Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.49 | 34.54 | 34.12 | 34.24 | 184,946 | -0.36(-1.04%) |
May 30, 2013 | 34.85 | 34.89 | 34.56 | 34.60 | 68,550 | -0.44(-1.27%) |
May 29, 2013 | 34.97 | 35.22 | 34.93 | 35.05 | 115,760 | -0.04(-0.11%) |
May 28, 2013 | 35.17 | 35.32 | 34.80 | 35.08 | 134,090 | +0.33(+0.96%) |
May 24, 2013 | 34.58 | 34.97 | 34.37 | 34.75 | 294,277 | +0.19(+0.54%) |
May 23, 2013 | 34.36 | 34.72 | 34.16 | 34.56 | 228,495 | -0.16(-0.45%) |
May 22, 2013 | 34.53 | 35.66 | 34.53 | 34.72 | 201,509 | +0.61(+1.79%) |
May 21, 2013 | 34.21 | 34.27 | 33.84 | 34.11 | 300,038 | -0.77(-2.20%) |
May 20, 2013 | 34.58 | 35.00 | 34.54 | 34.88 | 164,072 | -0.25(-0.71%) |
May 17, 2013 | 35.24 | 35.37 | 35.00 | 35.13 | 132,816 | -0.56(-1.58%) |
May 16, 2013 | 35.59 | 35.88 | 35.57 | 35.69 | 180,778 | +0.24(+0.68%) |
May 15, 2013 | 35.29 | 35.77 | 35.24 | 35.45 | 348,756 | -0.17(-0.47%) |
May 13, 2013 | 35.49 | 35.84 | 35.34 | 35.62 | 265,100 | -0.05(-0.13%) |
May 10, 2013 | 34.17 | 35.85 | 34.17 | 35.67 | 487,459 | +1.75(+5.16%) |
May 09, 2013 | 33.80 | 34.10 | 33.75 | 33.92 | 224,139 | -0.27(-0.79%) |
May 08, 2013 | 34.11 | 34.37 | 34.05 | 34.18 | 256,269 | +0.08(+0.24%) |
May 07, 2013 | 34.27 | 34.27 | 34.04 | 34.10 | 191,513 | -0.11(-0.32%) |
May 06, 2013 | 34.27 | 34.35 | 33.94 | 34.21 | 126,731 | -0.41(-1.18%) |
May 03, 2013 | 34.52 | 34.73 | 34.48 | 34.62 | 187,563 | +0.14(+0.40%) |
May 02, 2013 | 34.54 | 34.62 | 34.39 | 34.48 | 263,344 | -0.19(-0.53%) |
May 01, 2013 | 34.93 | 34.97 | 34.65 | 34.67 | 104,454 | -0.42(-1.19%) |
Apr 30, 2013 | 34.68 | 35.17 | 34.56 | 35.08 | 271,223 | +1.06(+3.10%) |
Apr 29, 2013 | 33.91 | 34.12 | 33.87 | 34.03 | 119,703 | +0.42(+1.24%) |
Apr 26, 2013 | 33.74 | 33.74 | 33.58 | 33.61 | 133,066 | -0.13(-0.38%) |
Apr 25, 2013 | 33.92 | 34.14 | 33.63 | 33.74 | 253,428 | +1.05(+3.20%) |
Apr 24, 2013 | 32.78 | 32.80 | 32.58 | 32.69 | 104,407 | -0.05(-0.14%) |
Apr 23, 2013 | 32.64 | 32.78 | 32.45 | 32.74 | 133,802 | +0.27(+0.83%) |
Apr 22, 2013 | 32.39 | 32.53 | 32.12 | 32.47 | 202,782 | -0.25(-0.76%) |
Apr 19, 2013 | 32.48 | 32.72 | 32.46 | 32.72 | 194,871 | +0.27(+0.83%) |
Apr 18, 2013 | 32.68 | 32.76 | 32.28 | 32.45 | 332,310 | -0.16(-0.48%) |
Apr 17, 2013 | 32.42 | 32.66 | 32.23 | 32.61 | 387,988 | +0.23(+0.71%) |
Apr 16, 2013 | 32.62 | 32.72 | 31.97 | 32.38 | 366,827 | +1.21(+3.89%) |
Apr 15, 2013 | 31.35 | 31.53 | 31.15 | 31.16 | 148,726 | -0.79(-2.46%) |
Apr 12, 2013 | 32.13 | 32.45 | 31.91 | 31.95 | 520,214 | -0.06(-0.17%) |
Apr 11, 2013 | 32.41 | 32.51 | 31.95 | 32.01 | 462,074 | -0.80(-2.43%) |
Apr 10, 2013 | 32.31 | 32.89 | 32.29 | 32.80 | 540,484 | +0.34(+1.06%) |
Apr 09, 2013 | 32.46 | 32.67 | 32.37 | 32.46 | 329,508 | +0.05(+0.14%) |
Apr 08, 2013 | 31.90 | 32.43 | 31.85 | 32.41 | 598,515 | +0.57(+1.80%) |
Apr 05, 2013 | 31.72 | 31.86 | 31.49 | 31.84 | 500,288 | +0.24(+0.76%) |
Apr 04, 2013 | 31.80 | 31.90 | 31.38 | 31.60 | 405,085 | +0.69(+2.22%) |
Apr 03, 2013 | 31.26 | 31.43 | 30.75 | 30.91 | 297,241 | -0.42(-1.33%) |
Apr 02, 2013 | 31.13 | 31.39 | 31.12 | 31.33 | 309,115 | +0.79(+2.58%) |
Apr 01, 2013 | 31.03 | 31.27 | 30.36 | 30.54 | 425,477 | +0.58(+1.95%) |
Mar 28, 2013 | 29.93 | 30.05 | 29.83 | 29.96 | 125,348 | +0.12(+0.40%) |
Mar 27, 2013 | 29.93 | 29.93 | 29.68 | 29.84 | 204,926 | -0.20(-0.68%) |
Mar 26, 2013 | 30.00 | 30.13 | 29.93 | 30.04 | 179,817 | +0.15(+0.50%) |
Mar 25, 2013 | 29.80 | 30.04 | 29.75 | 29.90 | 176,162 | +0.14(+0.47%) |
Mar 22, 2013 | 30.01 | 30.05 | 29.65 | 29.76 | 262,564 | -0.36(-1.20%) |
Mar 21, 2013 | 30.19 | 30.28 | 29.97 | 30.12 | 275,516 | -0.50(-1.63%) |
Mar 20, 2013 | 30.61 | 30.74 | 30.51 | 30.62 | 242,691 | +0.31(+1.04%) |
Mar 19, 2013 | 30.56 | 30.60 | 30.16 | 30.30 | 302,837 | -0.32(-1.06%) |
Mar 18, 2013 | 30.64 | 30.72 | 30.41 | 30.63 | 276,287 | -0.26(-0.84%) |
Mar 15, 2013 | 31.07 | 31.21 | 30.79 | 30.89 | 350,147 | -0.12(-0.39%) |
Mar 14, 2013 | 31.16 | 31.16 | 30.84 | 31.01 | 97,007 | -0.03(-0.09%) |
Mar 13, 2013 | 31.15 | 31.16 | 30.89 | 31.03 | 147,371 | -0.19(-0.62%) |
Mar 12, 2013 | 31.13 | 31.27 | 31.05 | 31.23 | 155,951 | +0.11(+0.36%) |
Mar 11, 2013 | 30.79 | 31.16 | 30.76 | 31.12 | 234,216 | +0.20(+0.66%) |
Mar 08, 2013 | 30.94 | 30.99 | 30.75 | 30.91 | 180,231 | +0.08(+0.27%) |
Mar 07, 2013 | 30.67 | 30.90 | 30.65 | 30.83 | 134,529 | +0.24(+0.79%) |
Mar 06, 2013 | 30.70 | 30.79 | 30.51 | 30.59 | 233,845 | +0.06(+0.18%) |
Mar 05, 2013 | 30.49 | 30.57 | 30.43 | 30.53 | 294,357 | +0.47(+1.57%) |
Mar 04, 2013 | 29.81 | 30.06 | 29.79 | 30.06 | 236,303 | +0.40(+1.34%) |
Mar 01, 2013 | 29.61 | 29.79 | 29.53 | 29.66 | 489,220 | -0.53(-1.75%) |
Feb 28, 2013 | 30.28 | 30.35 | 30.13 | 30.19 | 182,073 | -0.29(-0.94%) |
Feb 27, 2013 | 30.18 | 30.53 | 30.17 | 30.48 | 204,696 | +0.24(+0.80%) |
Feb 26, 2013 | 30.53 | 30.53 | 30.16 | 30.24 | 248,486 | -0.43(-1.39%) |
Feb 25, 2013 | 30.91 | 31.11 | 30.65 | 30.66 | 284,288 | -0.05(-0.15%) |
Feb 22, 2013 | 30.91 | 30.94 | 30.58 | 30.71 | 152,563 | +0.07(+0.24%) |
Feb 21, 2013 | 31.00 | 31.06 | 30.58 | 30.64 | 253,449 | -0.50(-1.61%) |
Feb 20, 2013 | 31.31 | 31.42 | 31.11 | 31.14 | 173,108 | -0.22(-0.71%) |
Feb 19, 2013 | 31.42 | 31.51 | 31.30 | 31.36 | 322,823 | -0.02(-0.06%) |
Feb 15, 2013 | 31.29 | 31.54 | 31.17 | 31.38 | 614,638 | -0.87(-2.70%) |
Feb 14, 2013 | 32.44 | 32.50 | 32.14 | 32.25 | 384,266 | -0.87(-2.63%) |
Feb 13, 2013 | 33.19 | 33.19 | 33.02 | 33.12 | 339,891 | -0.16(-0.47%) |
Feb 12, 2013 | 33.29 | 33.38 | 33.19 | 33.28 | 275,386 | -0.05(-0.14%) |
Feb 11, 2013 | 32.87 | 33.38 | 32.83 | 33.32 | 362,854 | +0.68(+2.07%) |
Feb 08, 2013 | 32.23 | 32.69 | 32.14 | 32.65 | 405,396 | -0.26(-0.79%) |
Feb 07, 2013 | 32.93 | 33.00 | 32.78 | 32.91 | 110,452 | -0.32(-0.98%) |
Feb 06, 2013 | 33.12 | 33.24 | 33.04 | 33.23 | 111,963 | +0.04(+0.11%) |
Feb 04, 2013 | 33.23 | 33.59 | 33.14 | 33.19 | 348,250 | -0.68(-2.00%) |
Feb 01, 2013 | 33.83 | 34.02 | 33.80 | 33.87 | 208,035 | +0.58(+1.75%) |
Jan 31, 2013 | 33.35 | 33.52 | 33.24 | 33.29 | 253,496 | -0.47(-1.40%) |
Jan 30, 2013 | 33.41 | 33.79 | 33.41 | 33.76 | 244,690 | +0.23(+0.69%) |
Jan 29, 2013 | 33.25 | 33.53 | 33.23 | 33.53 | 315,308 | +0.46(+1.40%) |
Jan 28, 2013 | 33.34 | 33.34 | 33.04 | 33.06 | 152,828 | -0.30(-0.89%) |
Jan 25, 2013 | 33.34 | 33.36 | 33.21 | 33.36 | 156,560 | +0.09(+0.28%) |
Jan 24, 2013 | 33.20 | 33.34 | 33.15 | 33.27 | 279,740 | +0.27(+0.81%) |
Jan 23, 2013 | 33.29 | 33.29 | 32.83 | 33.00 | 229,605 | -0.15(-0.45%) |
Jan 22, 2013 | 33.07 | 33.30 | 32.89 | 33.15 | 177,258 | +0.04(+0.11%) |
Jan 18, 2013 | 32.55 | 33.11 | 32.55 | 33.11 | 266,120 | +0.31(+0.93%) |
Jan 17, 2013 | 32.96 | 32.99 | 32.73 | 32.80 | 205,476 | +0.13(+0.40%) |
Jan 16, 2013 | 32.41 | 32.67 | 32.34 | 32.67 | 188,599 | +0.27(+0.83%) |
Jan 15, 2013 | 32.17 | 32.41 | 32.17 | 32.41 | 190,716 | +0.00(+0.00%) |
Jan 14, 2013 | 32.33 | 32.41 | 32.11 | 32.41 | 191,751 | +0.16(+0.49%) |
Jan 11, 2013 | 32.08 | 32.26 | 31.96 | 32.25 | 113,136 | +0.11(+0.35%) |
Jan 10, 2013 | 32.38 | 32.38 | 32.02 | 32.14 | 251,868 | +0.06(+0.20%) |
Jan 09, 2013 | 32.09 | 32.28 | 32.04 | 32.07 | 163,732 | +0.16(+0.49%) |
Jan 08, 2013 | 31.91 | 32.11 | 31.90 | 31.91 | 148,006 | +0.34(+1.09%) |
Jan 07, 2013 | 31.51 | 31.71 | 31.49 | 31.57 | 157,562 | -0.08(-0.26%) |
Jan 04, 2013 | 31.87 | 31.93 | 31.63 | 31.66 | 184,152 | -0.21(-0.67%) |
Jan 03, 2013 | 32.00 | 32.11 | 31.75 | 31.87 | 163,692 | +0.20(+0.64%) |
Jan 02, 2013 | 31.54 | 31.73 | 30.83 | 31.66 | 149,280 | +0.83(+2.70%) |
Dec 31, 2012 | 30.92 | 30.96 | 30.68 | 30.83 | 138,863 | +0.19(+0.63%) |
Dec 28, 2012 | 30.75 | 30.86 | 30.61 | 30.64 | 70,067 | -0.20(-0.66%) |
Dec 27, 2012 | 30.98 | 31.04 | 30.68 | 30.84 | 100,532 | -0.20(-0.66%) |
Dec 26, 2012 | 30.90 | 31.06 | 30.83 | 31.04 | 227,324 | +0.31(+1.02%) |
Dec 24, 2012 | 30.89 | 30.91 | 30.72 | 30.73 | 53,141 | -0.29(-0.93%) |
Dec 21, 2012 | 30.83 | 31.16 | 30.80 | 31.02 | 179,000 | -0.51(-1.62%) |
Dec 20, 2012 | 31.18 | 31.53 | 31.07 | 31.53 | 221,370 | +0.33(+1.07%) |
Dec 19, 2012 | 31.42 | 31.45 | 31.16 | 31.19 | 399,642 | +0.10(+0.33%) |
Dec 18, 2012 | 31.12 | 31.16 | 31.03 | 31.09 | 174,738 | -0.13(-0.42%) |
Dec 17, 2012 | 31.31 | 31.31 | 31.05 | 31.22 | 173,749 | +0.10(+0.33%) |
Dec 14, 2012 | 31.23 | 31.25 | 31.00 | 31.12 | 145,059 | -0.22(-0.71%) |
Dec 13, 2012 | 31.94 | 32.04 | 31.34 | 31.34 | 275,696 | -0.38(-1.20%) |
Dec 12, 2012 | 31.97 | 32.00 | 31.62 | 31.72 | 186,159 | -0.14(-0.44%) |
Dec 11, 2012 | 32.29 | 32.29 | 31.71 | 31.86 | 187,166 | -0.31(-0.98%) |
Dec 10, 2012 | 31.91 | 32.17 | 31.91 | 32.17 | 221,148 | +0.84(+2.69%) |
Dec 07, 2012 | 31.36 | 31.36 | 31.20 | 31.33 | 129,504 | +0.09(+0.30%) |
Dec 06, 2012 | 31.49 | 31.57 | 31.07 | 31.24 | 169,147 | +0.13(+0.42%) |
Dec 05, 2012 | 31.29 | 31.30 | 31.03 | 31.11 | 151,076 | +0.02(+0.06%) |
Dec 04, 2012 | 30.87 | 31.09 | 30.81 | 31.09 | 195,475 | +0.03(+0.09%) |
Nov 30, 2012 | 31.01 | 31.19 | 30.80 | 31.06 | 360,667 | +0.64(+2.10%) |
Nov 29, 2012 | 30.53 | 30.68 | 30.30 | 30.42 | 171,521 | +0.31(+1.05%) |
Nov 28, 2012 | 30.10 | 30.26 | 29.96 | 30.11 | 115,136 | -0.17(-0.55%) |
Nov 27, 2012 | 30.04 | 30.40 | 29.81 | 30.28 | 249,550 | +0.64(+2.16%) |
Nov 26, 2012 | 29.50 | 29.86 | 29.41 | 29.64 | 112,084 | +0.13(+0.44%) |
Nov 23, 2012 | 29.24 | 29.54 | 29.07 | 29.51 | 86,112 | +0.20(+0.70%) |
Nov 21, 2012 | 29.31 | 29.39 | 29.09 | 29.30 | 182,192 | -0.11(-0.38%) |
Nov 20, 2012 | 29.45 | 29.59 | 29.35 | 29.41 | 166,618 | -0.27(-0.90%) |
Nov 19, 2012 | 29.33 | 29.72 | 29.23 | 29.68 | 124,525 | +0.33(+1.14%) |
Nov 16, 2012 | 29.41 | 29.58 | 29.09 | 29.35 | 242,260 | +0.11(+0.38%) |
Nov 15, 2012 | 28.97 | 29.34 | 28.95 | 29.24 | 307,580 | -0.25(-0.85%) |
Nov 14, 2012 | 29.85 | 29.85 | 29.37 | 29.49 | 104,162 | -0.19(-0.66%) |
Nov 13, 2012 | 29.62 | 29.78 | 29.55 | 29.68 | 218,519 | -0.01(-0.03%) |
Nov 12, 2012 | 29.80 | 29.88 | 29.66 | 29.69 | 94,731 | -0.07(-0.25%) |
Nov 09, 2012 | 29.71 | 29.85 | 29.64 | 29.77 | 150,830 | -0.20(-0.68%) |
Nov 08, 2012 | 30.19 | 30.19 | 29.89 | 29.97 | 172,304 | -0.25(-0.83%) |
Nov 07, 2012 | 30.31 | 30.56 | 30.08 | 30.22 | 109,612 | -0.19(-0.61%) |
Nov 06, 2012 | 30.39 | 30.53 | 30.30 | 30.41 | 187,304 | -0.26(-0.85%) |
Nov 05, 2012 | 30.65 | 30.68 | 30.51 | 30.66 | 166,322 | -0.04(-0.12%) |
Nov 02, 2012 | 30.53 | 30.77 | 30.39 | 30.70 | 1,195,384 | +0.00(+0.00%) |
Nov 01, 2012 | 30.37 | 30.80 | 30.37 | 30.70 | 181,806 | +0.56(+1.87%) |
Oct 31, 2012 | 29.92 | 30.45 | 29.92 | 30.14 | 642,773 | +1.16(+3.99%) |
Oct 26, 2012 | 29.00 | 28.98 | 28.98 | 28.98 | 157,859 | -0.35(-1.20%) |
Oct 25, 2012 | 29.35 | 29.53 | 29.28 | 29.33 | 107,422 | -0.27(-0.91%) |
Oct 24, 2012 | 29.70 | 29.70 | 29.49 | 29.60 | 100,289 | +0.11(+0.38%) |
Oct 23, 2012 | 29.66 | 29.78 | 29.41 | 29.49 | 196,209 | +0.04(+0.13%) |
Oct 19, 2012 | 29.51 | 29.61 | 29.29 | 29.45 | 277,254 | -0.22(-0.75%) |
Oct 18, 2012 | 29.44 | 29.78 | 29.44 | 29.67 | 280,347 | -0.12(-0.40%) |
Oct 17, 2012 | 29.64 | 29.81 | 29.54 | 29.79 | 105,133 | +0.03(+0.09%) |
Oct 16, 2012 | 29.72 | 29.88 | 29.55 | 29.77 | 148,685 | +0.23(+0.78%) |
Oct 15, 2012 | 29.63 | 29.85 | 29.53 | 29.53 | 182,821 | -0.17(-0.56%) |
Oct 12, 2012 | 29.58 | 29.70 | 29.47 | 29.70 | 211,722 | -0.15(-0.50%) |
Oct 11, 2012 | 29.78 | 30.03 | 29.77 | 29.85 | 74,286 | +0.41(+1.38%) |
Oct 10, 2012 | 29.51 | 29.56 | 29.33 | 29.44 | 79,939 | -0.17(-0.56%) |
Oct 09, 2012 | 30.19 | 30.19 | 29.51 | 29.61 | 179,126 | -0.69(-2.26%) |
Oct 08, 2012 | 30.25 | 30.37 | 30.16 | 30.29 | 310,354 | -0.12(-0.40%) |
Oct 05, 2012 | 30.65 | 30.72 | 30.35 | 30.41 | 262,882 | -0.62(-2.00%) |
Oct 04, 2012 | 30.75 | 31.08 | 30.66 | 31.03 | 319,810 | +1.19(+4.00%) |
Oct 03, 2012 | 29.69 | 29.84 | 29.64 | 29.84 | 339,261 | +0.74(+2.55%) |
Oct 02, 2012 | 28.92 | 29.14 | 28.88 | 29.10 | 127,863 | +0.04(+0.13%) |
Oct 01, 2012 | 28.81 | 29.15 | 28.78 | 29.06 | 210,041 | +0.48(+1.69%) |
Sep 28, 2012 | 28.54 | 28.71 | 28.38 | 28.58 | 492,923 | +0.55(+1.95%) |
Sep 27, 2012 | 28.14 | 28.21 | 27.70 | 28.03 | 387,909 | +0.28(+1.00%) |
Sep 26, 2012 | 28.13 | 28.15 | 27.73 | 27.76 | 194,833 | -0.66(-2.31%) |
Sep 25, 2012 | 28.79 | 28.79 | 28.32 | 28.41 | 238,081 | -0.19(-0.65%) |
Sep 24, 2012 | 28.62 | 28.64 | 28.43 | 28.60 | 334,286 | +0.22(+0.78%) |
Sep 21, 2012 | 28.73 | 28.77 | 28.38 | 28.38 | 344,304 | -0.04(-0.13%) |
Sep 20, 2012 | 28.25 | 28.48 | 28.25 | 28.41 | 199,322 | -0.02(-0.07%) |
Sep 19, 2012 | 28.62 | 28.62 | 28.34 | 28.43 | 138,862 | -0.06(-0.23%) |
Sep 18, 2012 | 28.72 | 28.78 | 28.47 | 28.50 | 166,682 | -0.15(-0.52%) |
Sep 17, 2012 | 28.69 | 28.77 | 28.30 | 28.65 | 289,653 | -0.83(-2.83%) |
Sep 14, 2012 | 29.82 | 30.00 | 29.42 | 29.48 | 367,634 | -0.69(-2.30%) |
Sep 13, 2012 | 29.55 | 30.17 | 29.35 | 30.17 | 273,345 | +0.68(+2.29%) |
Sep 12, 2012 | 28.82 | 29.52 | 29.33 | 29.50 | 292,859 | +0.68(+2.35%) |
Sep 11, 2012 | 28.86 | 28.92 | 28.75 | 28.82 | 153,783 | +0.09(+0.32%) |
Sep 10, 2012 | 28.56 | 28.79 | 28.56 | 28.73 | 158,614 | +0.18(+0.62%) |
Sep 07, 2012 | 28.24 | 28.56 | 28.21 | 28.55 | 392,625 | +0.61(+2.19%) |
Sep 06, 2012 | 27.90 | 28.00 | 27.68 | 27.94 | 229,464 | -0.06(-0.23%) |
Sep 05, 2012 | 27.83 | 28.01 | 27.62 | 28.01 | 193,633 | -0.16(-0.56%) |
Sep 04, 2012 | 28.13 | 28.26 | 27.84 | 28.16 | 291,604 | +0.34(+1.23%) |
Aug 31, 2012 | 27.91 | 27.92 | 27.57 | 27.82 | 368,689 | +0.14(+0.50%) |
Aug 30, 2012 | 28.05 | 28.10 | 27.63 | 27.68 | 297,361 | -0.38(-1.35%) |
Aug 29, 2012 | 28.08 | 28.15 | 27.90 | 28.06 | 228,021 | +0.26(+0.93%) |
Aug 27, 2012 | 27.75 | 27.91 | 27.65 | 27.80 | 122,161 | +0.07(+0.27%) |
Aug 24, 2012 | 27.80 | 27.85 | 27.53 | 27.73 | 234,080 | -0.12(-0.43%) |
Aug 23, 2012 | 27.96 | 28.02 | 27.77 | 27.85 | 97,837 | -0.07(-0.27%) |
Aug 22, 2012 | 27.75 | 28.02 | 27.68 | 27.92 | 226,143 | +0.24(+0.87%) |
Aug 21, 2012 | 27.47 | 27.73 | 27.38 | 27.68 | 336,982 | +0.49(+1.81%) |
Aug 20, 2012 | 27.27 | 27.40 | 26.94 | 27.19 | 286,690 | -0.20(-0.74%) |
Aug 17, 2012 | 27.49 | 27.69 | 27.27 | 27.40 | 475,549 | -0.14(-0.50%) |
Aug 16, 2012 | 27.50 | 27.60 | 27.22 | 27.53 | 395,551 | +0.39(+1.43%) |
Aug 15, 2012 | 27.28 | 27.32 | 26.98 | 27.15 | 195,484 | -0.10(-0.37%) |
Aug 14, 2012 | 27.37 | 27.41 | 27.19 | 27.25 | 237,146 | +0.01(+0.03%) |
Aug 13, 2012 | 27.57 | 27.57 | 27.10 | 27.24 | 209,706 | -0.44(-1.57%) |
Aug 10, 2012 | 27.66 | 27.93 | 27.48 | 27.67 | 195,722 | -0.02(-0.07%) |
Aug 09, 2012 | 27.79 | 28.03 | 27.52 | 27.69 | 93,337 | -0.20(-0.73%) |
Aug 08, 2012 | 27.74 | 28.04 | 27.74 | 27.90 | 142,873 | -0.12(-0.43%) |
Aug 07, 2012 | 27.97 | 28.20 | 27.92 | 28.02 | 86,610 | +0.11(+0.40%) |
Aug 06, 2012 | 27.75 | 28.05 | 27.62 | 27.90 | 219,813 | -0.08(-0.30%) |
Aug 03, 2012 | 28.05 | 28.06 | 27.77 | 27.99 | 256,861 | +0.64(+2.34%) |
Aug 02, 2012 | 27.11 | 27.52 | 27.01 | 27.35 | 539,104 | +0.31(+1.16%) |
Aug 01, 2012 | 27.19 | 27.45 | 26.99 | 27.03 | 125,663 | +0.16(+0.59%) |
Jul 31, 2012 | 27.01 | 27.09 | 26.76 | 26.88 | 229,157 | -0.51(-1.86%) |
Jul 30, 2012 | 27.18 | 27.52 | 27.02 | 27.39 | 269,474 | +0.21(+0.78%) |
Jul 27, 2012 | 27.36 | 27.39 | 26.93 | 27.17 | 308,356 | -0.18(-0.64%) |
Jul 26, 2012 | 27.16 | 27.52 | 27.05 | 27.35 | 275,043 | +0.45(+1.69%) |
Jul 25, 2012 | 27.02 | 27.14 | 26.80 | 26.89 | 203,650 | +0.09(+0.35%) |
Jul 24, 2012 | 27.02 | 27.09 | 26.60 | 26.80 | 247,147 | -0.06(-0.21%) |
Jul 23, 2012 | 26.93 | 26.93 | 26.71 | 26.86 | 132,180 | -0.10(-0.38%) |
Jul 20, 2012 | 27.04 | 27.07 | 26.79 | 26.96 | 415,244 | -1.11(-3.96%) |
Jul 19, 2012 | 28.10 | 28.35 | 27.96 | 28.07 | 519,352 | -0.41(-1.43%) |
Jul 18, 2012 | 28.21 | 28.65 | 28.09 | 28.48 | 297,791 | -0.59(-2.04%) |
Jul 17, 2012 | 28.62 | 29.10 | 28.62 | 29.07 | 220,206 | +0.75(+2.65%) |
Jul 16, 2012 | 28.08 | 28.38 | 28.08 | 28.32 | 115,053 | +0.38(+1.36%) |
Jul 13, 2012 | 27.80 | 27.94 | 27.53 | 27.94 | 71,937 | +0.48(+1.75%) |
Jul 12, 2012 | 27.36 | 27.53 | 27.27 | 27.46 | 83,556 | -0.21(-0.77%) |
Jul 11, 2012 | 27.41 | 27.74 | 27.40 | 27.67 | 136,899 | +0.13(+0.47%) |
Jul 10, 2012 | 27.79 | 27.99 | 27.48 | 27.54 | 139,362 | -0.03(-0.10%) |
Jul 09, 2012 | 27.28 | 27.59 | 27.28 | 27.57 | 184,165 | +0.31(+1.16%) |
Jul 06, 2012 | 27.44 | 27.46 | 27.16 | 27.26 | 226,888 | -0.35(-1.27%) |
Jul 05, 2012 | 27.65 | 27.75 | 27.38 | 27.61 | 291,458 | -1.05(-3.65%) |
Jul 03, 2012 | 28.15 | 28.65 | 28.15 | 28.65 | 208,011 | +1.15(+4.18%) |
Jul 02, 2012 | 27.41 | 27.61 | 27.32 | 27.51 | 174,763 | +0.02(+0.07%) |
Jun 29, 2012 | 27.39 | 27.49 | 27.17 | 27.49 | 234,728 | +1.32(+5.02%) |
Jun 28, 2012 | 26.16 | 26.31 | 25.95 | 26.17 | 160,609 | -0.18(-0.67%) |
Jun 27, 2012 | 25.98 | 26.62 | 25.98 | 26.35 | 327,152 | +0.51(+1.96%) |
Jun 26, 2012 | 25.62 | 25.91 | 25.56 | 25.84 | 222,764 | +0.40(+1.59%) |
Jun 25, 2012 | 25.27 | 25.46 | 25.12 | 25.44 | 276,619 | +0.00(+0.00%) |
Jun 22, 2012 | 25.28 | 25.45 | 25.24 | 25.44 | 209,548 | +0.17(+0.65%) |
Jun 21, 2012 | 25.76 | 25.76 | 25.20 | 25.27 | 264,002 | -0.64(-2.48%) |
Jun 20, 2012 | 25.71 | 25.97 | 25.67 | 25.91 | 273,047 | +0.50(+1.99%) |
Jun 19, 2012 | 25.35 | 25.42 | 25.24 | 25.41 | 150,304 | +0.25(+0.99%) |
Jun 18, 2012 | 25.15 | 25.23 | 25.04 | 25.16 | 248,408 | -0.59(-2.28%) |
Jun 15, 2012 | 25.92 | 25.98 | 25.75 | 25.75 | 233,341 | +0.20(+0.79%) |
Jun 14, 2012 | 25.66 | 25.76 | 25.50 | 25.55 | 160,608 | -0.28(-1.10%) |
Jun 13, 2012 | 25.82 | 25.93 | 25.37 | 25.83 | 304,448 | -0.26(-0.99%) |
Jun 12, 2012 | 25.98 | 26.20 | 25.83 | 26.09 | 222,488 | +0.12(+0.46%) |
Jun 11, 2012 | 26.48 | 26.53 | 25.93 | 25.97 | 327,232 | -0.76(-2.85%) |
Jun 08, 2012 | 26.68 | 26.77 | 26.55 | 26.73 | 142,564 | -0.11(-0.41%) |
Jun 07, 2012 | 26.69 | 27.03 | 26.75 | 26.84 | 269,815 | +0.16(+0.58%) |
Jun 06, 2012 | 26.64 | 26.69 | 26.45 | 26.69 | 271,776 | +0.34(+1.29%) |
Jun 05, 2012 | 26.45 | 26.73 | 26.13 | 26.35 | 352,174 | +0.04(+0.14%) |
Jun 04, 2012 | 26.65 | 26.70 | 26.13 | 26.31 | 416,713 | -0.50(-1.85%) |