Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.78 | 31.25 | 30.78 | 31.17 | 959,349 | +0.29(+0.94%) |
Mar 27, 2013 | 30.45 | 30.93 | 30.37 | 30.88 | 1,081,601 | +0.36(+1.16%) |
Mar 26, 2013 | 30.24 | 30.57 | 30.11 | 30.53 | 897,111 | +0.43(+1.42%) |
Mar 25, 2013 | 29.97 | 30.25 | 29.93 | 30.10 | 1,232,409 | +0.13(+0.43%) |
Mar 22, 2013 | 29.34 | 30.07 | 29.34 | 29.97 | 954,837 | +0.62(+2.12%) |
Mar 21, 2013 | 29.19 | 29.48 | 29.13 | 29.35 | 759,305 | +0.01(+0.03%) |
Mar 20, 2013 | 29.20 | 29.44 | 29.09 | 29.34 | 651,635 | +0.31(+1.08%) |
Mar 19, 2013 | 29.28 | 29.35 | 28.80 | 29.02 | 596,985 | -0.11(-0.36%) |
Mar 18, 2013 | 28.91 | 29.40 | 28.91 | 29.13 | 969,925 | -0.05(-0.17%) |
Mar 15, 2013 | 29.06 | 29.26 | 29.05 | 29.18 | 1,244,523 | -0.01(-0.03%) |
Mar 14, 2013 | 29.05 | 29.25 | 28.97 | 29.19 | 608,743 | +0.22(+0.75%) |
Mar 13, 2013 | 28.61 | 28.98 | 28.53 | 28.97 | 1,006,317 | +0.44(+1.53%) |
Mar 12, 2013 | 28.73 | 28.86 | 28.43 | 28.53 | 1,274,271 | -0.14(-0.48%) |
Mar 11, 2013 | 28.68 | 28.78 | 28.52 | 28.67 | 895,952 | -0.08(-0.28%) |
Mar 08, 2013 | 28.98 | 28.98 | 28.54 | 28.75 | 1,273,997 | -0.01(-0.03%) |
Mar 07, 2013 | 28.60 | 28.79 | 28.53 | 28.76 | 491,384 | +0.09(+0.31%) |
Mar 06, 2013 | 28.58 | 28.94 | 28.56 | 28.67 | 583,466 | +0.02(+0.06%) |
Mar 05, 2013 | 28.28 | 28.67 | 28.28 | 28.65 | 922,271 | +0.38(+1.34%) |
Mar 04, 2013 | 28.05 | 28.39 | 27.90 | 28.27 | 1,275,526 | +0.52(+1.89%) |
Mar 01, 2013 | 27.67 | 27.81 | 27.35 | 27.75 | 1,217,173 | -0.13(-0.46%) |
Feb 28, 2013 | 28.05 | 28.20 | 27.87 | 27.88 | 898,985 | -0.02(-0.06%) |
Feb 27, 2013 | 27.32 | 28.18 | 27.30 | 27.89 | 1,530,533 | +0.64(+2.33%) |
Feb 26, 2013 | 27.51 | 27.55 | 27.19 | 27.26 | 1,437,867 | -0.06(-0.21%) |
Feb 25, 2013 | 27.87 | 27.99 | 27.31 | 27.31 | 1,252,639 | -0.43(-1.54%) |
Feb 22, 2013 | 27.25 | 27.87 | 27.23 | 27.74 | 1,491,809 | +0.60(+2.22%) |
Feb 21, 2013 | 26.26 | 27.43 | 26.26 | 27.14 | 2,906,339 | +0.51(+1.90%) |
Feb 20, 2013 | 26.86 | 27.17 | 26.61 | 26.63 | 2,215,156 | -0.18(-0.66%) |
Feb 19, 2013 | 26.72 | 26.98 | 26.67 | 26.81 | 1,376,464 | +0.20(+0.76%) |
Feb 15, 2013 | 26.74 | 26.84 | 26.50 | 26.61 | 880,473 | -0.10(-0.39%) |
Feb 14, 2013 | 26.95 | 27.06 | 26.69 | 26.71 | 879,114 | -0.25(-0.93%) |
Feb 13, 2013 | 27.50 | 27.57 | 26.81 | 26.96 | 1,673,542 | -0.59(-2.13%) |
Feb 12, 2013 | 27.52 | 27.62 | 27.17 | 27.55 | 832,036 | +0.06(+0.23%) |
Feb 11, 2013 | 27.66 | 27.85 | 27.35 | 27.48 | 709,458 | -0.20(-0.73%) |
Feb 08, 2013 | 27.66 | 27.85 | 27.53 | 27.68 | 593,569 | +0.00(+0.00%) |
Feb 07, 2013 | 27.68 | 27.85 | 27.45 | 27.68 | 1,049,047 | +0.06(+0.20%) |
Feb 06, 2013 | 27.27 | 27.68 | 27.27 | 27.63 | 916,825 | +0.64(+2.39%) |
Feb 04, 2013 | 27.15 | 27.30 | 26.98 | 26.98 | 645,599 | -0.21(-0.77%) |
Feb 01, 2013 | 26.75 | 27.41 | 26.75 | 27.19 | 1,081,989 | +0.51(+1.93%) |
Jan 31, 2013 | 26.51 | 26.75 | 26.32 | 26.68 | 1,279,522 | +0.17(+0.64%) |
Jan 30, 2013 | 26.63 | 26.69 | 26.35 | 26.51 | 949,265 | -0.15(-0.57%) |
Jan 29, 2013 | 26.71 | 26.77 | 26.57 | 26.66 | 649,607 | -0.04(-0.15%) |
Jan 28, 2013 | 26.86 | 26.86 | 26.46 | 26.70 | 879,652 | -0.03(-0.12%) |
Jan 25, 2013 | 26.89 | 26.89 | 26.62 | 26.73 | 1,357,943 | +0.05(+0.18%) |
Jan 24, 2013 | 26.65 | 26.87 | 26.56 | 26.69 | 1,019,461 | +0.06(+0.21%) |
Jan 23, 2013 | 26.90 | 26.90 | 26.60 | 26.63 | 774,325 | -0.27(-0.99%) |
Jan 22, 2013 | 26.67 | 27.28 | 26.36 | 26.90 | 865,683 | +0.02(+0.09%) |
Jan 18, 2013 | 26.87 | 27.00 | 26.57 | 26.87 | 941,384 | +0.06(+0.24%) |
Jan 17, 2013 | 26.77 | 26.94 | 26.52 | 26.81 | 827,424 | +0.14(+0.54%) |
Jan 16, 2013 | 26.45 | 26.97 | 26.37 | 26.66 | 742,498 | +0.03(+0.12%) |
Jan 15, 2013 | 26.67 | 26.90 | 26.52 | 26.63 | 1,163,103 | -0.22(-0.81%) |
Jan 14, 2013 | 26.97 | 27.10 | 26.65 | 26.85 | 1,103,838 | -0.24(-0.89%) |
Jan 11, 2013 | 27.22 | 27.23 | 26.86 | 27.09 | 702,849 | -0.10(-0.35%) |
Jan 10, 2013 | 27.12 | 27.27 | 26.90 | 27.19 | 564,138 | +0.10(+0.36%) |
Jan 09, 2013 | 27.02 | 27.19 | 26.92 | 27.09 | 552,289 | +0.07(+0.27%) |
Jan 08, 2013 | 27.26 | 27.39 | 26.93 | 27.02 | 749,098 | -0.27(-1.00%) |
Jan 07, 2013 | 27.70 | 27.90 | 27.16 | 27.29 | 674,715 | -0.62(-2.22%) |
Jan 04, 2013 | 27.33 | 28.09 | 27.23 | 27.91 | 1,046,320 | +0.72(+2.63%) |
Jan 03, 2013 | 26.70 | 27.29 | 26.55 | 27.19 | 988,603 | +0.61(+2.30%) |
Jan 02, 2013 | 26.65 | 26.68 | 26.25 | 26.58 | 1,250,431 | +0.26(+0.98%) |
Dec 31, 2012 | 25.99 | 26.36 | 25.91 | 26.32 | 856,991 | +0.28(+1.08%) |
Dec 28, 2012 | 26.27 | 26.30 | 26.03 | 26.04 | 565,506 | -0.29(-1.10%) |
Dec 27, 2012 | 26.46 | 26.64 | 26.14 | 26.33 | 716,263 | -0.07(-0.27%) |
Dec 26, 2012 | 26.53 | 26.65 | 26.33 | 26.40 | 515,410 | -0.12(-0.46%) |
Dec 24, 2012 | 26.38 | 26.56 | 26.25 | 26.53 | 260,729 | +0.09(+0.33%) |
Dec 21, 2012 | 26.65 | 26.73 | 26.19 | 26.44 | 1,233,953 | -0.39(-1.47%) |
Dec 20, 2012 | 27.12 | 27.19 | 26.79 | 26.83 | 890,071 | -0.23(-0.83%) |
Dec 19, 2012 | 27.13 | 27.33 | 26.94 | 27.06 | 669,900 | +0.00(+0.00%) |
Dec 18, 2012 | 26.89 | 27.23 | 26.84 | 27.06 | 927,958 | +0.14(+0.54%) |
Dec 17, 2012 | 26.75 | 27.02 | 26.74 | 26.91 | 671,332 | +0.23(+0.84%) |
Dec 14, 2012 | 26.71 | 26.85 | 26.57 | 26.69 | 655,189 | -0.14(-0.54%) |
Dec 13, 2012 | 26.54 | 27.20 | 26.54 | 26.83 | 573,876 | +0.18(+0.69%) |
Dec 12, 2012 | 26.82 | 26.98 | 26.61 | 26.65 | 477,687 | -0.05(-0.18%) |
Dec 11, 2012 | 26.89 | 26.93 | 26.61 | 26.69 | 749,235 | +0.03(+0.12%) |
Dec 10, 2012 | 26.69 | 26.91 | 26.52 | 26.66 | 596,158 | +0.04(+0.15%) |
Dec 07, 2012 | 26.71 | 26.91 | 26.50 | 26.62 | 542,783 | +0.07(+0.27%) |
Dec 06, 2012 | 26.39 | 26.65 | 26.37 | 26.55 | 747,793 | +0.06(+0.24%) |
Dec 05, 2012 | 26.53 | 26.61 | 26.24 | 26.49 | 974,421 | +0.10(+0.37%) |
Dec 04, 2012 | 26.73 | 26.77 | 25.83 | 26.39 | 3,413,737 | -1.12(-4.07%) |
Nov 30, 2012 | 28.05 | 28.05 | 27.47 | 27.51 | 834,228 | -0.55(-1.95%) |
Nov 29, 2012 | 28.13 | 28.42 | 27.76 | 28.05 | 718,448 | -0.01(-0.03%) |
Nov 28, 2012 | 27.84 | 28.07 | 27.48 | 28.06 | 1,165,697 | +0.10(+0.37%) |
Nov 27, 2012 | 27.73 | 28.22 | 27.73 | 27.96 | 831,012 | +0.03(+0.12%) |
Nov 26, 2012 | 27.74 | 27.93 | 27.60 | 27.93 | 624,568 | +0.18(+0.67%) |
Nov 23, 2012 | 27.60 | 27.89 | 27.59 | 27.74 | 209,353 | +0.24(+0.88%) |
Nov 21, 2012 | 27.32 | 27.60 | 27.32 | 27.50 | 307,083 | +0.18(+0.68%) |
Nov 20, 2012 | 27.30 | 27.59 | 27.18 | 27.31 | 480,344 | -0.02(-0.06%) |
Nov 19, 2012 | 26.98 | 27.43 | 26.98 | 27.33 | 666,233 | +0.52(+1.95%) |
Nov 16, 2012 | 26.63 | 26.83 | 26.28 | 26.81 | 704,650 | +0.23(+0.85%) |
Nov 15, 2012 | 26.36 | 26.87 | 26.28 | 26.58 | 1,310,303 | +0.25(+0.95%) |
Nov 14, 2012 | 27.12 | 27.25 | 26.29 | 26.33 | 702,303 | -0.71(-2.62%) |
Nov 13, 2012 | 26.82 | 27.35 | 26.74 | 27.04 | 708,799 | +0.15(+0.57%) |
Nov 12, 2012 | 26.83 | 27.06 | 26.77 | 26.89 | 462,639 | +0.13(+0.48%) |
Nov 09, 2012 | 26.50 | 26.98 | 26.50 | 26.76 | 624,006 | +0.11(+0.42%) |
Nov 08, 2012 | 26.92 | 27.02 | 26.58 | 26.65 | 786,451 | -0.34(-1.25%) |
Nov 07, 2012 | 27.38 | 27.40 | 26.89 | 26.98 | 1,000,083 | -0.60(-2.19%) |
Nov 06, 2012 | 27.43 | 27.63 | 27.31 | 27.59 | 578,595 | +0.25(+0.91%) |
Nov 05, 2012 | 26.98 | 27.35 | 26.83 | 27.34 | 896,667 | +0.35(+1.31%) |
Nov 02, 2012 | 27.11 | 27.14 | 26.91 | 26.98 | 1,386,510 | +0.09(+0.33%) |
Nov 01, 2012 | 26.54 | 26.98 | 26.50 | 26.90 | 1,012,012 | +0.38(+1.45%) |
Oct 31, 2012 | 26.15 | 26.55 | 26.15 | 26.51 | 811,431 | +0.33(+1.26%) |
Oct 26, 2012 | 26.43 | 26.18 | 26.18 | 26.18 | 935,921 | -0.26(-1.00%) |
Oct 25, 2012 | 27.25 | 27.40 | 26.33 | 26.45 | 2,147,205 | +0.18(+0.70%) |
Oct 24, 2012 | 27.09 | 27.43 | 26.17 | 26.26 | 2,381,914 | -0.69(-2.56%) |
Oct 23, 2012 | 26.77 | 27.11 | 26.51 | 26.95 | 761,062 | -0.09(-0.33%) |
Oct 19, 2012 | 27.65 | 27.65 | 26.99 | 27.04 | 1,717,417 | -0.86(-3.09%) |
Oct 18, 2012 | 27.94 | 28.03 | 27.69 | 27.90 | 625,245 | -0.10(-0.36%) |
Oct 17, 2012 | 27.77 | 28.10 | 27.69 | 28.00 | 837,528 | +0.24(+0.87%) |
Oct 16, 2012 | 27.92 | 28.13 | 27.71 | 27.76 | 718,288 | +0.04(+0.14%) |
Oct 15, 2012 | 27.84 | 27.84 | 27.41 | 27.72 | 1,383,375 | +0.10(+0.35%) |
Oct 12, 2012 | 27.60 | 27.85 | 27.42 | 27.63 | 520,169 | -0.04(-0.14%) |
Oct 11, 2012 | 27.75 | 27.99 | 27.52 | 27.67 | 524,611 | +0.02(+0.09%) |
Oct 10, 2012 | 27.53 | 27.83 | 27.43 | 27.64 | 619,837 | +0.22(+0.82%) |
Oct 09, 2012 | 27.91 | 28.06 | 27.39 | 27.42 | 677,439 | -0.45(-1.61%) |
Oct 08, 2012 | 27.77 | 27.95 | 27.69 | 27.87 | 724,950 | +0.01(+0.03%) |
Oct 05, 2012 | 28.32 | 28.38 | 27.65 | 27.86 | 1,738,126 | -0.78(-2.72%) |
Oct 04, 2012 | 28.47 | 28.68 | 28.19 | 28.64 | 907,845 | +0.35(+1.25%) |
Oct 03, 2012 | 28.55 | 28.84 | 28.17 | 28.28 | 1,301,364 | -0.17(-0.59%) |
Oct 02, 2012 | 28.74 | 28.76 | 28.38 | 28.45 | 812,345 | -0.18(-0.62%) |
Oct 01, 2012 | 28.90 | 28.90 | 28.25 | 28.63 | 1,013,533 | -0.03(-0.11%) |
Sep 28, 2012 | 28.52 | 28.72 | 28.27 | 28.66 | 1,009,326 | +0.16(+0.56%) |
Sep 27, 2012 | 28.48 | 28.66 | 28.35 | 28.50 | 430,699 | +0.18(+0.65%) |
Sep 26, 2012 | 28.40 | 28.58 | 28.15 | 28.32 | 436,890 | -0.05(-0.18%) |
Sep 25, 2012 | 28.77 | 28.94 | 28.33 | 28.37 | 686,317 | -0.34(-1.19%) |
Sep 24, 2012 | 28.68 | 28.82 | 28.35 | 28.71 | 571,565 | -0.01(-0.03%) |
Sep 21, 2012 | 28.84 | 29.05 | 28.58 | 28.72 | 1,967,465 | +0.20(+0.70%) |
Sep 20, 2012 | 28.59 | 28.65 | 28.30 | 28.52 | 909,157 | -0.14(-0.50%) |
Sep 19, 2012 | 28.45 | 29.00 | 28.26 | 28.66 | 1,794,962 | +0.37(+1.30%) |
Sep 18, 2012 | 28.01 | 28.34 | 27.87 | 28.29 | 734,302 | +0.24(+0.86%) |
Sep 17, 2012 | 27.98 | 28.15 | 27.92 | 28.05 | 747,114 | -0.05(-0.17%) |
Sep 14, 2012 | 28.27 | 28.33 | 27.99 | 28.10 | 740,207 | -0.03(-0.11%) |
Sep 13, 2012 | 28.04 | 28.20 | 27.67 | 28.13 | 711,243 | +0.22(+0.80%) |
Sep 12, 2012 | 27.71 | 28.02 | 27.71 | 27.91 | 766,756 | +0.28(+1.02%) |
Sep 11, 2012 | 27.83 | 27.97 | 27.61 | 27.63 | 565,139 | -0.14(-0.52%) |
Sep 10, 2012 | 27.97 | 28.02 | 27.70 | 27.77 | 697,439 | -0.14(-0.52%) |
Sep 07, 2012 | 27.78 | 27.98 | 27.51 | 27.91 | 771,154 | +0.23(+0.82%) |
Sep 06, 2012 | 27.51 | 27.82 | 27.43 | 27.69 | 699,401 | +0.30(+1.10%) |
Sep 05, 2012 | 26.83 | 27.57 | 26.83 | 27.39 | 1,487,046 | +0.37(+1.36%) |
Sep 04, 2012 | 26.58 | 27.13 | 26.43 | 27.02 | 781,903 | +0.39(+1.48%) |
Aug 31, 2012 | 26.86 | 26.90 | 26.42 | 26.62 | 527,082 | -0.12(-0.45%) |
Aug 30, 2012 | 26.80 | 26.91 | 26.64 | 26.74 | 526,042 | -0.09(-0.33%) |
Aug 29, 2012 | 26.62 | 27.10 | 26.62 | 26.83 | 640,651 | +0.30(+1.12%) |
Aug 27, 2012 | 26.71 | 26.86 | 26.50 | 26.54 | 466,673 | -0.03(-0.12%) |
Aug 24, 2012 | 26.46 | 26.78 | 26.25 | 26.57 | 638,382 | +0.05(+0.18%) |
Aug 23, 2012 | 26.87 | 26.87 | 26.46 | 26.52 | 378,563 | -0.29(-1.08%) |
Aug 22, 2012 | 26.87 | 26.98 | 26.66 | 26.81 | 302,612 | -0.05(-0.18%) |
Aug 21, 2012 | 26.84 | 27.08 | 26.75 | 26.86 | 459,799 | +0.10(+0.36%) |
Aug 20, 2012 | 27.02 | 27.07 | 26.62 | 26.76 | 726,341 | -0.23(-0.86%) |
Aug 17, 2012 | 26.66 | 27.05 | 26.66 | 26.99 | 639,685 | +0.26(+0.97%) |
Aug 16, 2012 | 26.58 | 26.92 | 26.51 | 26.73 | 582,621 | +0.08(+0.29%) |
Aug 15, 2012 | 26.32 | 26.94 | 26.32 | 26.66 | 772,844 | +0.51(+1.96%) |
Aug 14, 2012 | 26.34 | 26.47 | 26.05 | 26.14 | 488,875 | -0.14(-0.55%) |
Aug 13, 2012 | 26.32 | 26.45 | 26.05 | 26.29 | 487,138 | -0.07(-0.27%) |
Aug 10, 2012 | 26.46 | 26.46 | 26.12 | 26.36 | 533,400 | -0.12(-0.45%) |
Aug 09, 2012 | 26.68 | 26.78 | 26.45 | 26.48 | 720,409 | -0.12(-0.45%) |
Aug 08, 2012 | 26.43 | 26.69 | 26.09 | 26.60 | 620,714 | -0.04(-0.15%) |
Aug 07, 2012 | 26.60 | 26.94 | 26.56 | 26.64 | 647,746 | +0.24(+0.91%) |
Aug 06, 2012 | 26.76 | 27.05 | 26.37 | 26.40 | 801,579 | -0.26(-0.99%) |
Aug 03, 2012 | 26.76 | 26.93 | 26.59 | 26.66 | 1,122,998 | +0.20(+0.75%) |
Aug 02, 2012 | 26.20 | 26.59 | 26.13 | 26.46 | 562,031 | +0.18(+0.67%) |
Aug 01, 2012 | 26.99 | 26.99 | 26.26 | 26.29 | 874,302 | -0.49(-1.82%) |
Jul 31, 2012 | 26.74 | 26.94 | 26.40 | 26.78 | 839,707 | -0.08(-0.30%) |
Jul 30, 2012 | 27.07 | 27.13 | 26.67 | 26.86 | 913,184 | -0.22(-0.80%) |
Jul 27, 2012 | 26.59 | 27.32 | 26.38 | 27.07 | 1,763,519 | +0.65(+2.46%) |
Jul 26, 2012 | 26.27 | 26.86 | 25.97 | 26.42 | 2,980,698 | +2.15(+8.87%) |
Jul 25, 2012 | 24.55 | 24.55 | 24.05 | 24.27 | 1,113,705 | -0.05(-0.20%) |
Jul 24, 2012 | 24.79 | 24.79 | 24.08 | 24.32 | 813,385 | -0.38(-1.55%) |
Jul 23, 2012 | 24.99 | 25.01 | 24.48 | 24.70 | 1,094,398 | -0.76(-2.98%) |
Jul 20, 2012 | 25.48 | 25.48 | 24.83 | 25.46 | 1,499,415 | -0.42(-1.61%) |
Jul 19, 2012 | 25.98 | 26.02 | 25.69 | 25.87 | 725,101 | -0.02(-0.09%) |
Jul 18, 2012 | 25.68 | 25.96 | 25.67 | 25.90 | 527,155 | +0.07(+0.28%) |
Jul 17, 2012 | 25.86 | 26.07 | 25.57 | 25.82 | 576,195 | +0.14(+0.53%) |
Jul 16, 2012 | 25.83 | 26.21 | 25.61 | 25.69 | 1,808,512 | +0.23(+0.91%) |
Jul 13, 2012 | 25.23 | 25.59 | 25.16 | 25.46 | 497,149 | +0.34(+1.37%) |
Jul 12, 2012 | 24.96 | 25.31 | 24.78 | 25.11 | 545,693 | -0.13(-0.51%) |
Jul 11, 2012 | 25.28 | 25.43 | 25.01 | 25.24 | 492,566 | +0.04(+0.16%) |
Jul 10, 2012 | 25.39 | 25.57 | 25.07 | 25.20 | 853,352 | +0.00(+0.00%) |
Jul 09, 2012 | 25.16 | 25.51 | 25.06 | 25.20 | 763,139 | -0.10(-0.41%) |
Jul 06, 2012 | 25.31 | 25.39 | 25.08 | 25.31 | 869,597 | -0.29(-1.12%) |
Jul 05, 2012 | 25.76 | 25.94 | 25.55 | 25.59 | 917,205 | -0.12(-0.47%) |
Jul 03, 2012 | 25.58 | 25.88 | 25.53 | 25.71 | 419,264 | +0.14(+0.53%) |
Jul 02, 2012 | 25.56 | 25.78 | 25.28 | 25.58 | 865,087 | +0.05(+0.19%) |
Jun 29, 2012 | 25.22 | 25.59 | 25.08 | 25.53 | 1,618,754 | +0.69(+2.80%) |
Jun 28, 2012 | 23.84 | 25.03 | 23.84 | 24.83 | 2,209,302 | +0.82(+3.43%) |
Jun 27, 2012 | 24.22 | 24.22 | 23.80 | 24.01 | 1,337,444 | -0.11(-0.46%) |
Jun 26, 2012 | 24.10 | 24.38 | 23.88 | 24.12 | 927,464 | +0.11(+0.45%) |
Jun 25, 2012 | 24.10 | 24.21 | 23.88 | 24.02 | 1,178,978 | -0.54(-2.20%) |
Jun 22, 2012 | 24.49 | 24.71 | 24.26 | 24.55 | 869,779 | +0.09(+0.38%) |
Jun 21, 2012 | 25.01 | 25.01 | 24.37 | 24.46 | 963,418 | -0.46(-1.84%) |
Jun 20, 2012 | 25.42 | 25.43 | 24.65 | 24.92 | 1,461,120 | -0.42(-1.67%) |
Jun 19, 2012 | 25.50 | 25.51 | 25.18 | 25.35 | 1,140,725 | -0.09(-0.35%) |
Jun 18, 2012 | 25.11 | 25.55 | 24.91 | 25.43 | 726,029 | +0.13(+0.51%) |
Jun 15, 2012 | 24.98 | 25.42 | 24.98 | 25.31 | 844,426 | +0.30(+1.21%) |
Jun 14, 2012 | 24.51 | 25.17 | 24.51 | 25.00 | 791,987 | +0.49(+1.99%) |
Jun 13, 2012 | 24.80 | 24.92 | 24.32 | 24.51 | 1,100,420 | -0.38(-1.51%) |
Jun 12, 2012 | 24.77 | 25.07 | 24.67 | 24.89 | 608,912 | +0.19(+0.78%) |
Jun 11, 2012 | 25.49 | 25.70 | 24.64 | 24.70 | 1,244,765 | -0.46(-1.81%) |
Jun 08, 2012 | 24.63 | 25.17 | 24.37 | 25.15 | 893,041 | +0.39(+1.58%) |
Jun 07, 2012 | 25.12 | 25.36 | 24.75 | 24.76 | 1,117,646 | -0.14(-0.55%) |
Jun 06, 2012 | 24.67 | 25.05 | 24.50 | 24.90 | 1,510,933 | +0.59(+2.43%) |
Jun 05, 2012 | 24.03 | 24.49 | 23.88 | 24.31 | 1,147,089 | +0.11(+0.46%) |
Jun 04, 2012 | 24.47 | 24.83 | 23.52 | 24.20 | 2,679,703 | -0.85(-3.38%) |
Jun 01, 2012 | 25.39 | 25.56 | 24.84 | 25.04 | 940,580 | -0.87(-3.36%) |
May 31, 2012 | 25.98 | 26.03 | 25.56 | 25.91 | 597,108 | -0.01(-0.03%) |
May 30, 2012 | 26.05 | 26.14 | 25.74 | 25.92 | 839,412 | -0.42(-1.61%) |
May 29, 2012 | 25.94 | 26.36 | 25.90 | 26.34 | 1,057,438 | +0.51(+1.98%) |
May 25, 2012 | 25.83 | 26.02 | 25.72 | 25.83 | 756,660 | -0.05(-0.19%) |
May 24, 2012 | 25.64 | 25.89 | 25.49 | 25.88 | 1,294,564 | +0.34(+1.35%) |
May 23, 2012 | 24.69 | 25.66 | 24.69 | 25.54 | 1,516,349 | +0.54(+2.14%) |
May 22, 2012 | 25.06 | 25.24 | 24.88 | 25.00 | 957,734 | +0.09(+0.35%) |
May 21, 2012 | 24.71 | 25.01 | 24.32 | 24.91 | 1,181,092 | +0.31(+1.27%) |
May 18, 2012 | 24.77 | 25.09 | 24.47 | 24.60 | 1,167,925 | -0.17(-0.68%) |
May 17, 2012 | 25.43 | 25.43 | 24.72 | 24.77 | 1,000,498 | -0.56(-2.21%) |
May 16, 2012 | 25.37 | 25.85 | 25.24 | 25.33 | 1,509,879 | +0.03(+0.13%) |
May 15, 2012 | 25.32 | 25.57 | 25.22 | 25.30 | 1,013,846 | -0.10(-0.38%) |
May 14, 2012 | 25.69 | 25.77 | 25.26 | 25.39 | 1,382,611 | -0.50(-1.94%) |
May 11, 2012 | 25.63 | 26.07 | 25.60 | 25.90 | 1,337,450 | +0.01(+0.03%) |
May 10, 2012 | 25.69 | 26.00 | 25.66 | 25.89 | 1,850,226 | +0.31(+1.22%) |
May 09, 2012 | 25.37 | 25.69 | 25.17 | 25.58 | 1,408,778 | +0.06(+0.22%) |
May 08, 2012 | 25.47 | 25.53 | 25.05 | 25.52 | 1,629,066 | -0.13(-0.50%) |
May 07, 2012 | 25.56 | 25.77 | 25.34 | 25.65 | 1,015,991 | +0.08(+0.31%) |
May 04, 2012 | 25.63 | 25.73 | 25.31 | 25.57 | 1,118,575 | -0.18(-0.68%) |
May 03, 2012 | 25.91 | 26.07 | 25.59 | 25.74 | 867,994 | -0.15(-0.59%) |
May 02, 2012 | 25.75 | 26.17 | 25.75 | 25.90 | 980,602 | -0.10(-0.40%) |
May 01, 2012 | 26.21 | 26.60 | 25.36 | 26.00 | 3,754,972 | +0.84(+3.33%) |
Apr 30, 2012 | 25.30 | 25.40 | 25.02 | 25.16 | 913,701 | -0.28(-1.10%) |
Apr 27, 2012 | 25.51 | 25.55 | 24.97 | 25.44 | 1,191,082 | +0.10(+0.38%) |
Apr 26, 2012 | 25.48 | 25.86 | 24.74 | 25.35 | 2,448,771 | +0.57(+2.29%) |
Apr 25, 2012 | 24.48 | 24.87 | 24.48 | 24.78 | 2,238,668 | +0.48(+1.97%) |
Apr 24, 2012 | 24.19 | 24.83 | 24.08 | 24.30 | 2,702,142 | +0.12(+0.50%) |
Apr 23, 2012 | 23.59 | 24.32 | 23.43 | 24.18 | 3,205,811 | +0.48(+2.02%) |
Apr 20, 2012 | 23.72 | 23.96 | 23.54 | 23.70 | 1,127,624 | +0.28(+1.19%) |
Apr 19, 2012 | 23.61 | 23.89 | 23.32 | 23.42 | 1,659,794 | -0.12(-0.51%) |
Apr 18, 2012 | 23.48 | 23.66 | 23.38 | 23.54 | 1,040,380 | +0.02(+0.10%) |
Apr 17, 2012 | 23.69 | 23.69 | 23.27 | 23.52 | 1,511,315 | -0.01(-0.03%) |
Apr 16, 2012 | 23.84 | 23.84 | 23.27 | 23.52 | 1,018,904 | -0.12(-0.51%) |
Apr 13, 2012 | 23.64 | 23.93 | 23.48 | 23.64 | 1,025,594 | -0.15(-0.64%) |
Apr 12, 2012 | 23.64 | 23.89 | 23.49 | 23.80 | 1,074,740 | +0.12(+0.51%) |
Apr 11, 2012 | 23.24 | 23.68 | 23.18 | 23.68 | 1,547,665 | +0.67(+2.92%) |
Apr 10, 2012 | 23.31 | 23.53 | 22.83 | 23.01 | 1,781,202 | -0.35(-1.50%) |
Apr 09, 2012 | 22.92 | 23.36 | 22.85 | 23.36 | 1,147,352 | +0.13(+0.55%) |
Apr 05, 2012 | 23.36 | 23.52 | 23.15 | 23.23 | 1,423,657 | -0.29(-1.22%) |
Apr 04, 2012 | 23.55 | 23.61 | 23.30 | 23.52 | 1,153,808 | -0.16(-0.67%) |
Apr 03, 2012 | 23.71 | 23.88 | 23.52 | 23.68 | 804,399 | -0.09(-0.37%) |