Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.26 | 33.51 | 33.10 | 33.51 | 808,983 | +0.27(+0.82%) |
Apr 29, 2013 | 33.08 | 33.25 | 33.00 | 33.24 | 848,003 | +0.27(+0.83%) |
Apr 26, 2013 | 33.38 | 33.30 | 32.84 | 32.97 | 1,450,283 | -0.33(-1.00%) |
Apr 25, 2013 | 34.50 | 34.50 | 33.18 | 33.30 | 2,355,134 | -1.69(-4.82%) |
Apr 24, 2013 | 35.01 | 35.11 | 34.85 | 34.99 | 1,130,992 | +0.12(+0.34%) |
Apr 23, 2013 | 34.39 | 34.88 | 34.34 | 34.87 | 911,164 | +0.56(+1.64%) |
Apr 22, 2013 | 34.07 | 34.43 | 33.96 | 34.31 | 1,236,116 | +0.28(+0.83%) |
Apr 19, 2013 | 33.70 | 34.27 | 33.57 | 34.02 | 2,899,222 | +0.38(+1.14%) |
Apr 18, 2013 | 33.90 | 33.98 | 33.45 | 33.64 | 1,138,307 | -0.09(-0.28%) |
Apr 17, 2013 | 34.12 | 34.16 | 33.29 | 33.73 | 1,276,972 | -0.48(-1.39%) |
Apr 16, 2013 | 33.59 | 34.34 | 33.59 | 34.21 | 1,228,310 | +0.71(+2.11%) |
Apr 15, 2013 | 33.97 | 34.02 | 33.45 | 33.50 | 1,538,620 | -0.66(-1.92%) |
Apr 12, 2013 | 34.16 | 34.24 | 33.68 | 34.16 | 1,394,956 | -0.14(-0.42%) |
Apr 11, 2013 | 34.68 | 34.70 | 34.02 | 34.31 | 2,174,439 | -0.21(-0.62%) |
Apr 10, 2013 | 34.15 | 34.71 | 34.15 | 34.52 | 1,350,184 | +0.40(+1.17%) |
Apr 09, 2013 | 34.41 | 34.54 | 33.91 | 34.12 | 969,833 | -0.28(-0.82%) |
Apr 08, 2013 | 34.02 | 34.40 | 33.99 | 34.40 | 593,522 | +0.42(+1.23%) |
Apr 05, 2013 | 33.97 | 34.07 | 33.76 | 33.98 | 942,785 | -0.37(-1.07%) |
Apr 04, 2013 | 34.21 | 34.48 | 34.20 | 34.35 | 717,311 | +0.22(+0.65%) |
Apr 03, 2013 | 34.62 | 34.62 | 34.02 | 34.13 | 1,087,468 | -0.43(-1.26%) |
Apr 02, 2013 | 34.37 | 34.66 | 34.34 | 34.56 | 897,723 | +0.32(+0.92%) |
Apr 01, 2013 | 34.41 | 34.55 | 34.14 | 34.25 | 818,102 | -0.13(-0.37%) |
Mar 28, 2013 | 34.06 | 34.42 | 33.89 | 34.37 | 781,624 | +0.43(+1.25%) |
Mar 27, 2013 | 33.79 | 33.96 | 33.59 | 33.95 | 518,858 | +0.03(+0.10%) |
Mar 26, 2013 | 33.79 | 33.98 | 33.59 | 33.91 | 964,975 | +0.27(+0.81%) |
Mar 25, 2013 | 33.37 | 33.78 | 33.36 | 33.64 | 1,393,542 | +0.37(+1.13%) |
Mar 22, 2013 | 33.15 | 33.28 | 33.05 | 33.27 | 912,852 | +0.16(+0.49%) |
Mar 21, 2013 | 33.20 | 33.41 | 33.02 | 33.10 | 646,288 | -0.23(-0.69%) |
Mar 20, 2013 | 33.22 | 33.42 | 33.16 | 33.33 | 593,477 | +0.19(+0.57%) |
Mar 19, 2013 | 33.07 | 33.20 | 32.93 | 33.15 | 748,408 | +0.12(+0.36%) |
Mar 18, 2013 | 32.93 | 33.22 | 32.77 | 33.03 | 598,419 | -0.20(-0.62%) |
Mar 15, 2013 | 33.16 | 33.33 | 33.11 | 33.23 | 1,040,260 | -0.03(-0.10%) |
Mar 14, 2013 | 33.13 | 33.37 | 33.12 | 33.27 | 507,028 | +0.16(+0.49%) |
Mar 13, 2013 | 32.99 | 33.21 | 32.87 | 33.10 | 735,904 | +0.13(+0.39%) |
Mar 12, 2013 | 32.98 | 33.04 | 32.79 | 32.98 | 580,744 | -0.03(-0.10%) |
Mar 11, 2013 | 32.73 | 33.02 | 32.68 | 33.01 | 623,225 | +0.30(+0.91%) |
Mar 08, 2013 | 32.51 | 32.75 | 32.43 | 32.71 | 644,996 | +0.25(+0.76%) |
Mar 07, 2013 | 32.34 | 32.52 | 32.28 | 32.47 | 766,354 | +0.11(+0.34%) |
Mar 06, 2013 | 32.36 | 32.46 | 32.24 | 32.36 | 893,334 | +0.14(+0.45%) |
Mar 05, 2013 | 32.10 | 32.28 | 31.94 | 32.21 | 906,558 | +0.24(+0.75%) |
Mar 04, 2013 | 31.81 | 32.04 | 31.79 | 31.97 | 970,463 | +0.05(+0.16%) |
Mar 01, 2013 | 31.69 | 32.00 | 31.59 | 31.92 | 1,216,673 | +0.12(+0.37%) |
Feb 28, 2013 | 32.01 | 32.09 | 31.80 | 31.80 | 887,017 | -0.14(-0.45%) |
Feb 27, 2013 | 31.56 | 32.07 | 31.55 | 31.95 | 1,032,744 | +0.21(+0.67%) |
Feb 26, 2013 | 31.40 | 31.76 | 31.27 | 31.73 | 997,630 | +0.49(+1.58%) |
Feb 25, 2013 | 31.84 | 31.84 | 31.24 | 31.24 | 991,608 | -0.45(-1.42%) |
Feb 22, 2013 | 31.58 | 31.84 | 31.55 | 31.69 | 755,231 | +0.18(+0.57%) |
Feb 21, 2013 | 31.42 | 31.68 | 31.32 | 31.51 | 1,086,821 | +0.05(+0.16%) |
Feb 20, 2013 | 31.65 | 31.78 | 31.45 | 31.46 | 931,311 | -0.26(-0.81%) |
Feb 19, 2013 | 31.65 | 32.01 | 31.57 | 31.72 | 1,098,082 | +0.11(+0.35%) |
Feb 15, 2013 | 31.50 | 31.71 | 31.37 | 31.61 | 1,009,524 | +0.12(+0.38%) |
Feb 14, 2013 | 31.39 | 31.54 | 31.32 | 31.49 | 788,603 | -0.02(-0.05%) |
Feb 13, 2013 | 31.44 | 31.58 | 31.32 | 31.50 | 785,193 | +0.15(+0.49%) |
Feb 12, 2013 | 31.08 | 31.35 | 31.01 | 31.35 | 979,741 | +0.28(+0.90%) |
Feb 11, 2013 | 30.92 | 31.08 | 30.87 | 31.07 | 615,928 | +0.15(+0.49%) |
Feb 08, 2013 | 30.90 | 31.06 | 30.84 | 30.92 | 475,059 | +0.05(+0.16%) |
Feb 07, 2013 | 30.94 | 30.95 | 30.63 | 30.87 | 780,042 | +0.00(+0.00%) |
Feb 06, 2013 | 30.49 | 30.87 | 30.49 | 30.87 | 748,306 | +0.54(+1.78%) |
Feb 04, 2013 | 30.67 | 30.70 | 30.23 | 30.33 | 1,285,076 | -0.41(-1.32%) |
Feb 01, 2013 | 30.69 | 30.87 | 30.42 | 30.73 | 1,561,269 | +0.56(+1.85%) |
Jan 31, 2013 | 30.27 | 30.64 | 30.02 | 30.18 | 1,490,985 | -0.07(-0.22%) |
Jan 30, 2013 | 30.42 | 30.48 | 30.19 | 30.24 | 761,549 | -0.14(-0.45%) |
Jan 29, 2013 | 30.34 | 30.40 | 30.20 | 30.38 | 699,599 | +0.11(+0.36%) |
Jan 28, 2013 | 30.30 | 30.36 | 30.10 | 30.27 | 886,720 | +0.03(+0.08%) |
Jan 25, 2013 | 30.23 | 30.30 | 30.07 | 30.24 | 543,118 | +0.00(+0.00%) |
Jan 24, 2013 | 30.35 | 30.42 | 30.12 | 30.24 | 670,304 | -0.05(-0.17%) |
Jan 23, 2013 | 30.38 | 30.56 | 30.23 | 30.29 | 1,058,423 | +0.05(+0.17%) |
Jan 22, 2013 | 30.37 | 30.47 | 30.18 | 30.24 | 855,377 | -0.12(-0.39%) |
Jan 18, 2013 | 30.12 | 30.45 | 30.11 | 30.36 | 2,761,400 | +0.31(+1.04%) |
Jan 17, 2013 | 29.90 | 30.18 | 29.79 | 30.05 | 739,680 | +0.25(+0.85%) |
Jan 16, 2013 | 29.59 | 29.86 | 29.57 | 29.80 | 908,664 | +0.11(+0.37%) |
Jan 15, 2013 | 29.43 | 29.75 | 29.43 | 29.69 | 702,868 | +0.14(+0.46%) |
Jan 14, 2013 | 29.12 | 29.68 | 29.12 | 29.55 | 1,101,231 | +0.25(+0.87%) |
Jan 11, 2013 | 29.19 | 29.46 | 28.99 | 29.30 | 866,311 | +0.00(+0.00%) |
Jan 10, 2013 | 29.61 | 29.61 | 29.14 | 29.30 | 1,209,888 | +0.20(+0.70%) |
Jan 09, 2013 | 29.16 | 29.34 | 29.00 | 29.09 | 1,235,329 | +0.40(+1.39%) |
Jan 08, 2013 | 28.77 | 28.92 | 28.64 | 28.70 | 1,234,645 | -0.08(-0.26%) |
Jan 07, 2013 | 28.64 | 28.79 | 28.46 | 28.77 | 946,915 | -0.03(-0.12%) |
Jan 04, 2013 | 28.73 | 28.92 | 28.65 | 28.81 | 611,709 | +0.09(+0.32%) |
Jan 03, 2013 | 28.78 | 28.86 | 28.65 | 28.71 | 767,169 | -0.04(-0.15%) |
Jan 02, 2013 | 28.74 | 28.77 | 28.59 | 28.75 | 725,241 | +0.47(+1.64%) |
Dec 31, 2012 | 27.88 | 28.34 | 27.80 | 28.29 | 512,945 | +0.37(+1.33%) |
Dec 28, 2012 | 28.16 | 28.22 | 27.91 | 27.92 | 403,070 | -0.39(-1.37%) |
Dec 27, 2012 | 28.44 | 28.57 | 28.09 | 28.31 | 732,009 | -0.09(-0.33%) |
Dec 26, 2012 | 28.35 | 28.48 | 28.21 | 28.40 | 529,523 | +0.11(+0.39%) |
Dec 24, 2012 | 28.08 | 28.36 | 28.05 | 28.29 | 255,552 | +0.25(+0.91%) |
Dec 21, 2012 | 28.21 | 28.43 | 28.04 | 28.04 | 1,456,141 | -0.42(-1.49%) |
Dec 20, 2012 | 28.16 | 28.54 | 28.12 | 28.46 | 637,018 | +0.28(+0.99%) |
Dec 19, 2012 | 28.00 | 28.24 | 27.96 | 28.18 | 531,923 | +0.17(+0.60%) |
Dec 18, 2012 | 27.83 | 28.01 | 27.66 | 28.01 | 403,981 | +0.20(+0.73%) |
Dec 17, 2012 | 27.67 | 27.84 | 27.61 | 27.81 | 454,109 | +0.23(+0.83%) |
Dec 14, 2012 | 27.88 | 27.88 | 27.53 | 27.58 | 487,454 | -0.26(-0.94%) |
Dec 13, 2012 | 28.04 | 28.26 | 27.81 | 27.84 | 632,748 | -0.21(-0.75%) |
Dec 12, 2012 | 28.37 | 28.38 | 28.00 | 28.05 | 625,897 | -0.24(-0.84%) |
Dec 11, 2012 | 28.23 | 28.36 | 28.15 | 28.29 | 436,491 | +0.11(+0.39%) |
Dec 10, 2012 | 28.13 | 28.34 | 28.13 | 28.18 | 372,628 | +0.03(+0.12%) |
Dec 07, 2012 | 28.19 | 28.24 | 28.03 | 28.15 | 486,788 | +0.02(+0.06%) |
Dec 06, 2012 | 27.70 | 28.15 | 27.69 | 28.13 | 707,083 | +0.37(+1.34%) |
Dec 05, 2012 | 27.83 | 27.91 | 27.60 | 27.76 | 961,046 | -0.14(-0.49%) |
Dec 04, 2012 | 28.04 | 28.16 | 27.88 | 27.89 | 680,850 | -0.52(-1.85%) |
Nov 30, 2012 | 28.43 | 28.49 | 28.33 | 28.42 | 1,022,382 | -0.01(-0.03%) |
Nov 29, 2012 | 28.54 | 28.62 | 28.26 | 28.43 | 677,509 | -0.07(-0.24%) |
Nov 28, 2012 | 28.26 | 28.57 | 28.08 | 28.49 | 594,949 | +0.16(+0.57%) |
Nov 27, 2012 | 28.41 | 28.56 | 28.23 | 28.33 | 664,461 | -0.17(-0.59%) |
Nov 26, 2012 | 28.37 | 28.64 | 28.32 | 28.50 | 697,496 | +0.03(+0.12%) |
Nov 23, 2012 | 28.29 | 28.61 | 28.21 | 28.47 | 772,225 | +0.23(+0.81%) |
Nov 21, 2012 | 28.09 | 28.31 | 28.04 | 28.24 | 838,908 | +0.19(+0.69%) |
Nov 20, 2012 | 28.07 | 28.10 | 27.82 | 28.04 | 612,739 | -0.04(-0.15%) |
Nov 19, 2012 | 27.66 | 28.10 | 27.50 | 28.09 | 1,352,135 | +0.72(+2.63%) |
Nov 16, 2012 | 27.36 | 27.48 | 27.22 | 27.37 | 1,567,566 | -0.03(-0.09%) |
Nov 15, 2012 | 27.55 | 27.66 | 27.29 | 27.39 | 1,173,390 | -0.19(-0.67%) |
Nov 14, 2012 | 27.69 | 27.83 | 27.52 | 27.58 | 1,136,558 | -0.05(-0.18%) |
Nov 13, 2012 | 27.72 | 27.92 | 27.43 | 27.63 | 659,945 | -0.16(-0.58%) |
Nov 12, 2012 | 27.78 | 28.02 | 27.61 | 27.79 | 660,165 | +0.08(+0.30%) |
Nov 09, 2012 | 27.66 | 28.11 | 27.66 | 27.71 | 847,142 | -0.01(-0.03%) |
Nov 08, 2012 | 28.15 | 28.29 | 27.72 | 27.72 | 833,229 | -0.44(-1.58%) |
Nov 07, 2012 | 28.15 | 28.31 | 27.83 | 28.16 | 1,030,982 | -0.20(-0.71%) |
Nov 06, 2012 | 28.21 | 28.48 | 28.12 | 28.36 | 572,333 | +0.23(+0.84%) |
Nov 05, 2012 | 28.03 | 28.16 | 27.95 | 28.13 | 609,539 | +0.04(+0.15%) |
Nov 02, 2012 | 28.16 | 28.27 | 27.97 | 28.08 | 1,079,737 | -0.01(-0.03%) |
Nov 01, 2012 | 27.70 | 28.17 | 27.51 | 28.09 | 994,377 | +0.35(+1.27%) |
Oct 31, 2012 | 27.32 | 27.97 | 27.32 | 27.74 | 1,085,172 | -0.03(-0.12%) |
Oct 26, 2012 | 27.91 | 27.77 | 27.77 | 27.77 | 946,930 | -0.08(-0.27%) |
Oct 25, 2012 | 27.61 | 28.37 | 27.55 | 27.85 | 1,783,205 | +0.54(+1.97%) |
Oct 24, 2012 | 27.26 | 27.43 | 27.11 | 27.31 | 1,117,714 | +0.19(+0.71%) |
Oct 23, 2012 | 27.04 | 27.19 | 26.82 | 27.12 | 663,839 | -0.09(-0.34%) |
Oct 19, 2012 | 27.51 | 27.58 | 27.14 | 27.21 | 1,707,034 | -0.32(-1.16%) |
Oct 18, 2012 | 27.72 | 27.72 | 27.51 | 27.53 | 825,839 | -0.21(-0.76%) |
Oct 17, 2012 | 27.62 | 27.83 | 27.56 | 27.74 | 615,592 | +0.18(+0.64%) |
Oct 16, 2012 | 27.07 | 27.59 | 27.01 | 27.56 | 696,542 | +0.56(+2.08%) |
Oct 15, 2012 | 26.67 | 27.02 | 26.61 | 27.00 | 696,824 | +0.40(+1.51%) |
Oct 12, 2012 | 26.67 | 26.81 | 26.57 | 26.60 | 747,481 | -0.03(-0.13%) |
Oct 11, 2012 | 26.50 | 26.76 | 26.49 | 26.63 | 887,145 | +0.23(+0.86%) |
Oct 10, 2012 | 26.74 | 26.74 | 26.40 | 26.41 | 344,016 | -0.29(-1.10%) |
Oct 09, 2012 | 26.71 | 26.85 | 26.58 | 26.70 | 685,770 | +0.02(+0.06%) |
Oct 08, 2012 | 26.77 | 26.82 | 26.61 | 26.68 | 381,919 | -0.15(-0.56%) |
Oct 05, 2012 | 26.79 | 26.86 | 26.72 | 26.83 | 512,960 | +0.20(+0.76%) |
Oct 04, 2012 | 26.56 | 26.83 | 26.56 | 26.63 | 513,410 | +0.08(+0.32%) |
Oct 03, 2012 | 26.41 | 26.63 | 26.30 | 26.55 | 643,146 | +0.16(+0.60%) |
Oct 02, 2012 | 26.46 | 26.57 | 26.32 | 26.39 | 508,434 | -0.04(-0.16%) |
Oct 01, 2012 | 26.44 | 26.53 | 26.31 | 26.43 | 876,526 | +0.02(+0.06%) |
Sep 28, 2012 | 26.39 | 26.55 | 26.31 | 26.41 | 654,924 | -0.07(-0.25%) |
Sep 27, 2012 | 26.40 | 26.52 | 26.24 | 26.48 | 598,985 | +0.12(+0.45%) |
Sep 26, 2012 | 26.49 | 26.63 | 26.35 | 26.36 | 587,900 | -0.16(-0.60%) |
Sep 25, 2012 | 26.78 | 26.85 | 26.51 | 26.52 | 792,808 | -0.22(-0.82%) |
Sep 24, 2012 | 26.71 | 26.83 | 26.62 | 26.74 | 659,645 | +0.08(+0.28%) |
Sep 21, 2012 | 26.91 | 26.93 | 26.57 | 26.67 | 916,857 | -0.07(-0.25%) |
Sep 20, 2012 | 26.39 | 26.73 | 26.30 | 26.73 | 1,025,174 | +0.29(+1.08%) |
Sep 19, 2012 | 26.15 | 26.46 | 26.09 | 26.45 | 576,608 | +0.32(+1.22%) |
Sep 18, 2012 | 25.95 | 26.15 | 25.92 | 26.13 | 589,257 | +0.13(+0.52%) |
Sep 17, 2012 | 26.17 | 26.23 | 25.89 | 25.99 | 726,369 | -0.31(-1.18%) |
Sep 14, 2012 | 26.25 | 26.48 | 26.20 | 26.30 | 1,635,375 | +0.13(+0.48%) |
Sep 13, 2012 | 25.68 | 26.25 | 25.60 | 26.18 | 1,207,187 | +0.59(+2.30%) |
Sep 12, 2012 | 25.51 | 25.60 | 25.35 | 25.59 | 1,224,323 | +0.03(+0.10%) |
Sep 11, 2012 | 25.30 | 25.57 | 25.21 | 25.57 | 907,941 | -0.02(-0.07%) |
Sep 10, 2012 | 25.52 | 25.74 | 25.49 | 25.58 | 582,337 | -0.16(-0.62%) |
Sep 07, 2012 | 25.92 | 25.99 | 25.72 | 25.74 | 551,255 | -0.08(-0.29%) |
Sep 06, 2012 | 25.57 | 25.94 | 25.52 | 25.82 | 684,366 | +0.39(+1.52%) |
Sep 05, 2012 | 25.27 | 25.47 | 25.22 | 25.43 | 677,615 | +0.12(+0.46%) |
Sep 04, 2012 | 25.40 | 25.43 | 25.12 | 25.31 | 700,587 | -0.08(-0.33%) |
Aug 31, 2012 | 25.46 | 25.70 | 25.28 | 25.40 | 643,910 | +0.05(+0.20%) |
Aug 30, 2012 | 25.30 | 25.40 | 25.12 | 25.35 | 486,837 | -0.06(-0.23%) |
Aug 29, 2012 | 25.27 | 25.44 | 25.19 | 25.41 | 394,770 | -0.05(-0.20%) |
Aug 27, 2012 | 25.52 | 25.58 | 25.43 | 25.46 | 600,484 | -0.06(-0.23%) |
Aug 24, 2012 | 25.31 | 25.56 | 25.29 | 25.52 | 599,177 | +0.14(+0.56%) |
Aug 23, 2012 | 25.70 | 25.70 | 25.33 | 25.37 | 643,456 | -0.39(-1.53%) |
Aug 22, 2012 | 25.69 | 25.77 | 25.43 | 25.77 | 660,439 | +0.08(+0.29%) |
Aug 21, 2012 | 25.81 | 25.98 | 25.68 | 25.69 | 565,670 | -0.08(-0.29%) |
Aug 20, 2012 | 25.76 | 25.82 | 25.63 | 25.77 | 752,978 | -0.07(-0.26%) |
Aug 17, 2012 | 25.68 | 25.94 | 25.57 | 25.84 | 2,943,805 | +0.20(+0.79%) |
Aug 16, 2012 | 25.36 | 25.69 | 25.35 | 25.63 | 776,060 | +0.29(+1.13%) |
Aug 15, 2012 | 25.52 | 25.52 | 25.26 | 25.35 | 781,894 | -0.09(-0.36%) |
Aug 14, 2012 | 25.35 | 25.54 | 25.35 | 25.44 | 1,079,321 | +0.12(+0.46%) |
Aug 13, 2012 | 25.14 | 25.43 | 25.14 | 25.32 | 672,271 | +0.12(+0.46%) |
Aug 10, 2012 | 24.79 | 25.23 | 24.79 | 25.21 | 816,122 | +0.27(+1.07%) |
Aug 09, 2012 | 25.02 | 25.12 | 24.88 | 24.94 | 701,238 | -0.12(-0.50%) |
Aug 08, 2012 | 25.17 | 25.24 | 24.99 | 25.07 | 767,125 | -0.21(-0.82%) |
Aug 07, 2012 | 25.27 | 25.35 | 25.10 | 25.27 | 749,101 | +0.06(+0.23%) |
Aug 06, 2012 | 25.47 | 25.62 | 25.18 | 25.22 | 1,131,838 | -0.13(-0.53%) |
Aug 03, 2012 | 25.35 | 25.57 | 25.22 | 25.35 | 1,504,716 | +0.37(+1.50%) |
Aug 02, 2012 | 24.82 | 25.02 | 24.63 | 24.97 | 2,009,011 | -0.17(-0.66%) |
Aug 01, 2012 | 25.63 | 25.69 | 25.07 | 25.14 | 1,264,745 | -0.46(-1.79%) |
Jul 31, 2012 | 25.63 | 25.81 | 25.58 | 25.60 | 1,234,308 | -0.04(-0.16%) |
Jul 30, 2012 | 25.64 | 25.78 | 25.57 | 25.64 | 1,201,110 | -0.08(-0.32%) |
Jul 27, 2012 | 25.72 | 26.00 | 25.24 | 25.72 | 1,098,350 | +0.12(+0.49%) |
Jul 26, 2012 | 25.70 | 26.10 | 25.47 | 25.60 | 1,264,334 | +0.17(+0.69%) |
Jul 25, 2012 | 25.85 | 25.94 | 25.36 | 25.42 | 1,460,176 | -0.24(-0.94%) |
Jul 24, 2012 | 25.91 | 25.91 | 25.53 | 25.67 | 988,332 | -0.14(-0.55%) |
Jul 23, 2012 | 25.66 | 25.90 | 25.37 | 25.81 | 1,107,041 | -0.11(-0.42%) |
Jul 20, 2012 | 25.91 | 26.03 | 25.80 | 25.91 | 4,426,988 | -0.17(-0.64%) |
Jul 19, 2012 | 25.57 | 26.12 | 25.45 | 26.08 | 1,801,626 | +0.58(+2.29%) |
Jul 18, 2012 | 25.15 | 25.57 | 25.15 | 25.50 | 1,917,614 | +0.27(+1.09%) |
Jul 17, 2012 | 25.26 | 25.33 | 25.05 | 25.22 | 2,798,839 | +0.01(+0.03%) |
Jul 16, 2012 | 25.02 | 25.36 | 24.91 | 25.22 | 1,812,069 | +0.12(+0.46%) |
Jul 13, 2012 | 25.01 | 25.18 | 24.96 | 25.10 | 1,339,107 | +0.08(+0.33%) |
Jul 12, 2012 | 25.07 | 25.19 | 24.90 | 25.02 | 1,069,816 | -0.27(-1.05%) |
Jul 11, 2012 | 25.35 | 25.52 | 25.16 | 25.28 | 1,016,195 | -0.03(-0.10%) |
Jul 10, 2012 | 25.65 | 25.79 | 25.16 | 25.31 | 1,228,303 | -0.22(-0.88%) |
Jul 09, 2012 | 25.57 | 25.65 | 25.27 | 25.53 | 618,334 | -0.11(-0.42%) |
Jul 06, 2012 | 25.93 | 25.99 | 25.50 | 25.64 | 1,001,438 | -0.55(-2.10%) |
Jul 05, 2012 | 26.28 | 26.39 | 26.13 | 26.19 | 784,847 | -0.12(-0.44%) |
Jul 03, 2012 | 26.01 | 26.31 | 25.94 | 26.31 | 399,227 | +0.31(+1.18%) |
Jul 02, 2012 | 26.01 | 26.15 | 25.72 | 26.00 | 881,257 | -0.09(-0.35%) |
Jun 29, 2012 | 26.30 | 26.31 | 25.96 | 26.09 | 1,268,538 | +0.20(+0.77%) |
Jun 28, 2012 | 25.89 | 25.97 | 25.64 | 25.89 | 885,767 | -0.11(-0.42%) |
Jun 27, 2012 | 26.18 | 26.30 | 25.94 | 26.00 | 771,465 | -0.07(-0.29%) |
Jun 26, 2012 | 26.26 | 26.37 | 26.07 | 26.07 | 1,050,598 | -0.14(-0.54%) |
Jun 25, 2012 | 26.11 | 26.30 | 26.06 | 26.21 | 738,598 | -0.13(-0.51%) |
Jun 22, 2012 | 26.41 | 26.55 | 26.24 | 26.35 | 846,222 | +0.12(+0.48%) |
Jun 21, 2012 | 26.71 | 26.85 | 26.20 | 26.22 | 963,025 | -0.45(-1.69%) |
Jun 20, 2012 | 26.71 | 26.84 | 26.56 | 26.67 | 738,739 | +0.00(+0.00%) |
Jun 19, 2012 | 26.73 | 26.88 | 26.61 | 26.67 | 860,672 | -0.01(-0.03%) |
Jun 18, 2012 | 26.71 | 26.74 | 26.58 | 26.68 | 1,021,819 | -0.09(-0.34%) |
Jun 15, 2012 | 26.91 | 26.97 | 26.67 | 26.77 | 1,415,810 | +0.04(+0.16%) |
Jun 14, 2012 | 26.51 | 26.84 | 26.42 | 26.73 | 1,050,332 | +0.27(+1.04%) |
Jun 13, 2012 | 26.54 | 26.68 | 26.38 | 26.46 | 882,606 | -0.17(-0.63%) |
Jun 12, 2012 | 26.41 | 26.64 | 26.34 | 26.62 | 824,462 | +0.32(+1.20%) |
Jun 11, 2012 | 26.61 | 26.73 | 26.19 | 26.31 | 1,048,659 | -0.12(-0.44%) |
Jun 08, 2012 | 25.88 | 26.46 | 25.88 | 26.42 | 1,335,562 | +0.62(+2.42%) |
Jun 07, 2012 | 25.90 | 26.03 | 25.70 | 25.80 | 1,200,109 | +0.18(+0.72%) |
Jun 06, 2012 | 25.26 | 25.63 | 25.22 | 25.62 | 519,773 | +0.57(+2.29%) |
Jun 05, 2012 | 24.73 | 25.08 | 24.73 | 25.04 | 609,025 | +0.17(+0.67%) |
Jun 04, 2012 | 25.07 | 25.23 | 24.57 | 24.87 | 880,949 | -0.19(-0.76%) |
Jun 01, 2012 | 24.86 | 25.08 | 24.81 | 25.07 | 882,797 | -0.21(-0.82%) |
May 31, 2012 | 25.09 | 25.41 | 24.87 | 25.27 | 814,708 | +0.12(+0.50%) |
May 30, 2012 | 25.38 | 25.45 | 25.11 | 25.15 | 602,643 | -0.41(-1.60%) |
May 29, 2012 | 25.42 | 25.64 | 25.27 | 25.56 | 1,032,923 | +0.26(+1.02%) |
May 25, 2012 | 25.53 | 25.60 | 25.17 | 25.30 | 737,403 | -0.21(-0.82%) |
May 24, 2012 | 25.60 | 25.72 | 25.09 | 25.51 | 1,556,798 | -0.07(-0.26%) |
May 23, 2012 | 25.22 | 25.60 | 25.00 | 25.57 | 802,975 | +0.20(+0.79%) |
May 22, 2012 | 25.38 | 25.47 | 25.12 | 25.37 | 755,591 | +0.07(+0.26%) |
May 21, 2012 | 24.94 | 25.37 | 24.75 | 25.31 | 794,158 | +0.41(+1.64%) |
May 18, 2012 | 25.08 | 25.18 | 24.79 | 24.90 | 952,534 | -0.14(-0.57%) |
May 17, 2012 | 25.50 | 25.55 | 25.03 | 25.04 | 790,625 | -0.41(-1.60%) |
May 16, 2012 | 25.79 | 25.81 | 25.45 | 25.45 | 798,088 | -0.25(-0.97%) |
May 15, 2012 | 25.82 | 25.99 | 25.62 | 25.70 | 641,611 | -0.11(-0.42%) |
May 14, 2012 | 25.91 | 25.91 | 25.58 | 25.81 | 652,759 | -0.23(-0.90%) |
May 11, 2012 | 26.04 | 26.29 | 25.99 | 26.04 | 749,323 | -0.14(-0.54%) |
May 10, 2012 | 26.41 | 26.41 | 26.10 | 26.18 | 764,064 | -0.06(-0.22%) |
May 09, 2012 | 25.92 | 26.33 | 25.77 | 26.24 | 1,169,086 | +0.07(+0.25%) |
May 08, 2012 | 25.48 | 26.21 | 25.40 | 26.17 | 2,236,844 | +0.53(+2.06%) |
May 07, 2012 | 25.69 | 25.88 | 25.55 | 25.64 | 915,743 | -0.16(-0.61%) |
May 04, 2012 | 26.47 | 26.75 | 25.68 | 25.80 | 1,513,326 | -0.78(-2.95%) |
May 03, 2012 | 26.81 | 26.94 | 26.49 | 26.59 | 517,970 | -0.23(-0.86%) |
May 02, 2012 | 26.75 | 26.87 | 26.60 | 26.82 | 548,937 | -0.02(-0.09%) |