Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.30 | 28.44 | 28.28 | 28.43 | 391,913 | +0.18(+0.65%) |
Mar 27, 2013 | 28.12 | 28.27 | 28.05 | 28.24 | 359,061 | -0.09(-0.30%) |
Mar 26, 2013 | 28.26 | 28.35 | 28.22 | 28.33 | 235,856 | +0.19(+0.69%) |
Mar 25, 2013 | 28.43 | 28.43 | 28.01 | 28.13 | 289,966 | -0.16(-0.56%) |
Mar 22, 2013 | 27.98 | 28.29 | 27.98 | 28.29 | 234,944 | +0.22(+0.78%) |
Mar 21, 2013 | 28.07 | 28.20 | 28.04 | 28.07 | 262,681 | -0.01(-0.05%) |
Mar 20, 2013 | 28.23 | 28.23 | 28.03 | 28.09 | 263,982 | +0.11(+0.39%) |
Mar 19, 2013 | 28.32 | 28.32 | 27.87 | 27.98 | 366,709 | -0.12(-0.43%) |
Mar 18, 2013 | 28.15 | 28.24 | 28.06 | 28.10 | 360,853 | -0.24(-0.86%) |
Mar 15, 2013 | 28.34 | 28.37 | 28.24 | 28.34 | 434,190 | +0.12(+0.43%) |
Mar 14, 2013 | 28.21 | 28.24 | 28.11 | 28.22 | 179,361 | +0.16(+0.56%) |
Mar 13, 2013 | 28.17 | 28.17 | 27.99 | 28.06 | 203,314 | -0.15(-0.52%) |
Mar 12, 2013 | 28.23 | 28.29 | 28.14 | 28.21 | 200,931 | +0.04(+0.13%) |
Mar 11, 2013 | 28.22 | 28.22 | 28.05 | 28.17 | 210,060 | -0.04(-0.13%) |
Mar 08, 2013 | 28.24 | 28.26 | 28.11 | 28.21 | 367,163 | +0.05(+0.17%) |
Mar 07, 2013 | 28.07 | 28.17 | 28.00 | 28.16 | 397,278 | +0.14(+0.48%) |
Mar 06, 2013 | 28.16 | 28.16 | 27.92 | 28.02 | 275,440 | +0.07(+0.26%) |
Mar 05, 2013 | 28.05 | 28.05 | 27.90 | 27.95 | 301,474 | +0.23(+0.84%) |
Mar 04, 2013 | 27.60 | 27.72 | 27.53 | 27.72 | 158,786 | +0.02(+0.08%) |
Mar 01, 2013 | 27.98 | 27.98 | 27.50 | 27.70 | 183,160 | -0.30(-1.09%) |
Feb 28, 2013 | 28.07 | 28.18 | 28.00 | 28.00 | 211,368 | -0.12(-0.43%) |
Feb 27, 2013 | 27.88 | 28.15 | 27.80 | 28.12 | 197,049 | +0.38(+1.36%) |
Feb 26, 2013 | 27.72 | 27.77 | 27.55 | 27.75 | 181,817 | -0.23(-0.83%) |
Feb 22, 2013 | 27.88 | 28.01 | 27.79 | 27.98 | 204,691 | +0.33(+1.19%) |
Feb 21, 2013 | 27.84 | 27.84 | 27.54 | 27.65 | 366,968 | -0.27(-0.96%) |
Feb 20, 2013 | 28.34 | 28.34 | 27.90 | 27.92 | 385,290 | -0.46(-1.62%) |
Feb 19, 2013 | 28.44 | 28.44 | 28.31 | 28.38 | 209,649 | +0.28(+0.99%) |
Feb 15, 2013 | 28.23 | 28.23 | 28.07 | 28.10 | 385,595 | -0.06(-0.22%) |
Feb 14, 2013 | 28.21 | 28.30 | 28.12 | 28.16 | 264,559 | -0.15(-0.52%) |
Feb 13, 2013 | 28.39 | 28.39 | 28.30 | 28.30 | 424,550 | +0.09(+0.30%) |
Feb 12, 2013 | 28.20 | 28.29 | 28.05 | 28.22 | 288,713 | +0.12(+0.43%) |
Feb 11, 2013 | 28.12 | 28.17 | 28.02 | 28.10 | 212,680 | +0.00(+0.00%) |
Feb 08, 2013 | 28.10 | 28.10 | 28.01 | 28.10 | 199,137 | +0.19(+0.69%) |
Feb 07, 2013 | 28.11 | 28.12 | 27.77 | 27.90 | 276,644 | -0.16(-0.56%) |
Feb 06, 2013 | 27.99 | 28.07 | 27.92 | 28.06 | 227,166 | +0.09(+0.30%) |
Feb 04, 2013 | 28.16 | 28.21 | 27.98 | 27.98 | 612,370 | -0.33(-1.16%) |
Feb 01, 2013 | 28.33 | 28.34 | 28.23 | 28.30 | 184,722 | +0.02(+0.09%) |
Jan 31, 2013 | 28.22 | 28.34 | 28.22 | 28.28 | 280,632 | +0.04(+0.13%) |
Jan 30, 2013 | 28.40 | 28.40 | 28.22 | 28.24 | 403,977 | -0.12(-0.43%) |
Jan 29, 2013 | 28.26 | 28.37 | 28.24 | 28.37 | 171,851 | +0.23(+0.82%) |
Jan 28, 2013 | 28.21 | 28.21 | 28.01 | 28.13 | 242,187 | -0.05(-0.17%) |
Jan 25, 2013 | 28.18 | 28.18 | 28.05 | 28.18 | 184,991 | +0.15(+0.52%) |
Jan 24, 2013 | 28.07 | 28.13 | 27.98 | 28.04 | 226,246 | +0.09(+0.30%) |
Jan 23, 2013 | 28.04 | 28.08 | 27.94 | 27.95 | 361,341 | -0.12(-0.43%) |
Jan 22, 2013 | 28.00 | 28.07 | 27.94 | 28.07 | 280,653 | +0.19(+0.70%) |
Jan 18, 2013 | 27.88 | 27.91 | 27.77 | 27.88 | 283,236 | -0.01(-0.04%) |
Jan 17, 2013 | 27.88 | 27.96 | 27.77 | 27.89 | 274,015 | +0.22(+0.79%) |
Jan 16, 2013 | 27.62 | 27.70 | 27.55 | 27.67 | 224,535 | +0.02(+0.09%) |
Jan 15, 2013 | 27.65 | 27.66 | 27.55 | 27.65 | 186,899 | -0.05(-0.18%) |
Jan 14, 2013 | 27.78 | 27.79 | 27.59 | 27.70 | 161,880 | +0.00(+0.00%) |
Jan 11, 2013 | 27.78 | 27.79 | 27.64 | 27.70 | 330,605 | -0.06(-0.22%) |
Jan 10, 2013 | 27.70 | 27.79 | 27.57 | 27.76 | 304,432 | +0.32(+1.15%) |
Jan 09, 2013 | 27.49 | 27.51 | 27.39 | 27.44 | 331,244 | +0.09(+0.31%) |
Jan 08, 2013 | 27.44 | 27.47 | 27.28 | 27.36 | 194,383 | -0.05(-0.18%) |
Jan 07, 2013 | 27.33 | 27.42 | 27.23 | 27.40 | 199,205 | +0.06(+0.22%) |
Jan 04, 2013 | 27.20 | 27.37 | 27.11 | 27.34 | 242,849 | +0.16(+0.58%) |
Jan 03, 2013 | 27.31 | 27.34 | 27.12 | 27.19 | 111,669 | -0.16(-0.58%) |
Jan 02, 2013 | 27.28 | 27.34 | 27.15 | 27.34 | 176,934 | +0.46(+1.72%) |
Dec 31, 2012 | 26.59 | 26.88 | 26.52 | 26.88 | 138,894 | +0.40(+1.52%) |
Dec 28, 2012 | 26.60 | 26.66 | 26.48 | 26.48 | 124,992 | -0.17(-0.64%) |
Dec 27, 2012 | 26.82 | 26.84 | 26.46 | 26.65 | 117,126 | -0.32(-1.17%) |
Dec 26, 2012 | 27.04 | 27.05 | 26.88 | 26.97 | 48,823 | +0.04(+0.14%) |
Dec 24, 2012 | 27.10 | 27.10 | 26.92 | 26.93 | 22,918 | -0.10(-0.36%) |
Dec 21, 2012 | 26.88 | 27.06 | 26.88 | 27.03 | 158,728 | -0.23(-0.85%) |
Dec 20, 2012 | 27.19 | 27.28 | 27.08 | 27.26 | 93,643 | +0.13(+0.49%) |
Dec 19, 2012 | 27.22 | 27.22 | 27.09 | 27.12 | 148,838 | +0.02(+0.09%) |
Dec 18, 2012 | 26.95 | 27.11 | 26.88 | 27.10 | 143,049 | +0.24(+0.91%) |
Dec 17, 2012 | 26.75 | 26.86 | 26.70 | 26.86 | 120,793 | +0.13(+0.50%) |
Dec 14, 2012 | 26.81 | 26.81 | 26.66 | 26.72 | 119,284 | +0.01(+0.05%) |
Dec 13, 2012 | 26.88 | 26.88 | 26.65 | 26.71 | 115,997 | -0.09(-0.34%) |
Dec 12, 2012 | 26.97 | 26.98 | 26.76 | 26.80 | 124,123 | +0.06(+0.21%) |
Dec 11, 2012 | 26.66 | 26.79 | 26.66 | 26.75 | 101,544 | +0.16(+0.59%) |
Dec 10, 2012 | 26.55 | 26.60 | 26.51 | 26.59 | 46,655 | +0.04(+0.14%) |
Dec 07, 2012 | 26.48 | 26.55 | 26.46 | 26.55 | 88,423 | +0.09(+0.32%) |
Dec 06, 2012 | 26.41 | 26.47 | 26.35 | 26.47 | 67,836 | +0.04(+0.14%) |
Dec 05, 2012 | 26.46 | 26.54 | 26.30 | 26.43 | 92,637 | +0.00(+0.00%) |
Dec 04, 2012 | 26.43 | 26.49 | 26.36 | 26.43 | 53,418 | -0.01(-0.05%) |
Nov 30, 2012 | 26.47 | 26.50 | 26.39 | 26.44 | 66,123 | +0.02(+0.09%) |
Nov 29, 2012 | 26.39 | 26.44 | 26.28 | 26.42 | 63,785 | +0.18(+0.70%) |
Nov 28, 2012 | 26.03 | 26.24 | 25.88 | 26.24 | 59,626 | +0.19(+0.75%) |
Nov 27, 2012 | 26.14 | 26.19 | 26.03 | 26.04 | 55,984 | -0.08(-0.30%) |
Nov 26, 2012 | 25.99 | 26.14 | 25.97 | 26.12 | 66,339 | -0.04(-0.17%) |
Nov 23, 2012 | 25.87 | 26.16 | 25.87 | 26.16 | 34,656 | +0.40(+1.56%) |
Nov 21, 2012 | 25.76 | 25.77 | 25.65 | 25.76 | 93,864 | -0.04(-0.14%) |
Nov 20, 2012 | 25.73 | 25.80 | 25.58 | 25.80 | 43,133 | +0.06(+0.24%) |
Nov 19, 2012 | 25.64 | 25.77 | 25.61 | 25.74 | 76,649 | +0.32(+1.24%) |
Nov 16, 2012 | 25.26 | 25.43 | 25.04 | 25.42 | 95,197 | +0.22(+0.87%) |
Nov 15, 2012 | 25.15 | 25.27 | 25.04 | 25.20 | 86,023 | +0.04(+0.15%) |
Nov 14, 2012 | 25.67 | 25.67 | 25.14 | 25.17 | 105,291 | -0.49(-1.90%) |
Nov 13, 2012 | 25.74 | 25.81 | 25.60 | 25.65 | 78,121 | -0.33(-1.26%) |
Nov 12, 2012 | 26.05 | 26.05 | 25.93 | 25.98 | 71,741 | +0.17(+0.66%) |
Nov 09, 2012 | 25.77 | 25.99 | 25.65 | 25.81 | 70,293 | +0.00(+0.00%) |
Nov 08, 2012 | 26.05 | 26.20 | 25.81 | 25.81 | 58,390 | -0.28(-1.07%) |
Nov 07, 2012 | 26.39 | 26.39 | 25.90 | 26.09 | 126,971 | -0.35(-1.33%) |
Nov 06, 2012 | 26.54 | 26.54 | 26.41 | 26.44 | 48,070 | +0.06(+0.22%) |
Nov 05, 2012 | 26.44 | 26.44 | 26.25 | 26.38 | 58,896 | -0.04(-0.14%) |
Nov 02, 2012 | 26.72 | 26.72 | 26.35 | 26.42 | 92,088 | -0.38(-1.41%) |
Nov 01, 2012 | 26.70 | 26.81 | 26.56 | 26.80 | 142,326 | +0.12(+0.46%) |
Oct 31, 2012 | 26.63 | 26.82 | 26.59 | 26.67 | 158,612 | +0.11(+0.41%) |
Oct 26, 2012 | 26.65 | 26.57 | 26.57 | 26.57 | 80,239 | -0.10(-0.36%) |
Oct 25, 2012 | 26.80 | 26.83 | 26.52 | 26.66 | 67,492 | +0.15(+0.55%) |
Oct 24, 2012 | 26.48 | 26.63 | 26.46 | 26.52 | 53,286 | +0.09(+0.32%) |
Oct 23, 2012 | 26.50 | 26.51 | 26.22 | 26.43 | 131,864 | -0.33(-1.23%) |
Oct 19, 2012 | 27.00 | 27.00 | 26.71 | 26.76 | 111,775 | -0.30(-1.12%) |
Oct 18, 2012 | 26.99 | 27.20 | 26.95 | 27.06 | 149,219 | -0.06(-0.22%) |
Oct 17, 2012 | 26.99 | 27.15 | 26.93 | 27.12 | 143,920 | +0.23(+0.86%) |
Oct 16, 2012 | 26.76 | 26.90 | 26.74 | 26.89 | 138,279 | +0.24(+0.91%) |
Oct 15, 2012 | 26.65 | 26.67 | 26.39 | 26.65 | 90,470 | +0.11(+0.41%) |
Oct 12, 2012 | 26.75 | 26.77 | 26.52 | 26.54 | 97,967 | -0.11(-0.41%) |
Oct 11, 2012 | 26.74 | 26.78 | 26.65 | 26.65 | 129,257 | +0.18(+0.69%) |
Oct 10, 2012 | 26.61 | 26.66 | 26.39 | 26.47 | 100,381 | -0.09(-0.32%) |
Oct 09, 2012 | 26.83 | 26.83 | 26.53 | 26.55 | 68,751 | -0.24(-0.91%) |
Oct 08, 2012 | 26.81 | 26.81 | 26.70 | 26.80 | 81,857 | -0.05(-0.18%) |
Oct 05, 2012 | 27.02 | 27.06 | 26.80 | 26.84 | 131,952 | -0.06(-0.23%) |
Oct 04, 2012 | 26.77 | 26.93 | 26.71 | 26.91 | 163,977 | +0.26(+0.96%) |
Oct 03, 2012 | 26.76 | 26.82 | 26.58 | 26.65 | 166,808 | -0.10(-0.36%) |
Oct 02, 2012 | 26.81 | 26.93 | 26.70 | 26.75 | 88,517 | +0.06(+0.23%) |
Oct 01, 2012 | 26.81 | 26.87 | 26.64 | 26.69 | 150,610 | -0.17(-0.63%) |
Sep 28, 2012 | 27.02 | 27.02 | 26.80 | 26.86 | 138,761 | -0.21(-0.79%) |
Sep 27, 2012 | 27.00 | 27.18 | 26.94 | 27.07 | 157,617 | +0.19(+0.71%) |
Sep 26, 2012 | 26.94 | 27.04 | 26.83 | 26.88 | 101,698 | -0.10(-0.36%) |
Sep 25, 2012 | 27.33 | 27.40 | 26.93 | 26.98 | 187,770 | -0.31(-1.12%) |
Sep 24, 2012 | 27.28 | 27.33 | 27.20 | 27.28 | 124,031 | -0.11(-0.40%) |
Sep 21, 2012 | 27.49 | 27.55 | 27.39 | 27.39 | 181,670 | +0.06(+0.22%) |
Sep 20, 2012 | 27.37 | 27.37 | 27.10 | 27.33 | 134,005 | +0.01(+0.04%) |
Sep 19, 2012 | 27.33 | 27.39 | 27.17 | 27.32 | 160,359 | -0.02(-0.09%) |
Sep 18, 2012 | 27.36 | 27.40 | 27.26 | 27.34 | 81,120 | -0.07(-0.27%) |
Sep 17, 2012 | 27.62 | 27.69 | 27.35 | 27.42 | 141,056 | -0.32(-1.14%) |
Sep 14, 2012 | 27.73 | 27.96 | 27.70 | 27.73 | 184,890 | +0.05(+0.18%) |
Sep 13, 2012 | 27.27 | 27.76 | 27.14 | 27.68 | 192,857 | +0.49(+1.79%) |
Sep 12, 2012 | 27.33 | 27.34 | 27.09 | 27.20 | 267,373 | -0.02(-0.09%) |
Sep 11, 2012 | 27.11 | 27.27 | 27.11 | 27.22 | 134,815 | +0.22(+0.82%) |
Sep 10, 2012 | 27.08 | 27.15 | 26.99 | 27.00 | 102,940 | -0.16(-0.59%) |
Sep 07, 2012 | 27.03 | 27.19 | 27.03 | 27.16 | 99,929 | +0.21(+0.77%) |
Sep 06, 2012 | 26.59 | 26.95 | 26.59 | 26.95 | 164,449 | +0.50(+1.89%) |
Sep 05, 2012 | 26.46 | 26.49 | 26.39 | 26.46 | 72,163 | -0.04(-0.14%) |
Sep 04, 2012 | 26.63 | 26.63 | 26.33 | 26.49 | 157,671 | -0.15(-0.55%) |
Aug 31, 2012 | 26.71 | 26.75 | 26.52 | 26.64 | 156,152 | +0.11(+0.41%) |
Aug 30, 2012 | 26.66 | 26.72 | 26.49 | 26.53 | 151,886 | -0.21(-0.77%) |
Aug 29, 2012 | 26.75 | 26.78 | 26.67 | 26.74 | 77,644 | +0.12(+0.46%) |
Aug 27, 2012 | 26.69 | 26.75 | 26.59 | 26.61 | 68,340 | -0.05(-0.18%) |
Aug 24, 2012 | 26.53 | 26.71 | 26.47 | 26.66 | 83,815 | +0.10(+0.37%) |
Aug 23, 2012 | 26.72 | 26.74 | 26.52 | 26.57 | 70,454 | -0.24(-0.91%) |
Aug 22, 2012 | 26.74 | 26.81 | 26.58 | 26.81 | 90,682 | +0.06(+0.23%) |
Aug 21, 2012 | 26.80 | 26.98 | 26.70 | 26.75 | 116,169 | +0.05(+0.18%) |
Aug 20, 2012 | 26.76 | 26.77 | 26.54 | 26.70 | 87,000 | +0.04(+0.14%) |
Aug 17, 2012 | 26.69 | 26.69 | 26.54 | 26.66 | 124,951 | -0.04(-0.14%) |
Aug 16, 2012 | 26.57 | 26.74 | 26.51 | 26.70 | 95,366 | +0.16(+0.60%) |
Aug 15, 2012 | 26.43 | 26.55 | 26.43 | 26.54 | 80,569 | +0.06(+0.23%) |
Aug 14, 2012 | 26.52 | 26.57 | 26.43 | 26.48 | 125,144 | +0.06(+0.23%) |
Aug 13, 2012 | 26.37 | 26.43 | 26.27 | 26.42 | 82,373 | -0.01(-0.05%) |
Aug 10, 2012 | 26.21 | 26.43 | 26.21 | 26.43 | 25,590 | +0.00(+0.00%) |
Aug 09, 2012 | 26.33 | 26.43 | 26.27 | 26.43 | 65,494 | +0.01(+0.05%) |
Aug 08, 2012 | 26.25 | 26.47 | 26.25 | 26.42 | 34,130 | +0.07(+0.28%) |
Aug 07, 2012 | 26.46 | 26.56 | 26.35 | 26.35 | 87,482 | -0.11(-0.41%) |
Aug 06, 2012 | 26.42 | 26.52 | 26.37 | 26.46 | 76,549 | +0.04(+0.14%) |
Aug 03, 2012 | 26.26 | 26.52 | 26.26 | 26.42 | 134,615 | +0.51(+1.97%) |
Aug 02, 2012 | 26.05 | 26.22 | 25.79 | 25.91 | 61,052 | -0.26(-0.98%) |
Aug 01, 2012 | 26.33 | 26.42 | 26.16 | 26.16 | 159,274 | -0.16(-0.60%) |
Jul 31, 2012 | 26.43 | 26.47 | 26.32 | 26.32 | 102,089 | -0.10(-0.37%) |
Jul 30, 2012 | 26.35 | 26.47 | 26.31 | 26.42 | 71,798 | +0.12(+0.46%) |
Jul 27, 2012 | 25.97 | 26.44 | 25.97 | 26.30 | 210,162 | +0.36(+1.41%) |
Jul 26, 2012 | 25.87 | 25.96 | 25.81 | 25.93 | 71,869 | +0.43(+1.67%) |
Jul 25, 2012 | 25.60 | 25.67 | 25.37 | 25.51 | 133,465 | +0.12(+0.48%) |
Jul 24, 2012 | 25.68 | 25.68 | 25.23 | 25.39 | 47,259 | -0.18(-0.71%) |
Jul 23, 2012 | 25.54 | 25.66 | 25.39 | 25.57 | 38,656 | -0.40(-1.55%) |
Jul 20, 2012 | 26.03 | 26.07 | 25.90 | 25.97 | 47,337 | -0.26(-0.97%) |
Jul 19, 2012 | 26.14 | 26.27 | 26.14 | 26.22 | 61,065 | +0.10(+0.37%) |
Jul 18, 2012 | 26.01 | 26.20 | 26.01 | 26.13 | 24,447 | +0.04(+0.14%) |
Jul 17, 2012 | 26.01 | 26.14 | 25.79 | 26.09 | 126,459 | +0.21(+0.80%) |
Jul 16, 2012 | 25.79 | 25.92 | 25.68 | 25.88 | 43,334 | +0.12(+0.47%) |
Jul 13, 2012 | 25.54 | 25.80 | 25.54 | 25.76 | 30,638 | +0.36(+1.44%) |
Jul 12, 2012 | 25.42 | 25.49 | 25.21 | 25.40 | 41,381 | -0.21(-0.81%) |
Jul 11, 2012 | 25.54 | 25.65 | 25.46 | 25.60 | 32,547 | +0.16(+0.62%) |
Jul 10, 2012 | 25.70 | 25.80 | 25.41 | 25.45 | 38,349 | -0.21(-0.81%) |
Jul 09, 2012 | 25.60 | 25.70 | 25.51 | 25.65 | 29,137 | -0.05(-0.19%) |
Jul 06, 2012 | 25.60 | 25.70 | 25.34 | 25.70 | 38,561 | -0.11(-0.42%) |
Jul 05, 2012 | 25.53 | 25.92 | 25.13 | 25.81 | 48,938 | -0.16(-0.61%) |
Jul 03, 2012 | 25.62 | 25.99 | 25.62 | 25.97 | 17,263 | +0.23(+0.88%) |
Jul 02, 2012 | 25.86 | 25.86 | 25.39 | 25.74 | 26,158 | -0.10(-0.40%) |
Jun 29, 2012 | 25.88 | 25.88 | 25.71 | 25.85 | 53,512 | +0.70(+2.79%) |
Jun 28, 2012 | 24.96 | 25.20 | 24.93 | 25.15 | 32,345 | -0.03(-0.13%) |
Jun 27, 2012 | 25.08 | 25.20 | 24.99 | 25.18 | 15,771 | +0.21(+0.83%) |
Jun 26, 2012 | 24.97 | 25.03 | 24.79 | 24.97 | 19,368 | +0.10(+0.39%) |
Jun 25, 2012 | 24.84 | 24.96 | 24.79 | 24.87 | 28,577 | -0.39(-1.55%) |
Jun 22, 2012 | 25.20 | 25.29 | 25.14 | 25.27 | 15,113 | +0.25(+0.98%) |
Jun 21, 2012 | 25.62 | 25.62 | 24.97 | 25.02 | 22,545 | -0.56(-2.17%) |
Jun 20, 2012 | 25.53 | 25.76 | 25.45 | 25.58 | 28,410 | -0.08(-0.30%) |
Jun 19, 2012 | 25.51 | 25.74 | 25.46 | 25.65 | 43,868 | +0.38(+1.51%) |
Jun 18, 2012 | 25.06 | 25.33 | 25.06 | 25.27 | 50,788 | +0.01(+0.05%) |
Jun 15, 2012 | 25.01 | 25.29 | 25.01 | 25.26 | 22,236 | +0.25(+0.99%) |
Jun 14, 2012 | 24.90 | 25.07 | 24.79 | 25.01 | 38,653 | +0.22(+0.89%) |
Jun 13, 2012 | 24.85 | 25.00 | 24.70 | 24.79 | 41,099 | -0.15(-0.59%) |
Jun 12, 2012 | 24.84 | 24.95 | 24.64 | 24.94 | 18,867 | +0.32(+1.28%) |
Jun 11, 2012 | 24.98 | 25.01 | 24.62 | 24.62 | 9,848 | -0.28(-1.14%) |
Jun 08, 2012 | 24.63 | 24.90 | 24.58 | 24.90 | 25,350 | +0.19(+0.76%) |
Jun 07, 2012 | 25.24 | 25.24 | 24.69 | 24.72 | 59,328 | -0.12(-0.49%) |
Jun 06, 2012 | 24.55 | 24.84 | 24.46 | 24.84 | 19,542 | +0.63(+2.61%) |
Jun 05, 2012 | 24.00 | 24.25 | 23.96 | 24.21 | 25,545 | +0.21(+0.86%) |
Jun 04, 2012 | 24.08 | 24.18 | 23.82 | 24.00 | 15,452 | +0.09(+0.36%) |
Jun 01, 2012 | 24.10 | 24.16 | 23.91 | 23.91 | 66,215 | -0.67(-2.73%) |
May 31, 2012 | 24.67 | 24.67 | 24.39 | 24.59 | 17,845 | +0.03(+0.11%) |
May 30, 2012 | 24.72 | 24.72 | 24.52 | 24.56 | 40,562 | -0.38(-1.51%) |
May 29, 2012 | 24.90 | 25.04 | 24.74 | 24.94 | 34,584 | +0.29(+1.18%) |
May 25, 2012 | 24.56 | 24.72 | 24.56 | 24.64 | 14,686 | -0.04(-0.15%) |
May 24, 2012 | 24.75 | 24.81 | 24.50 | 24.68 | 13,700 | -0.07(-0.29%) |
May 23, 2012 | 24.62 | 24.75 | 24.34 | 24.75 | 40,969 | -0.09(-0.34%) |
May 22, 2012 | 25.07 | 25.18 | 24.75 | 24.84 | 25,105 | -0.09(-0.34%) |
May 21, 2012 | 24.57 | 24.92 | 24.53 | 24.92 | 87,579 | +0.51(+2.09%) |
May 18, 2012 | 24.84 | 24.84 | 24.33 | 24.41 | 119,427 | -0.29(-1.18%) |
May 17, 2012 | 25.02 | 25.13 | 24.68 | 24.70 | 50,624 | -0.36(-1.46%) |
May 16, 2012 | 25.25 | 25.39 | 25.06 | 25.07 | 25,661 | -0.19(-0.77%) |
May 15, 2012 | 25.41 | 25.52 | 25.19 | 25.26 | 42,540 | -0.23(-0.91%) |
May 14, 2012 | 25.64 | 25.66 | 25.49 | 25.50 | 49,424 | -0.32(-1.22%) |
May 11, 2012 | 25.74 | 26.04 | 25.74 | 25.81 | 49,235 | -0.19(-0.75%) |
May 10, 2012 | 26.15 | 26.15 | 25.97 | 26.01 | 66,534 | +0.22(+0.85%) |
May 09, 2012 | 25.64 | 25.88 | 25.56 | 25.79 | 52,456 | -0.18(-0.70%) |
May 08, 2012 | 25.98 | 25.99 | 25.73 | 25.97 | 37,844 | -0.18(-0.69%) |
May 07, 2012 | 26.02 | 26.16 | 25.96 | 26.15 | 136,571 | +0.07(+0.27%) |
May 04, 2012 | 26.30 | 26.30 | 26.05 | 26.08 | 52,447 | -0.33(-1.24%) |
May 03, 2012 | 26.67 | 26.67 | 26.38 | 26.41 | 64,093 | -0.28(-1.05%) |
May 02, 2012 | 26.65 | 26.69 | 26.50 | 26.69 | 38,155 | -0.15(-0.54%) |
May 01, 2012 | 26.64 | 26.99 | 26.64 | 26.83 | 59,000 | -0.01(-0.05%) |
Apr 30, 2012 | 26.93 | 26.93 | 26.77 | 26.84 | 48,850 | -0.13(-0.49%) |
Apr 27, 2012 | 26.98 | 27.02 | 26.87 | 26.98 | 28,029 | +0.13(+0.49%) |
Apr 26, 2012 | 26.64 | 26.87 | 26.64 | 26.84 | 37,922 | +0.06(+0.23%) |
Apr 25, 2012 | 26.65 | 26.78 | 26.65 | 26.78 | 57,952 | +0.26(+0.96%) |
Apr 24, 2012 | 26.41 | 26.57 | 26.41 | 26.53 | 24,444 | +0.24(+0.93%) |
Apr 23, 2012 | 26.19 | 26.29 | 26.12 | 26.28 | 49,988 | -0.26(-0.97%) |
Apr 20, 2012 | 26.61 | 26.64 | 26.49 | 26.54 | 20,696 | +0.19(+0.73%) |
Apr 19, 2012 | 26.44 | 26.57 | 26.27 | 26.35 | 19,301 | -0.07(-0.27%) |
Apr 18, 2012 | 26.44 | 26.52 | 26.37 | 26.42 | 34,078 | -0.18(-0.69%) |
Apr 17, 2012 | 26.57 | 26.66 | 26.48 | 26.60 | 23,087 | +0.24(+0.93%) |
Apr 16, 2012 | 26.46 | 26.47 | 26.21 | 26.36 | 23,777 | +0.10(+0.37%) |
Apr 13, 2012 | 26.52 | 26.52 | 26.26 | 26.26 | 45,450 | -0.36(-1.37%) |
Apr 12, 2012 | 26.39 | 26.67 | 26.39 | 26.63 | 32,481 | +0.41(+1.58%) |
Apr 11, 2012 | 26.15 | 26.30 | 26.15 | 26.21 | 30,423 | +0.29(+1.13%) |
Apr 10, 2012 | 26.35 | 26.37 | 25.86 | 25.92 | 37,966 | -0.48(-1.82%) |
Apr 09, 2012 | 26.39 | 26.42 | 26.23 | 26.40 | 20,205 | -0.13(-0.48%) |
Apr 05, 2012 | 26.46 | 26.65 | 26.46 | 26.53 | 21,358 | +0.00(+0.00%) |
Apr 04, 2012 | 26.71 | 26.71 | 26.48 | 26.53 | 37,682 | -0.41(-1.54%) |
Apr 03, 2012 | 27.14 | 27.15 | 26.86 | 26.94 | 11,898 | -0.22(-0.81%) |