Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.48 | 34.74 | 34.35 | 34.68 | 208,463 | +0.22(+0.63%) |
Apr 29, 2013 | 34.34 | 34.50 | 34.25 | 34.47 | 127,489 | +0.40(+1.18%) |
Apr 26, 2013 | 34.21 | 34.25 | 34.04 | 34.06 | 178,233 | -0.18(-0.54%) |
Apr 25, 2013 | 34.23 | 34.37 | 34.16 | 34.25 | 149,185 | +0.11(+0.31%) |
Apr 24, 2013 | 34.02 | 34.23 | 34.02 | 34.14 | 170,953 | +0.07(+0.21%) |
Apr 23, 2013 | 33.97 | 34.11 | 33.88 | 34.07 | 129,862 | +0.14(+0.43%) |
Apr 22, 2013 | 33.87 | 33.91 | 33.71 | 33.93 | 221,736 | +0.10(+0.29%) |
Apr 19, 2013 | 33.63 | 33.85 | 33.63 | 33.83 | 623,007 | +0.43(+1.28%) |
Apr 18, 2013 | 33.60 | 33.64 | 33.32 | 33.40 | 143,722 | +0.07(+0.20%) |
Apr 17, 2013 | 33.51 | 33.63 | 33.19 | 33.33 | 215,609 | -0.34(-1.02%) |
Apr 16, 2013 | 33.51 | 33.70 | 33.41 | 33.67 | 166,585 | +0.64(+1.93%) |
Apr 15, 2013 | 33.57 | 33.57 | 33.04 | 33.04 | 217,559 | -0.65(-1.94%) |
Apr 12, 2013 | 33.75 | 33.85 | 33.53 | 33.69 | 164,840 | -0.31(-0.91%) |
Apr 11, 2013 | 33.91 | 34.07 | 33.91 | 34.00 | 277,724 | +0.13(+0.39%) |
Apr 10, 2013 | 33.74 | 33.94 | 33.74 | 33.87 | 247,614 | +0.41(+1.24%) |
Apr 09, 2013 | 33.31 | 33.58 | 33.21 | 33.45 | 205,370 | +0.10(+0.30%) |
Apr 08, 2013 | 33.24 | 33.37 | 33.11 | 33.35 | 210,140 | -0.10(-0.30%) |
Apr 05, 2013 | 33.18 | 33.48 | 32.99 | 33.45 | 176,874 | -0.01(-0.02%) |
Apr 04, 2013 | 33.45 | 33.50 | 33.27 | 33.46 | 265,654 | +0.10(+0.30%) |
Apr 03, 2013 | 33.73 | 33.73 | 33.35 | 33.36 | 321,766 | -0.40(-1.17%) |
Apr 02, 2013 | 33.90 | 33.90 | 33.75 | 33.75 | 310,358 | +0.03(+0.10%) |
Apr 01, 2013 | 34.05 | 34.07 | 33.68 | 33.72 | 578,406 | -0.25(-0.74%) |
Mar 28, 2013 | 33.88 | 34.02 | 33.85 | 33.97 | 342,509 | +0.09(+0.27%) |
Mar 27, 2013 | 33.64 | 33.92 | 33.59 | 33.88 | 221,642 | +0.11(+0.31%) |
Mar 26, 2013 | 33.56 | 33.78 | 33.54 | 33.77 | 223,996 | +0.45(+1.36%) |
Mar 25, 2013 | 33.54 | 33.57 | 33.26 | 33.32 | 180,555 | +0.03(+0.10%) |
Mar 22, 2013 | 33.37 | 33.41 | 33.25 | 33.29 | 424,422 | -0.07(-0.20%) |
Mar 21, 2013 | 33.50 | 33.53 | 33.31 | 33.35 | 201,783 | -0.25(-0.74%) |
Mar 20, 2013 | 33.64 | 33.66 | 33.54 | 33.60 | 397,769 | +0.16(+0.49%) |
Mar 19, 2013 | 33.63 | 33.64 | 33.29 | 33.44 | 151,805 | -0.15(-0.45%) |
Mar 18, 2013 | 33.56 | 33.70 | 33.48 | 33.59 | 324,687 | -0.26(-0.76%) |
Mar 15, 2013 | 33.93 | 33.97 | 33.83 | 33.85 | 211,363 | -0.14(-0.43%) |
Mar 14, 2013 | 33.93 | 34.05 | 33.93 | 33.99 | 110,402 | +0.10(+0.29%) |
Mar 13, 2013 | 34.04 | 34.04 | 33.89 | 33.89 | 215,493 | -0.14(-0.41%) |
Mar 12, 2013 | 34.27 | 34.27 | 34.00 | 34.03 | 255,763 | -0.30(-0.88%) |
Mar 11, 2013 | 34.31 | 34.35 | 34.25 | 34.33 | 177,958 | -0.05(-0.13%) |
Mar 08, 2013 | 34.25 | 34.40 | 34.19 | 34.38 | 250,144 | +0.28(+0.83%) |
Mar 07, 2013 | 34.17 | 34.19 | 34.08 | 34.10 | 385,073 | -0.04(-0.12%) |
Mar 06, 2013 | 34.19 | 34.19 | 33.98 | 34.14 | 390,380 | +0.05(+0.15%) |
Mar 05, 2013 | 33.97 | 34.13 | 33.90 | 34.08 | 242,913 | +0.39(+1.17%) |
Mar 04, 2013 | 33.60 | 33.73 | 33.50 | 33.69 | 223,626 | +0.03(+0.10%) |
Mar 01, 2013 | 33.56 | 33.73 | 33.45 | 33.66 | 445,541 | +0.18(+0.55%) |
Feb 28, 2013 | 33.58 | 33.69 | 33.47 | 33.47 | 588,763 | -0.05(-0.16%) |
Feb 27, 2013 | 33.21 | 33.61 | 33.20 | 33.52 | 236,703 | +0.45(+1.37%) |
Feb 26, 2013 | 33.12 | 33.18 | 32.95 | 33.07 | 232,758 | -0.14(-0.42%) |
Feb 22, 2013 | 33.21 | 33.23 | 33.07 | 33.21 | 235,372 | +0.21(+0.64%) |
Feb 21, 2013 | 33.16 | 33.16 | 32.85 | 33.00 | 534,599 | -0.26(-0.77%) |
Feb 20, 2013 | 33.66 | 33.74 | 33.25 | 33.25 | 316,062 | -0.31(-0.92%) |
Feb 19, 2013 | 33.44 | 33.61 | 33.44 | 33.56 | 216,521 | +0.14(+0.41%) |
Feb 15, 2013 | 33.57 | 33.57 | 33.39 | 33.43 | 138,567 | -0.08(-0.24%) |
Feb 14, 2013 | 33.36 | 33.54 | 33.31 | 33.50 | 223,355 | +0.05(+0.14%) |
Feb 13, 2013 | 33.45 | 33.53 | 33.41 | 33.46 | 162,413 | +0.23(+0.69%) |
Feb 12, 2013 | 33.12 | 33.33 | 33.06 | 33.23 | 190,326 | +0.07(+0.20%) |
Feb 11, 2013 | 33.14 | 33.19 | 33.04 | 33.16 | 121,593 | -0.01(-0.02%) |
Feb 08, 2013 | 33.07 | 33.20 | 33.07 | 33.17 | 190,291 | +0.16(+0.50%) |
Feb 07, 2013 | 33.18 | 33.18 | 32.87 | 33.00 | 324,792 | -0.16(-0.48%) |
Feb 06, 2013 | 33.04 | 33.17 | 33.04 | 33.16 | 221,436 | +0.25(+0.76%) |
Feb 04, 2013 | 33.12 | 33.12 | 32.85 | 32.91 | 220,918 | -0.28(-0.83%) |
Feb 01, 2013 | 33.18 | 33.30 | 33.10 | 33.19 | 346,047 | +0.27(+0.82%) |
Jan 31, 2013 | 32.95 | 32.97 | 32.86 | 32.92 | 148,847 | +0.03(+0.10%) |
Jan 30, 2013 | 32.95 | 33.02 | 32.88 | 32.89 | 180,549 | -0.13(-0.40%) |
Jan 29, 2013 | 32.81 | 33.07 | 32.76 | 33.02 | 186,273 | +0.43(+1.33%) |
Jan 28, 2013 | 32.81 | 32.81 | 32.55 | 32.58 | 299,050 | -0.31(-0.94%) |
Jan 25, 2013 | 32.89 | 32.94 | 32.73 | 32.89 | 245,041 | +0.03(+0.10%) |
Jan 24, 2013 | 32.93 | 33.04 | 32.83 | 32.86 | 235,856 | +0.00(+0.00%) |
Jan 23, 2013 | 32.91 | 32.95 | 32.80 | 32.86 | 392,092 | -0.14(-0.44%) |
Jan 22, 2013 | 33.05 | 33.05 | 32.91 | 33.00 | 284,524 | -0.11(-0.34%) |
Jan 18, 2013 | 33.07 | 33.14 | 32.95 | 33.12 | 183,280 | +0.10(+0.30%) |
Jan 17, 2013 | 32.97 | 33.10 | 32.93 | 33.02 | 285,049 | +0.05(+0.14%) |
Jan 16, 2013 | 32.92 | 33.02 | 32.80 | 32.97 | 266,569 | -0.06(-0.18%) |
Jan 15, 2013 | 33.01 | 33.05 | 32.88 | 33.03 | 361,383 | -0.09(-0.27%) |
Jan 14, 2013 | 33.13 | 33.13 | 32.98 | 33.12 | 201,819 | +0.18(+0.55%) |
Jan 11, 2013 | 33.00 | 33.57 | 32.85 | 32.94 | 317,183 | -0.14(-0.44%) |
Jan 10, 2013 | 33.02 | 33.13 | 32.89 | 33.08 | 330,004 | +0.12(+0.38%) |
Jan 09, 2013 | 32.82 | 33.00 | 32.82 | 32.96 | 274,903 | +0.28(+0.85%) |
Jan 08, 2013 | 32.79 | 32.81 | 32.55 | 32.68 | 277,705 | -0.14(-0.44%) |
Jan 07, 2013 | 32.85 | 32.87 | 32.72 | 32.83 | 349,852 | -0.05(-0.16%) |
Jan 04, 2013 | 32.75 | 32.92 | 32.70 | 32.88 | 336,915 | +0.10(+0.30%) |
Jan 03, 2013 | 32.70 | 32.98 | 32.67 | 32.78 | 580,973 | -0.20(-0.60%) |
Jan 02, 2013 | 32.83 | 33.02 | 32.51 | 32.98 | 751,475 | +0.47(+1.44%) |
Dec 31, 2012 | 32.19 | 32.56 | 32.16 | 32.51 | 480,479 | +0.49(+1.54%) |
Dec 28, 2012 | 31.78 | 32.14 | 31.78 | 32.02 | 203,662 | +0.19(+0.60%) |
Dec 27, 2012 | 31.84 | 31.91 | 31.64 | 31.83 | 404,790 | +0.16(+0.52%) |
Dec 26, 2012 | 31.68 | 31.81 | 31.57 | 31.66 | 402,994 | +0.22(+0.69%) |
Dec 24, 2012 | 31.62 | 31.62 | 31.41 | 31.45 | 201,651 | -0.02(-0.06%) |
Dec 21, 2012 | 31.44 | 31.52 | 31.30 | 31.47 | 252,860 | -0.28(-0.89%) |
Dec 20, 2012 | 31.62 | 31.81 | 31.55 | 31.75 | 283,329 | +0.10(+0.31%) |
Dec 19, 2012 | 31.73 | 31.83 | 31.64 | 31.65 | 478,325 | -0.11(-0.35%) |
Dec 18, 2012 | 31.56 | 31.79 | 31.43 | 31.76 | 332,279 | +0.26(+0.83%) |
Dec 17, 2012 | 31.45 | 31.54 | 31.34 | 31.50 | 258,752 | +0.11(+0.35%) |
Dec 14, 2012 | 31.33 | 31.46 | 31.31 | 31.39 | 240,962 | +0.12(+0.38%) |
Dec 13, 2012 | 31.39 | 31.43 | 31.21 | 31.27 | 210,987 | -0.07(-0.23%) |
Dec 12, 2012 | 31.31 | 31.47 | 31.21 | 31.34 | 181,292 | +0.10(+0.34%) |
Dec 11, 2012 | 31.12 | 31.24 | 31.07 | 31.24 | 206,131 | +0.10(+0.32%) |
Dec 10, 2012 | 30.98 | 31.18 | 30.96 | 31.14 | 265,358 | +0.08(+0.25%) |
Dec 07, 2012 | 30.98 | 31.09 | 30.93 | 31.06 | 168,762 | +0.05(+0.15%) |
Dec 06, 2012 | 30.90 | 31.01 | 30.86 | 31.01 | 130,917 | +0.18(+0.59%) |
Dec 05, 2012 | 30.78 | 30.98 | 30.75 | 30.83 | 127,147 | +0.23(+0.75%) |
Dec 04, 2012 | 30.65 | 30.78 | 30.57 | 30.60 | 393,097 | +0.14(+0.47%) |
Nov 30, 2012 | 30.50 | 30.57 | 30.36 | 30.46 | 550,061 | -0.02(-0.06%) |
Nov 29, 2012 | 30.44 | 30.52 | 30.29 | 30.48 | 297,124 | +0.16(+0.54%) |
Nov 28, 2012 | 30.00 | 30.33 | 29.93 | 30.31 | 228,411 | +0.24(+0.78%) |
Nov 27, 2012 | 30.23 | 30.33 | 30.08 | 30.08 | 213,018 | -0.22(-0.71%) |
Nov 26, 2012 | 30.13 | 30.31 | 30.06 | 30.29 | 337,099 | +0.12(+0.41%) |
Nov 23, 2012 | 30.07 | 30.25 | 30.05 | 30.17 | 60,815 | +0.38(+1.28%) |
Nov 21, 2012 | 29.81 | 29.83 | 29.68 | 29.79 | 146,262 | -0.22(-0.72%) |
Nov 20, 2012 | 29.88 | 30.02 | 29.76 | 30.00 | 185,865 | -0.03(-0.11%) |
Nov 19, 2012 | 29.83 | 30.05 | 29.81 | 30.04 | 161,399 | +0.33(+1.12%) |
Nov 16, 2012 | 29.65 | 29.73 | 29.40 | 29.70 | 121,172 | +0.04(+0.13%) |
Nov 15, 2012 | 29.66 | 29.72 | 29.46 | 29.66 | 445,643 | +0.18(+0.62%) |
Nov 14, 2012 | 29.92 | 29.93 | 29.40 | 29.48 | 193,753 | -0.41(-1.36%) |
Nov 13, 2012 | 29.88 | 30.10 | 29.85 | 29.89 | 121,448 | -0.35(-1.17%) |
Nov 12, 2012 | 30.34 | 30.35 | 30.19 | 30.24 | 390,778 | +0.06(+0.20%) |
Nov 09, 2012 | 30.08 | 30.41 | 30.08 | 30.18 | 253,485 | +0.29(+0.99%) |
Nov 08, 2012 | 30.12 | 30.32 | 29.88 | 29.89 | 204,276 | -0.18(-0.61%) |
Nov 07, 2012 | 30.30 | 30.30 | 29.85 | 30.07 | 178,978 | -0.41(-1.33%) |
Nov 06, 2012 | 30.38 | 30.54 | 30.26 | 30.48 | 336,880 | +0.19(+0.63%) |
Nov 05, 2012 | 30.10 | 30.31 | 30.06 | 30.29 | 175,399 | +0.28(+0.92%) |
Nov 02, 2012 | 30.35 | 30.39 | 29.95 | 30.01 | 550,685 | -0.35(-1.14%) |
Nov 01, 2012 | 30.11 | 30.42 | 30.10 | 30.36 | 221,464 | +0.47(+1.58%) |
Oct 31, 2012 | 29.97 | 30.08 | 29.74 | 29.89 | 176,843 | +0.05(+0.18%) |
Oct 26, 2012 | 29.86 | 29.83 | 29.83 | 29.83 | 171,912 | -0.34(-1.13%) |
Oct 25, 2012 | 30.25 | 30.35 | 30.09 | 30.18 | 97,956 | +0.10(+0.35%) |
Oct 24, 2012 | 30.29 | 30.31 | 30.06 | 30.07 | 102,713 | +0.10(+0.33%) |
Oct 23, 2012 | 30.06 | 30.07 | 29.81 | 29.97 | 127,314 | -0.22(-0.72%) |
Oct 19, 2012 | 30.50 | 30.50 | 30.12 | 30.19 | 137,891 | -0.47(-1.54%) |
Oct 18, 2012 | 30.59 | 30.79 | 30.56 | 30.66 | 97,275 | -0.21(-0.68%) |
Oct 17, 2012 | 30.68 | 30.97 | 30.61 | 30.87 | 258,424 | +0.27(+0.88%) |
Oct 16, 2012 | 30.52 | 30.66 | 30.49 | 30.60 | 75,945 | +0.25(+0.82%) |
Oct 15, 2012 | 30.16 | 30.40 | 30.12 | 30.35 | 74,682 | +0.26(+0.85%) |
Oct 12, 2012 | 30.14 | 30.29 | 30.04 | 30.10 | 118,014 | -0.10(-0.33%) |
Oct 11, 2012 | 30.23 | 30.30 | 30.14 | 30.19 | 71,259 | +0.22(+0.72%) |
Oct 10, 2012 | 30.21 | 30.23 | 29.93 | 29.98 | 134,291 | -0.13(-0.44%) |
Oct 09, 2012 | 30.35 | 30.35 | 30.06 | 30.11 | 166,983 | -0.22(-0.73%) |
Oct 08, 2012 | 30.33 | 30.36 | 30.26 | 30.33 | 88,458 | -0.24(-0.77%) |
Oct 05, 2012 | 30.72 | 30.82 | 30.47 | 30.57 | 181,497 | +0.03(+0.09%) |
Oct 04, 2012 | 30.48 | 30.58 | 30.30 | 30.54 | 304,189 | +0.08(+0.26%) |
Oct 03, 2012 | 30.56 | 30.57 | 30.36 | 30.46 | 901,824 | -0.06(-0.19%) |
Oct 02, 2012 | 30.49 | 30.65 | 30.37 | 30.52 | 338,228 | +0.10(+0.32%) |
Oct 01, 2012 | 30.33 | 30.63 | 30.29 | 30.42 | 162,788 | +0.39(+1.29%) |
Sep 28, 2012 | 30.18 | 30.21 | 30.00 | 30.04 | 125,095 | -0.21(-0.69%) |
Sep 27, 2012 | 30.18 | 30.29 | 29.97 | 30.25 | 139,332 | +0.41(+1.38%) |
Sep 26, 2012 | 29.95 | 29.95 | 29.64 | 29.83 | 95,553 | -0.16(-0.52%) |
Sep 25, 2012 | 30.33 | 30.41 | 29.99 | 29.99 | 98,086 | -0.22(-0.74%) |
Sep 24, 2012 | 30.21 | 30.33 | 29.99 | 30.21 | 148,166 | -0.19(-0.62%) |
Sep 21, 2012 | 30.46 | 30.60 | 30.35 | 30.40 | 113,631 | +0.02(+0.06%) |
Sep 20, 2012 | 30.23 | 30.43 | 30.11 | 30.38 | 148,981 | -0.03(-0.08%) |
Sep 19, 2012 | 30.40 | 30.52 | 30.24 | 30.41 | 196,211 | +0.05(+0.17%) |
Sep 18, 2012 | 30.29 | 30.41 | 30.20 | 30.36 | 372,430 | +0.01(+0.04%) |
Sep 17, 2012 | 30.46 | 30.53 | 30.26 | 30.34 | 177,495 | -0.15(-0.49%) |
Sep 14, 2012 | 30.49 | 30.78 | 30.30 | 30.49 | 290,067 | +0.07(+0.23%) |
Sep 13, 2012 | 29.49 | 30.47 | 29.49 | 30.42 | 142,373 | +0.70(+2.37%) |
Sep 12, 2012 | 29.62 | 29.74 | 29.54 | 29.72 | 105,272 | +0.14(+0.48%) |
Sep 11, 2012 | 29.31 | 29.65 | 29.31 | 29.58 | 254,996 | +0.26(+0.90%) |
Sep 10, 2012 | 29.37 | 29.71 | 29.27 | 29.31 | 357,954 | -0.24(-0.81%) |
Sep 07, 2012 | 29.28 | 29.57 | 29.22 | 29.55 | 160,391 | +0.33(+1.13%) |
Sep 06, 2012 | 28.80 | 29.26 | 28.80 | 29.22 | 236,319 | +0.43(+1.50%) |
Sep 05, 2012 | 28.84 | 28.86 | 28.69 | 28.79 | 124,779 | -0.08(-0.27%) |
Sep 04, 2012 | 28.85 | 28.96 | 28.74 | 28.87 | 82,696 | +0.02(+0.07%) |
Aug 31, 2012 | 28.74 | 28.98 | 28.66 | 28.85 | 123,926 | +0.28(+0.97%) |
Aug 30, 2012 | 28.64 | 28.67 | 28.45 | 28.57 | 87,087 | -0.18(-0.63%) |
Aug 29, 2012 | 28.71 | 28.85 | 28.66 | 28.75 | 140,039 | -0.19(-0.65%) |
Aug 27, 2012 | 28.98 | 29.10 | 28.90 | 28.94 | 190,109 | -0.14(-0.47%) |
Aug 24, 2012 | 28.86 | 29.15 | 28.86 | 29.07 | 77,972 | +0.12(+0.42%) |
Aug 23, 2012 | 29.15 | 29.19 | 28.88 | 28.95 | 340,345 | -0.18(-0.62%) |
Aug 22, 2012 | 28.98 | 29.21 | 28.91 | 29.13 | 104,339 | +0.10(+0.33%) |
Aug 21, 2012 | 29.22 | 29.31 | 28.99 | 29.04 | 77,797 | -0.03(-0.11%) |
Aug 20, 2012 | 28.96 | 29.07 | 28.89 | 29.07 | 104,508 | -0.01(-0.02%) |
Aug 17, 2012 | 29.11 | 29.25 | 28.87 | 29.07 | 222,319 | -0.10(-0.33%) |
Aug 16, 2012 | 28.98 | 29.21 | 28.90 | 29.17 | 362,711 | +0.32(+1.12%) |
Aug 15, 2012 | 28.73 | 28.89 | 28.73 | 28.85 | 208,509 | +0.03(+0.09%) |
Aug 14, 2012 | 28.96 | 28.98 | 28.74 | 28.82 | 124,174 | -0.06(-0.20%) |
Aug 13, 2012 | 28.93 | 28.98 | 28.73 | 28.88 | 118,974 | -0.23(-0.80%) |
Aug 10, 2012 | 28.93 | 29.12 | 28.84 | 29.11 | 158,249 | +0.15(+0.51%) |
Aug 09, 2012 | 28.97 | 29.12 | 28.92 | 28.96 | 112,995 | +0.07(+0.25%) |
Aug 08, 2012 | 28.69 | 28.97 | 28.69 | 28.89 | 67,712 | +0.19(+0.67%) |
Aug 07, 2012 | 28.80 | 28.91 | 28.70 | 28.70 | 152,302 | +0.02(+0.07%) |
Aug 06, 2012 | 28.67 | 28.82 | 28.62 | 28.68 | 94,654 | +0.05(+0.16%) |
Aug 03, 2012 | 28.40 | 28.72 | 28.40 | 28.64 | 136,453 | +0.67(+2.40%) |
Aug 02, 2012 | 28.01 | 28.17 | 27.82 | 27.96 | 126,026 | -0.24(-0.85%) |
Aug 01, 2012 | 28.34 | 28.46 | 28.17 | 28.20 | 138,008 | +0.13(+0.46%) |
Jul 31, 2012 | 28.24 | 28.31 | 28.04 | 28.07 | 154,585 | -0.11(-0.39%) |
Jul 30, 2012 | 28.18 | 28.24 | 28.02 | 28.18 | 121,746 | -0.10(-0.34%) |
Jul 27, 2012 | 27.98 | 28.35 | 27.89 | 28.28 | 150,822 | +0.47(+1.69%) |
Jul 26, 2012 | 27.75 | 27.87 | 27.58 | 27.81 | 210,873 | +0.46(+1.67%) |
Jul 25, 2012 | 27.38 | 27.47 | 27.22 | 27.35 | 118,836 | +0.20(+0.74%) |
Jul 24, 2012 | 27.26 | 27.26 | 26.96 | 27.15 | 74,922 | -0.08(-0.31%) |
Jul 23, 2012 | 27.22 | 27.33 | 26.97 | 27.24 | 202,668 | -0.59(-2.13%) |
Jul 20, 2012 | 27.95 | 27.98 | 27.74 | 27.83 | 97,958 | -0.34(-1.21%) |
Jul 19, 2012 | 28.09 | 28.23 | 27.98 | 28.17 | 115,287 | +0.11(+0.39%) |
Jul 18, 2012 | 27.86 | 28.21 | 27.86 | 28.06 | 120,293 | -0.04(-0.16%) |
Jul 17, 2012 | 28.03 | 28.13 | 27.68 | 28.11 | 243,626 | +0.28(+1.00%) |
Jul 16, 2012 | 27.86 | 27.92 | 27.67 | 27.83 | 54,916 | -0.13(-0.46%) |
Jul 13, 2012 | 27.71 | 28.00 | 27.67 | 27.96 | 176,542 | +0.28(+1.03%) |
Jul 12, 2012 | 27.69 | 27.80 | 27.42 | 27.67 | 127,134 | -0.33(-1.17%) |
Jul 11, 2012 | 28.04 | 28.17 | 27.90 | 28.00 | 36,689 | +0.10(+0.37%) |
Jul 10, 2012 | 28.36 | 28.36 | 27.79 | 27.90 | 63,721 | -0.27(-0.96%) |
Jul 09, 2012 | 28.10 | 28.18 | 27.91 | 28.17 | 89,460 | +0.05(+0.16%) |
Jul 06, 2012 | 28.07 | 28.18 | 27.90 | 28.13 | 426,591 | -0.30(-1.04%) |
Jul 05, 2012 | 28.42 | 28.54 | 28.28 | 28.42 | 146,057 | -0.12(-0.41%) |
Jul 03, 2012 | 28.32 | 28.58 | 28.18 | 28.54 | 334,673 | +0.43(+1.51%) |
Jul 02, 2012 | 28.03 | 28.11 | 27.78 | 28.11 | 75,131 | +0.17(+0.60%) |
Jun 29, 2012 | 27.89 | 28.11 | 27.71 | 27.95 | 141,046 | +0.82(+3.02%) |
Jun 28, 2012 | 27.05 | 27.17 | 26.77 | 27.13 | 206,037 | -0.08(-0.28%) |
Jun 27, 2012 | 27.27 | 27.35 | 27.13 | 27.20 | 59,358 | +0.08(+0.31%) |
Jun 26, 2012 | 27.15 | 27.33 | 26.93 | 27.12 | 130,851 | +0.19(+0.72%) |
Jun 25, 2012 | 27.15 | 27.25 | 26.87 | 26.93 | 163,967 | -0.51(-1.87%) |
Jun 22, 2012 | 27.42 | 27.52 | 27.24 | 27.44 | 79,267 | +0.25(+0.91%) |
Jun 21, 2012 | 27.82 | 28.06 | 27.18 | 27.19 | 255,441 | -0.87(-3.11%) |
Jun 20, 2012 | 28.06 | 28.10 | 27.85 | 28.06 | 82,395 | -0.04(-0.14%) |
Jun 19, 2012 | 27.75 | 28.20 | 27.72 | 28.10 | 254,928 | +0.48(+1.76%) |
Jun 18, 2012 | 27.73 | 28.01 | 27.62 | 27.62 | 347,225 | +0.03(+0.12%) |
Jun 15, 2012 | 27.27 | 27.59 | 27.13 | 27.59 | 107,834 | +0.17(+0.60%) |
Jun 14, 2012 | 27.38 | 27.53 | 27.18 | 27.42 | 196,198 | +0.07(+0.26%) |
Jun 13, 2012 | 27.43 | 27.57 | 27.28 | 27.35 | 78,483 | -0.14(-0.51%) |
Jun 12, 2012 | 27.31 | 27.50 | 27.23 | 27.49 | 128,559 | +0.45(+1.68%) |
Jun 11, 2012 | 27.62 | 27.62 | 27.00 | 27.04 | 175,073 | -0.40(-1.44%) |
Jun 08, 2012 | 27.29 | 27.52 | 27.13 | 27.43 | 128,907 | -0.06(-0.23%) |
Jun 07, 2012 | 27.73 | 27.92 | 27.42 | 27.50 | 102,826 | +0.00(+0.00%) |
Jun 06, 2012 | 27.18 | 27.52 | 27.02 | 27.50 | 377,546 | +0.62(+2.30%) |
Jun 05, 2012 | 26.74 | 26.96 | 26.71 | 26.88 | 172,443 | +0.19(+0.72%) |
Jun 04, 2012 | 26.72 | 26.83 | 26.53 | 26.69 | 231,246 | -0.08(-0.31%) |
Jun 01, 2012 | 27.07 | 27.07 | 26.74 | 26.77 | 211,790 | -0.71(-2.60%) |
May 31, 2012 | 27.44 | 27.69 | 27.19 | 27.48 | 388,585 | +0.17(+0.63%) |
May 30, 2012 | 27.38 | 27.38 | 27.17 | 27.31 | 129,498 | -0.55(-1.97%) |
May 29, 2012 | 27.80 | 27.90 | 27.62 | 27.86 | 143,027 | +0.77(+2.82%) |
May 25, 2012 | 27.20 | 27.26 | 27.05 | 27.09 | 160,388 | -0.11(-0.42%) |
May 24, 2012 | 27.49 | 27.49 | 27.05 | 27.21 | 263,989 | -0.31(-1.14%) |
May 23, 2012 | 27.48 | 27.55 | 27.04 | 27.52 | 192,139 | -0.13(-0.46%) |
May 22, 2012 | 27.84 | 28.00 | 27.57 | 27.65 | 126,058 | -0.16(-0.57%) |
May 21, 2012 | 27.53 | 27.87 | 27.43 | 27.81 | 201,642 | +0.41(+1.49%) |
May 18, 2012 | 27.73 | 27.77 | 27.32 | 27.40 | 195,187 | -0.24(-0.85%) |
May 17, 2012 | 27.99 | 28.09 | 27.64 | 27.64 | 205,854 | -0.27(-0.98%) |
May 16, 2012 | 28.26 | 28.31 | 27.89 | 27.91 | 413,816 | -0.40(-1.42%) |
May 15, 2012 | 28.63 | 28.68 | 28.24 | 28.31 | 177,108 | -0.25(-0.87%) |
May 14, 2012 | 28.76 | 28.85 | 28.55 | 28.56 | 180,802 | -0.69(-2.37%) |
May 11, 2012 | 29.29 | 29.52 | 29.21 | 29.26 | 206,851 | -0.33(-1.12%) |
May 10, 2012 | 29.70 | 29.78 | 29.55 | 29.59 | 178,602 | -0.05(-0.17%) |
May 09, 2012 | 29.57 | 29.74 | 29.33 | 29.64 | 113,376 | -0.31(-1.04%) |
May 08, 2012 | 29.99 | 30.15 | 29.64 | 29.95 | 126,792 | -0.26(-0.84%) |
May 07, 2012 | 30.04 | 30.23 | 30.00 | 30.21 | 97,185 | +0.11(+0.36%) |
May 04, 2012 | 30.35 | 30.39 | 29.99 | 30.10 | 175,541 | -0.19(-0.63%) |
May 03, 2012 | 30.50 | 30.50 | 30.24 | 30.29 | 210,755 | -0.15(-0.48%) |
May 02, 2012 | 30.44 | 30.46 | 30.26 | 30.44 | 731,323 | +0.07(+0.23%) |