, 2013 | 32.03 | 32.11 | 31.95 | 32.08 | 29,007 | +0.10(+0.32%) |
Feb 12, 2013 | 31.84 | 32.02 | 31.84 | 31.98 | 39,847 | +0.12(+0.39%) |
Feb 11, 2013 | 31.92 | 31.92 | 31.80 | 31.86 | 24,949 | -0.06(-0.18%) |
Feb 08, 2013 | 31.78 | 31.91 | 31.78 | 31.91 | 68,912 | +0.19(+0.61%) |
Feb 07, 2013 | 31.79 | 31.79 | 31.54 | 31.72 | 77,132 | -0.06(-0.20%) |
Feb 06, 2013 | 31.54 | 31.78 | 31.54 | 31.78 | 12,839 | +0.38(+1.21%) |
Feb 04, 2013 | 31.54 | 31.65 | 31.32 | 31.40 | 69,755 | -0.29(-0.91%) |
Feb 01, 2013 | 31.54 | 31.75 | 31.54 | 31.69 | 36,844 | +0.24(+0.75%) |
Jan 31, 2013 | 31.33 | 31.51 | 31.33 | 31.46 | 24,006 | +0.13(+0.41%) |
Jan 30, 2013 | 31.53 | 31.53 | 31.29 | 31.33 | 50,573 | -0.19(-0.60%) |
Jan 29, 2013 | 31.48 | 31.52 | 31.44 | 31.52 | 13,791 | +0.00(+0.01%) |
Jan 28, 2013 | 31.62 | 31.62 | 31.38 | 31.51 | 28,819 | +0.01(+0.03%) |
Jan 25, 2013 | 31.40 | 31.53 | 31.32 | 31.50 | 44,576 | +0.24(+0.78%) |
Jan 24, 2013 | 31.15 | 31.38 | 31.15 | 31.26 | 15,735 | +0.15(+0.48%) |
Jan 23, 2013 | 31.10 | 31.17 | 31.07 | 31.11 | 23,681 | +0.00(+0.00%) |
Jan 22, 2013 | 30.86 | 31.11 | 30.86 | 31.11 | 32,869 | +0.25(+0.82%) |
Jan 18, 2013 | 30.79 | 30.89 | 30.72 | 30.86 | 31,462 | +0.02(+0.06%) |
Jan 17, 2013 | 30.65 | 30.84 | 30.64 | 30.84 | 23,644 | +0.31(+1.01%) |
Jan 16, 2013 | 30.56 | 30.58 | 30.47 | 30.53 | 20,606 | -0.06(-0.21%) |
Jan 15, 2013 | 30.31 | 30.62 | 30.31 | 30.59 | 28,394 | +0.13(+0.44%) |
Jan 14, 2013 | 30.37 | 30.52 | 30.37 | 30.46 | 28,326 | +0.05(+0.17%) |
Jan 11, 2013 | 30.44 | 30.47 | 30.33 | 30.41 | 39,094 | -0.01(-0.04%) |
Jan 10, 2013 | 30.56 | 30.56 | 30.29 | 30.42 | 57,355 | +0.07(+0.23%) |
Jan 09, 2013 | 30.31 | 30.41 | 30.31 | 30.35 | 34,449 | +0.15(+0.50%) |
Jan 08, 2013 | 30.31 | 30.31 | 30.11 | 30.20 | 12,361 | -0.08(-0.26%) |
Jan 07, 2013 | 30.26 | 30.32 | 30.23 | 30.28 | 44,387 | -0.10(-0.33%) |
Jan 04, 2013 | 30.26 | 30.38 | 30.13 | 30.38 | 78,481 | +0.22(+0.73%) |
Jan 03, 2013 | 30.15 | 30.32 | 30.10 | 30.16 | 153,891 | +0.06(+0.19%) |
Jan 02, 2013 | 29.94 | 30.11 | 29.82 | 30.10 | 117,081 | +0.80(+2.72%) |
Dec 31, 2012 | 28.86 | 29.36 | 28.79 | 29.31 | 122,261 | +0.44(+1.52%) |
Dec 28, 2012 | 28.92 | 29.06 | 28.86 | 28.87 | 47,583 | -0.21(-0.73%) |
Dec 27, 2012 | 29.14 | 29.14 | 28.79 | 29.08 | 34,256 | +0.00(+0.01%) |
Dec 26, 2012 | 29.33 | 29.33 | 29.07 | 29.07 | 8,085 | -0.24(-0.81%) |
Dec 24, 2012 | 29.34 | 29.34 | 29.28 | 29.31 | 68,805 | -0.34(-1.15%) |
Dec 21, 2012 | 29.52 | 29.72 | 29.51 | 29.65 | 16,676 | -0.26(-0.86%) |
Dec 20, 2012 | 29.77 | 29.92 | 29.74 | 29.91 | 66,206 | +0.21(+0.70%) |
Dec 19, 2012 | 29.85 | 29.86 | 29.69 | 29.70 | 58,279 | -0.05(-0.16%) |
Dec 18, 2012 | 29.42 | 29.75 | 29.39 | 29.75 | 23,381 | +0.40(+1.35%) |
Dec 17, 2012 | 29.21 | 29.35 | 29.20 | 29.35 | 105,942 | +0.25(+0.87%) |
Dec 14, 2012 | 29.10 | 29.18 | 29.10 | 29.10 | 17,905 | -0.07(-0.24%) |
Dec 13, 2012 | 29.33 | 29.39 | 29.11 | 29.17 | 17,545 | -0.19(-0.63%) |
Dec 12, 2012 | 29.45 | 29.50 | 29.32 | 29.35 | 25,648 | -0.04(-0.13%) |
Dec 11, 2012 | 29.39 | 29.46 | 29.32 | 29.39 | 31,121 | +0.14(+0.49%) |
Dec 10, 2012 | 29.10 | 29.27 | 29.10 | 29.25 | 10,549 | +0.16(+0.56%) |
Dec 07, 2012 | 29.11 | 29.12 | 29.06 | 29.09 | 11,413 | +0.03(+0.10%) |
Dec 06, 2012 | 29.07 | 29.09 | 29.01 | 29.06 | 11,176 | +0.06(+0.21%) |
Dec 05, 2012 | 28.96 | 29.06 | 28.80 | 29.00 | 35,304 | +0.02(+0.06%) |
Dec 04, 2012 | 28.95 | 28.98 | 28.86 | 28.98 | 17,998 | -0.02(-0.06%) |
Nov 30, 2012 | 29.07 | 29.07 | 28.91 | 29.00 | 19,726 | -0.00(-0.01%) |
Nov 29, 2012 | 28.99 | 29.02 | 28.85 | 29.00 | 21,075 | +0.21(+0.72%) |
Nov 28, 2012 | 28.51 | 28.79 | 28.35 | 28.79 | 12,326 | +0.18(+0.63%) |
Nov 27, 2012 | 28.67 | 28.74 | 28.60 | 28.61 | 12,405 | -0.05(-0.18%) |
Nov 26, 2012 | 28.61 | 28.71 | 28.52 | 28.67 | 41,268 | +0.01(+0.03%) |
Nov 23, 2012 | 28.52 | 28.67 | 28.52 | 28.66 | 19,407 | +0.27(+0.96%) |
Nov 21, 2012 | 28.32 | 28.39 | 28.27 | 28.39 | 29,098 | +0.11(+0.38%) |
Nov 20, 2012 | 28.11 | 28.28 | 28.08 | 28.28 | 81,315 | +0.12(+0.41%) |
Nov 19, 2012 | 27.91 | 28.16 | 27.89 | 28.16 | 6,549 | +0.52(+1.88%) |
Nov 16, 2012 | 27.44 | 27.65 | 27.29 | 27.64 | 27,318 | +0.22(+0.82%) |
Nov 15, 2012 | 27.49 | 27.56 | 27.28 | 27.42 | 32,273 | -0.12(-0.45%) |
Nov 14, 2012 | 28.08 | 28.11 | 27.52 | 27.54 | 30,510 | -0.48(-1.73%) |
Nov 13, 2012 | 27.95 | 28.20 | 27.92 | 28.03 | 40,102 | -0.06(-0.22%) |
Nov 12, 2012 | 28.18 | 28.18 | 28.05 | 28.09 | 16,184 | -0.06(-0.21%) |
Nov 09, 2012 | 27.93 | 28.29 | 27.93 | 28.15 | 24,824 | +0.09(+0.32%) |
Nov 08, 2012 | 28.36 | 28.47 | 28.06 | 28.06 | 38,367 | -0.43(-1.50%) |
Nov 07, 2012 | 28.73 | 28.74 | 28.32 | 28.48 | 57,947 | -0.58(-2.00%) |
Nov 06, 2012 | 28.85 | 29.10 | 28.84 | 29.07 | 100,291 | +0.27(+0.94%) |
Nov 05, 2012 | 28.61 | 28.79 | 28.55 | 28.79 | 43,784 | +0.17(+0.60%) |
Nov 02, 2012 | 29.16 | 29.16 | 28.62 | 28.62 | 435,805 | -0.43(-1.48%) |
Nov 01, 2012 | 28.44 | 29.06 | 28.35 | 29.05 | 61,199 | +0.69(+2.43%) |
Oct 31, 2012 | 28.26 | 28.38 | 28.19 | 28.36 | 17,108 | +0.12(+0.44%) |
Oct 26, 2012 | 28.33 | 28.24 | 28.24 | 28.24 | 3,948 | -0.06(-0.20%) |
Oct 25, 2012 | 28.35 | 28.35 | 28.23 | 28.30 | 14,265 | +0.05(+0.17%) |
Oct 24, 2012 | 28.49 | 28.49 | 28.25 | 28.25 | 13,427 | -0.09(-0.30%) |
Oct 23, 2012 | 28.22 | 28.37 | 28.03 | 28.33 | 14,121 | -0.25(-0.87%) |
Oct 19, 2012 | 28.88 | 28.89 | 28.54 | 28.58 | 11,689 | -0.41(-1.41%) |
Oct 18, 2012 | 28.98 | 29.01 | 28.96 | 28.99 | 2,647 | -0.01(-0.04%) |
Oct 17, 2012 | 28.87 | 29.02 | 28.87 | 29.01 | 18,072 | +0.24(+0.84%) |
Oct 16, 2012 | 28.63 | 28.76 | 28.63 | 28.76 | 5,390 | +0.29(+1.01%) |
Oct 15, 2012 | 28.34 | 28.48 | 28.23 | 28.48 | 48,510 | +0.22(+0.78%) |
Oct 12, 2012 | 28.44 | 28.44 | 28.22 | 28.26 | 24,652 | -0.21(-0.73%) |
Oct 11, 2012 | 28.52 | 28.64 | 28.45 | 28.46 | 30,867 | +0.17(+0.59%) |
Oct 10, 2012 | 28.42 | 28.45 | 28.28 | 28.30 | 26,029 | -0.17(-0.59%) |
Oct 09, 2012 | 28.72 | 28.74 | 28.42 | 28.46 | 14,295 | -0.26(-0.91%) |
Oct 08, 2012 | 28.75 | 28.81 | 28.72 | 28.73 | 18,420 | -0.12(-0.40%) |
Oct 05, 2012 | 28.99 | 29.01 | 28.80 | 28.84 | 6,984 | +0.03(+0.10%) |
Oct 04, 2012 | 28.69 | 28.81 | 28.62 | 28.81 | 53,757 | +0.23(+0.81%) |
Oct 03, 2012 | 28.61 | 28.73 | 28.58 | 28.58 | 10,428 | -0.01(-0.05%) |
Oct 02, 2012 | 28.57 | 28.61 | 28.47 | 28.59 | 12,618 | +0.13(+0.47%) |
Oct 01, 2012 | 28.74 | 28.74 | 28.31 | 28.46 | 19,447 | -0.13(-0.46%) |
Sep 28, 2012 | 28.58 | 28.66 | 28.51 | 28.59 | 33,824 | -0.12(-0.42%) |
Sep 27, 2012 | 28.49 | 28.77 | 28.42 | 28.71 | 72,391 | +0.31(+1.11%) |
Sep 26, 2012 | 28.64 | 28.64 | 28.38 | 28.40 | 20,095 | -0.20(-0.71%) |
Sep 25, 2012 | 29.06 | 29.10 | 28.60 | 28.60 | 13,143 | -0.41(-1.42%) |
Sep 24, 2012 | 28.95 | 29.09 | 28.95 | 29.01 | 4,001 | -0.09(-0.31%) |
Sep 21, 2012 | 29.29 | 29.34 | 29.10 | 29.10 | 9,127 | +0.01(+0.03%) |
Sep 20, 2012 | 29.12 | 29.12 | 29.01 | 29.10 | 13,069 | -0.22(-0.73%) |
Sep 19, 2012 | 29.29 | 29.35 | 29.21 | 29.31 | 16,785 | +0.09(+0.32%) |
Sep 18, 2012 | 29.34 | 29.34 | 29.17 | 29.22 | 14,228 | -0.20(-0.67%) |
Sep 17, 2012 | 29.57 | 29.59 | 29.38 | 29.41 | 7,869 | -0.26(-0.89%) |
Sep 14, 2012 | 29.58 | 29.72 | 29.58 | 29.68 | 15,951 | +0.29(+0.98%) |
Sep 13, 2012 | 29.12 | 29.41 | 29.00 | 29.39 | 14,755 | +0.30(+1.04%) |
Sep 12, 2012 | 29.04 | 29.09 | 28.94 | 29.09 | 17,138 | +0.14(+0.49%) |
Sep 11, 2012 | 28.94 | 29.04 | 28.92 | 28.95 | 34,758 | +0.02(+0.06%) |
Sep 10, 2012 | 29.00 | 29.08 | 28.93 | 28.93 | 26,856 | -0.15(-0.50%) |
Sep 07, 2012 | 28.98 | 29.09 | 28.98 | 29.07 | 5,639 | +0.17(+0.60%) |
Sep 06, 2012 | 28.52 | 28.96 | 28.52 | 28.90 | 34,779 | +0.56(+1.99%) |
Sep 05, 2012 | 28.36 | 28.40 | 28.33 | 28.34 | 13,227 | -0.05(-0.18%) |
Sep 04, 2012 | 28.23 | 28.45 | 27.91 | 28.39 | 37,380 | +0.31(+1.12%) |
Aug 31, 2012 | 27.86 | 28.12 | 27.82 | 28.08 | 19,119 | +0.11(+0.39%) |
Aug 30, 2012 | 27.96 | 28.05 | 27.90 | 27.97 | 43,561 | -0.18(-0.64%) |
Aug 29, 2012 | 28.16 | 28.19 | 28.05 | 28.15 | 8,623 | +0.12(+0.43%) |
Aug 27, 2012 | 28.18 | 28.18 | 28.01 | 28.03 | 32,575 | +0.00(+0.00%) |
Aug 24, 2012 | 27.91 | 28.11 | 27.86 | 28.03 | 37,220 | +0.04(+0.15%) |
Aug 23, 2012 | 28.09 | 28.09 | 27.87 | 27.99 | 58,744 | -0.16(-0.57%) |
Aug 22, 2012 | 28.16 | 28.20 | 28.04 | 28.14 | 142,951 | -0.03(-0.10%) |
Aug 21, 2012 | 28.27 | 28.39 | 28.14 | 28.17 | 46,174 | +0.05(+0.18%) |
Aug 20, 2012 | 28.21 | 28.23 | 28.07 | 28.12 | 13,708 | -0.12(-0.43%) |
Aug 17, 2012 | 28.12 | 28.24 | 28.12 | 28.24 | 2,938 | +0.12(+0.42%) |
Aug 16, 2012 | 27.87 | 28.16 | 27.87 | 28.13 | 28,431 | +0.30(+1.09%) |
Aug 15, 2012 | 27.67 | 27.84 | 27.67 | 27.82 | 19,075 | +0.16(+0.58%) |
Aug 14, 2012 | 27.79 | 27.80 | 27.66 | 27.66 | 41,656 | -0.04(-0.15%) |
Aug 13, 2012 | 27.75 | 27.75 | 27.51 | 27.70 | 8,997 | -0.03(-0.10%) |
Aug 10, 2012 | 27.65 | 27.74 | 27.58 | 27.73 | 98,238 | -0.04(-0.14%) |
Aug 09, 2012 | 27.68 | 27.82 | 27.67 | 27.77 | 33,113 | +0.08(+0.30%) |
Aug 08, 2012 | 27.66 | 27.75 | 27.64 | 27.69 | 6,921 | +0.01(+0.03%) |
Aug 07, 2012 | 27.58 | 27.79 | 27.57 | 27.68 | 24,192 | +0.25(+0.89%) |
Aug 06, 2012 | 27.33 | 27.44 | 27.32 | 27.43 | 1,909 | +0.16(+0.59%) |
Aug 03, 2012 | 27.27 | 27.33 | 27.25 | 27.27 | 11,576 | +0.63(+2.37%) |
Aug 02, 2012 | 26.64 | 26.83 | 26.58 | 26.64 | 46,194 | -0.32(-1.18%) |
Aug 01, 2012 | 27.24 | 27.28 | 26.96 | 26.96 | 51,232 | -0.16(-0.59%) |
Jul 31, 2012 | 27.27 | 27.31 | 27.12 | 27.12 | 124,205 | -0.19(-0.69%) |
Jul 30, 2012 | 27.41 | 27.50 | 27.29 | 27.31 | 3,279 | -0.15(-0.53%) |
Jul 27, 2012 | 27.08 | 27.46 | 27.08 | 27.46 | 4,638 | +0.78(+2.92%) |
Jul 26, 2012 | 26.84 | 26.84 | 26.68 | 26.68 | 16,314 | +0.29(+1.11%) |
Jul 25, 2012 | 26.48 | 26.52 | 26.31 | 26.38 | 12,509 | -0.01(-0.05%) |
Jul 24, 2012 | 26.84 | 26.84 | 26.25 | 26.40 | 18,409 | -0.37(-1.40%) |
Jul 23, 2012 | 26.66 | 26.81 | 26.52 | 26.77 | 20,060 | -0.33(-1.21%) |
Jul 20, 2012 | 27.19 | 27.24 | 27.10 | 27.10 | 33,703 | -0.32(-1.18%) |
Jul 19, 2012 | 27.49 | 27.52 | 27.39 | 27.42 | 11,780 | +0.04(+0.13%) |
Jul 18, 2012 | 27.36 | 27.40 | 27.33 | 27.39 | 17,398 | +0.20(+0.73%) |
Jul 17, 2012 | 27.10 | 27.19 | 27.10 | 27.19 | 2,573 | +0.07(+0.25%) |
Jul 16, 2012 | 27.14 | 27.14 | 27.03 | 27.12 | 9,376 | -0.09(-0.35%) |
Jul 13, 2012 | 27.13 | 27.21 | 27.13 | 27.21 | 5,458 | +0.44(+1.64%) |
Jul 12, 2012 | 26.51 | 26.81 | 26.51 | 26.78 | 25,539 | -0.02(-0.08%) |
Jul 11, 2012 | 26.89 | 26.89 | 26.76 | 26.80 | 2,903 | -0.04(-0.16%) |
Jul 10, 2012 | 27.43 | 27.45 | 26.84 | 26.84 | 16,286 | -0.40(-1.49%) |
Jul 09, 2012 | 27.34 | 27.34 | 27.17 | 27.24 | 49,839 | -0.08(-0.29%) |
Jul 06, 2012 | 27.27 | 27.32 | 27.23 | 27.32 | 4,373 | -0.35(-1.26%) |
Jul 05, 2012 | 27.66 | 27.72 | 27.55 | 27.67 | 42,504 | +0.01(+0.05%) |
Jul 03, 2012 | 27.36 | 27.68 | 27.36 | 27.66 | 46,246 | +0.39(+1.42%) |
Jul 02, 2012 | 27.30 | 27.45 | 27.13 | 27.27 | 43,549 | +0.14(+0.51%) |
Jun 29, 2012 | 27.00 | 27.15 | 26.98 | 27.13 | 32,679 | +0.72(+2.72%) |
Jun 28, 2012 | 26.04 | 26.41 | 26.03 | 26.41 | 13,369 | +0.06(+0.25%) |
Jun 27, 2012 | 26.14 | 26.35 | 26.14 | 26.35 | 11,202 | +0.25(+0.94%) |
Jun 26, 2012 | 26.01 | 26.16 | 25.91 | 26.10 | 6,728 | +0.19(+0.71%) |
Jun 25, 2012 | 26.05 | 26.06 | 25.86 | 25.92 | 14,205 | -0.51(-1.94%) |
Jun 22, 2012 | 26.39 | 26.43 | 26.30 | 26.43 | 21,131 | +0.14(+0.52%) |
Jun 21, 2012 | 27.00 | 27.00 | 26.29 | 26.29 | 14,144 | -0.59(-2.19%) |
Jun 20, 2012 | 27.05 | 27.11 | 26.88 | 26.88 | 24,009 | -0.14(-0.53%) |
Jun 19, 2012 | 26.89 | 27.04 | 26.87 | 27.03 | 2,993 | +0.30(+1.11%) |
Jun 18, 2012 | 26.37 | 26.75 | 26.32 | 26.73 | 34,100 | +0.22(+0.82%) |
Jun 15, 2012 | 26.32 | 26.52 | 26.28 | 26.51 | 17,194 | +0.29(+1.10%) |
Jun 14, 2012 | 26.10 | 26.31 | 26.08 | 26.22 | 17,461 | +0.21(+0.80%) |
Jun 13, 2012 | 26.41 | 26.41 | 26.02 | 26.02 | 14,846 | -0.39(-1.47%) |
Jun 12, 2012 | 26.25 | 26.41 | 26.23 | 26.41 | 10,807 | +0.25(+0.95%) |
Jun 11, 2012 | 26.93 | 26.95 | 26.12 | 26.16 | 74,308 | -0.51(-1.91%) |
Jun 08, 2012 | 26.44 | 26.69 | 26.39 | 26.66 | 10,623 | +0.13(+0.49%) |
Jun 07, 2012 | 26.93 | 26.94 | 26.53 | 26.53 | 23,481 | -0.03(-0.10%) |
Jun 06, 2012 | 26.30 | 26.56 | 26.30 | 26.56 | 8,830 | +0.57(+2.19%) |
Jun 05, 2012 | 25.55 | 26.00 | 25.55 | 25.99 | 39,115 | +0.40(+1.56%) |
Jun 04, 2012 | 25.87 | 25.87 | 25.42 | 25.59 | 15,591 | -0.22(-0.87%) |
Jun 01, 2012 | 26.13 | 26.26 | 25.79 | 25.82 | 24,390 | -0.94(-3.51%) |
May 31, 2012 | 26.45 | 26.75 | 26.41 | 26.75 | 11,150 | +0.00(+0.02%) |
May 30, 2012 | 26.98 | 26.98 | 26.71 | 26.75 | 13,629 | -0.47(-1.72%) |
May 29, 2012 | 27.11 | 27.22 | 27.01 | 27.22 | 13,784 | +0.33(+1.23%) |
May 25, 2012 | 26.96 | 27.03 | 26.89 | 26.89 | 23,923 | +0.09(+0.32%) |
May 24, 2012 | 26.91 | 26.91 | 26.71 | 26.80 | 7,253 | -0.02(-0.08%) |
May 23, 2012 | 26.46 | 26.88 | 26.32 | 26.82 | 22,327 | +0.25(+0.92%) |
May 22, 2012 | 26.70 | 26.88 | 26.58 | 26.58 | 76,779 | -0.03(-0.10%) |
May 21, 2012 | 26.10 | 26.60 | 26.10 | 26.60 | 30,236 | +0.57(+2.18%) |
May 18, 2012 | 26.41 | 26.44 | 26.03 | 26.04 | 20,920 | -0.31(-1.19%) |
May 17, 2012 | 27.08 | 27.08 | 26.35 | 26.35 | 35,160 | -0.78(-2.87%) |
May 16, 2012 | 27.39 | 27.53 | 27.12 | 27.13 | 19,426 | -0.13(-0.48%) |
May 15, 2012 | 27.43 | 27.56 | 27.26 | 27.26 | 24,167 | -0.17(-0.62%) |
May 14, 2012 | 27.46 | 27.61 | 27.40 | 27.43 | 27,511 | -0.33(-1.18%) |
May 11, 2012 | 27.53 | 27.95 | 27.45 | 27.76 | 27,797 | -0.04(-0.13%) |
May 10, 2012 | 27.93 | 27.93 | 27.68 | 27.79 | 36,560 | +0.10(+0.35%) |
May 09, 2012 | 27.51 | 27.81 | 27.48 | 27.70 | 46,104 | -0.10(-0.37%) |
May 08, 2012 | 27.67 | 27.81 | 27.32 | 27.80 | 25,562 | -0.07(-0.26%) |
May 07, 2012 | 27.72 | 27.92 | 27.71 | 27.87 | 69,432 | +0.09(+0.33%) |
May 04, 2012 | 28.04 | 28.04 | 27.66 | 27.78 | 66,669 | -0.42(-1.50%) |
May 03, 2012 | 28.64 | 28.64 | 28.15 | 28.20 | 56,735 | -0.45(-1.58%) |
May 02, 2012 | 28.44 | 28.70 | 28.37 | 28.66 | 88,074 | +0.06(+0.20%) |
May 01, 2012 | 28.52 | 28.89 | 28.51 | 28.60 | 49,595 | +0.13(+0.47%) |
Apr 30, 2012 | 28.72 | 28.72 | 28.43 | 28.47 | 142,584 | -0.26(-0.90%) |
Apr 27, 2012 | 28.72 | 28.78 | 28.47 | 28.73 | 201,493 | +0.15(+0.54%) |
Apr 26, 2012 | 28.43 | 28.62 | 28.43 | 28.57 | 4,424 | +0.32(+1.14%) |
Apr 25, 2012 | 28.14 | 28.29 | 28.14 | 28.25 | 5,987 | +0.47(+1.71%) |
Apr 24, 2012 | 27.78 | 27.92 | 27.69 | 27.77 | 30,375 | +0.03(+0.09%) |
Apr 23, 2012 | 27.69 | 27.75 | 27.46 | 27.75 | 50,570 | -0.28(-1.00%) |
Apr 20, 2012 | 28.13 | 28.18 | 28.03 | 28.03 | 16,270 | +0.04(+0.15%) |
Apr 19, 2012 | 28.10 | 28.23 | 27.86 | 27.99 | 35,148 | -0.13(-0.47%) |
Apr 18, 2012 | 28.05 | 28.15 | 28.02 | 28.12 | 24,717 | -0.07(-0.26%) |
Apr 17, 2012 | 27.98 | 28.30 | 27.98 | 28.19 | 6,677 | +0.43(+1.55%) |
Apr 16, 2012 | 27.62 | 27.86 | 27.60 | 27.76 | 10,382 | +0.04(+0.16%) |
Apr 13, 2012 | 27.79 | 27.79 | 27.71 | 27.72 | 29,722 | -0.37(-1.31%) |
Apr 12, 2012 | 27.58 | 28.08 | 27.58 | 28.08 | 7,585 | +0.57(+2.07%) |
Apr 11, 2012 | 27.52 | 27.60 | 27.51 | 27.52 | 5,727 | +0.25(+0.93%) |
Apr 10, 2012 | 27.86 | 27.88 | 27.26 | 27.26 | 13,587 | -0.65(-2.31%) |
Apr 09, 2012 | 27.81 | 27.96 | 27.77 | 27.91 | 5,263 | -0.38(-1.34%) |
Apr 05, 2012 | 28.30 | 28.36 | 28.22 | 28.29 | 6,587 | -0.11(-0.38%) |
Apr 04, 2012 | 28.46 | 28.46 | 28.24 | 28.39 | 16,729 | -0.27(-0.93%) |
Apr 03, 2012 | 28.64 | 28.81 | 28.57 | 28.66 | 14,688 | -0.04(-0.15%) |