Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.63 | 24.67 | 24.40 | 24.41 | 2,069,954 | -0.34(-1.38%) |
May 30, 2013 | 24.71 | 24.80 | 24.54 | 24.76 | 1,197,569 | +0.05(+0.20%) |
May 29, 2013 | 24.50 | 24.80 | 24.42 | 24.71 | 1,525,836 | +0.07(+0.30%) |
May 28, 2013 | 24.38 | 24.73 | 24.36 | 24.63 | 3,932,688 | +0.38(+1.55%) |
May 24, 2013 | 24.07 | 24.33 | 24.05 | 24.26 | 721,995 | -0.11(-0.44%) |
May 23, 2013 | 24.08 | 24.52 | 23.96 | 24.36 | 1,711,436 | -0.03(-0.13%) |
May 22, 2013 | 24.60 | 24.82 | 24.33 | 24.40 | 2,227,973 | -0.20(-0.80%) |
May 21, 2013 | 24.62 | 24.83 | 24.46 | 24.59 | 1,376,047 | -0.15(-0.59%) |
May 20, 2013 | 24.57 | 24.82 | 24.53 | 24.74 | 920,203 | +0.19(+0.76%) |
May 17, 2013 | 24.05 | 24.72 | 23.99 | 24.55 | 1,387,717 | +0.24(+0.97%) |
May 16, 2013 | 24.06 | 24.62 | 24.06 | 24.32 | 1,327,620 | +0.17(+0.71%) |
May 15, 2013 | 24.12 | 24.31 | 24.06 | 24.14 | 1,452,052 | -0.04(-0.17%) |
May 13, 2013 | 24.50 | 24.61 | 24.08 | 24.18 | 934,399 | -0.24(-0.97%) |
May 10, 2013 | 24.28 | 24.49 | 24.06 | 24.42 | 1,135,298 | -0.08(-0.33%) |
May 09, 2013 | 24.94 | 24.96 | 24.44 | 24.50 | 1,088,753 | -0.48(-1.93%) |
May 08, 2013 | 24.85 | 25.16 | 24.80 | 24.98 | 1,029,388 | +0.20(+0.82%) |
May 07, 2013 | 24.48 | 24.89 | 24.48 | 24.78 | 1,083,600 | +0.35(+1.44%) |
May 06, 2013 | 24.10 | 24.53 | 23.94 | 24.43 | 1,399,041 | +0.34(+1.42%) |
May 03, 2013 | 24.25 | 24.18 | 24.01 | 24.09 | 1,458,420 | -0.02(-0.07%) |
May 02, 2013 | 23.90 | 24.25 | 23.70 | 24.10 | 1,101,670 | +0.24(+0.99%) |
May 01, 2013 | 24.21 | 24.25 | 23.70 | 23.87 | 992,294 | -0.55(-2.27%) |
Apr 30, 2013 | 24.27 | 24.48 | 23.91 | 24.42 | 1,436,743 | +0.23(+0.94%) |
Apr 29, 2013 | 24.10 | 24.35 | 23.90 | 24.19 | 913,924 | +0.34(+1.44%) |
Apr 26, 2013 | 23.74 | 23.88 | 23.68 | 23.85 | 1,679,208 | +0.16(+0.69%) |
Apr 25, 2013 | 23.56 | 24.09 | 23.53 | 23.69 | 3,007,080 | +0.36(+1.54%) |
Apr 24, 2013 | 23.24 | 23.40 | 22.64 | 23.33 | 1,795,665 | +0.46(+2.03%) |
Apr 23, 2013 | 23.01 | 23.10 | 22.57 | 22.86 | 1,368,461 | -0.16(-0.71%) |
Apr 22, 2013 | 22.95 | 23.09 | 22.64 | 23.03 | 1,131,585 | +0.21(+0.93%) |
Apr 19, 2013 | 22.85 | 22.96 | 22.67 | 22.81 | 1,370,723 | -0.07(-0.32%) |
Apr 18, 2013 | 23.03 | 23.41 | 22.64 | 22.89 | 1,596,956 | +0.09(+0.39%) |
Apr 17, 2013 | 23.18 | 23.28 | 22.49 | 22.80 | 3,128,594 | -0.73(-3.12%) |
Apr 16, 2013 | 23.32 | 23.62 | 23.03 | 23.53 | 1,624,841 | +0.43(+1.87%) |
Apr 15, 2013 | 23.99 | 24.04 | 23.08 | 23.10 | 2,296,413 | -1.39(-5.66%) |
Apr 12, 2013 | 24.72 | 24.79 | 24.23 | 24.49 | 916,983 | -0.50(-1.99%) |
Apr 11, 2013 | 25.31 | 25.45 | 24.85 | 24.98 | 1,388,706 | -0.40(-1.57%) |
Apr 10, 2013 | 24.89 | 25.38 | 24.76 | 25.38 | 1,747,167 | +0.68(+2.74%) |
Apr 09, 2013 | 24.10 | 24.81 | 23.89 | 24.71 | 1,302,522 | +0.66(+2.75%) |
Apr 08, 2013 | 24.27 | 24.44 | 23.90 | 24.05 | 1,192,878 | -0.29(-1.17%) |
Apr 05, 2013 | 23.80 | 24.47 | 23.34 | 24.33 | 1,790,977 | +0.16(+0.67%) |
Apr 04, 2013 | 24.77 | 24.79 | 23.96 | 24.17 | 1,611,293 | -0.66(-2.66%) |
Apr 03, 2013 | 25.66 | 25.73 | 24.77 | 24.83 | 910,388 | -0.82(-3.18%) |
Apr 02, 2013 | 25.52 | 25.76 | 25.51 | 25.65 | 979,617 | +0.18(+0.70%) |
Apr 01, 2013 | 25.30 | 25.61 | 25.29 | 25.47 | 699,868 | +0.19(+0.74%) |
Mar 28, 2013 | 25.26 | 25.66 | 25.19 | 25.28 | 1,018,425 | -0.05(-0.19%) |
Mar 27, 2013 | 25.18 | 25.45 | 24.94 | 25.33 | 641,657 | +0.01(+0.03%) |
Mar 26, 2013 | 25.29 | 25.40 | 24.94 | 25.32 | 1,340,365 | +0.22(+0.88%) |
Mar 25, 2013 | 25.67 | 25.78 | 24.96 | 25.10 | 1,086,316 | -0.35(-1.38%) |
Mar 22, 2013 | 25.72 | 25.78 | 25.41 | 25.45 | 1,054,593 | -0.19(-0.73%) |
Mar 21, 2013 | 25.94 | 26.12 | 25.64 | 25.64 | 753,190 | -0.33(-1.26%) |
Mar 20, 2013 | 26.00 | 26.12 | 25.73 | 25.96 | 868,565 | +0.30(+1.18%) |
Mar 19, 2013 | 26.09 | 26.23 | 25.51 | 25.66 | 1,012,835 | -0.46(-1.78%) |
Mar 18, 2013 | 26.04 | 26.23 | 25.96 | 26.13 | 859,105 | -0.20(-0.77%) |
Mar 15, 2013 | 26.08 | 26.49 | 26.05 | 26.33 | 2,015,955 | +0.27(+1.03%) |
Mar 14, 2013 | 25.82 | 26.12 | 25.77 | 26.06 | 841,162 | +0.25(+0.98%) |
Mar 13, 2013 | 26.22 | 26.22 | 25.73 | 25.81 | 1,628,193 | -0.49(-1.86%) |
Mar 12, 2013 | 26.11 | 26.35 | 26.04 | 26.30 | 1,077,797 | +0.26(+1.00%) |
Mar 11, 2013 | 25.81 | 26.06 | 25.72 | 26.04 | 805,532 | +0.16(+0.63%) |
Mar 08, 2013 | 25.89 | 25.91 | 25.55 | 25.87 | 1,295,874 | +0.19(+0.73%) |
Mar 07, 2013 | 25.44 | 25.82 | 25.28 | 25.69 | 847,462 | +0.38(+1.48%) |
Mar 06, 2013 | 25.68 | 25.70 | 25.27 | 25.31 | 1,447,937 | -0.18(-0.70%) |
Mar 05, 2013 | 25.47 | 25.77 | 25.44 | 25.49 | 1,039,957 | +0.21(+0.84%) |
Mar 04, 2013 | 25.80 | 25.82 | 25.23 | 25.28 | 1,068,433 | -0.71(-2.73%) |
Mar 01, 2013 | 26.11 | 26.12 | 25.71 | 25.99 | 887,469 | -0.37(-1.39%) |
Feb 28, 2013 | 26.14 | 26.46 | 26.00 | 26.35 | 826,751 | +0.23(+0.87%) |
Feb 27, 2013 | 25.55 | 26.39 | 25.49 | 26.13 | 1,136,737 | +0.48(+1.88%) |
Feb 26, 2013 | 25.75 | 25.94 | 25.38 | 25.65 | 1,222,926 | -0.55(-2.09%) |
Feb 22, 2013 | 25.91 | 26.23 | 25.88 | 26.19 | 1,939,206 | +0.29(+1.13%) |
Feb 21, 2013 | 26.13 | 26.14 | 25.62 | 25.90 | 1,586,794 | -0.36(-1.37%) |
Feb 20, 2013 | 26.37 | 26.51 | 26.15 | 26.26 | 1,385,817 | -0.16(-0.59%) |
Feb 19, 2013 | 25.90 | 26.42 | 25.87 | 26.41 | 1,054,042 | +0.35(+1.35%) |
Feb 15, 2013 | 25.70 | 26.10 | 25.56 | 26.06 | 1,884,981 | +0.15(+0.57%) |
Feb 14, 2013 | 26.55 | 26.55 | 25.53 | 25.91 | 2,034,597 | -0.62(-2.34%) |
Feb 13, 2013 | 26.81 | 26.81 | 26.47 | 26.53 | 1,264,873 | -0.18(-0.67%) |
Feb 12, 2013 | 26.46 | 27.00 | 26.37 | 26.71 | 1,352,837 | +0.27(+1.02%) |
Feb 11, 2013 | 26.54 | 26.62 | 26.26 | 26.44 | 1,024,755 | -0.24(-0.89%) |
Feb 08, 2013 | 26.82 | 26.97 | 26.60 | 26.68 | 1,836,331 | -0.21(-0.79%) |
Feb 07, 2013 | 27.28 | 27.35 | 26.87 | 26.89 | 887,529 | -0.46(-1.70%) |
Feb 06, 2013 | 27.17 | 27.39 | 27.05 | 27.36 | 870,374 | +0.25(+0.93%) |
Feb 04, 2013 | 27.34 | 27.37 | 27.03 | 27.11 | 768,327 | -0.46(-1.66%) |
Feb 01, 2013 | 27.11 | 27.60 | 27.02 | 27.56 | 761,855 | +0.45(+1.65%) |
Jan 31, 2013 | 27.42 | 27.51 | 27.08 | 27.11 | 1,700,027 | -0.32(-1.16%) |
Jan 30, 2013 | 27.43 | 27.71 | 27.25 | 27.43 | 1,124,440 | -0.18(-0.65%) |
Jan 29, 2013 | 27.27 | 27.78 | 27.26 | 27.61 | 1,237,531 | +0.32(+1.17%) |
Jan 28, 2013 | 27.13 | 27.35 | 26.84 | 27.29 | 1,574,202 | +0.19(+0.69%) |
Jan 25, 2013 | 27.29 | 27.47 | 27.03 | 27.11 | 814,476 | -0.29(-1.07%) |
Jan 24, 2013 | 26.97 | 27.49 | 26.94 | 27.40 | 778,322 | +0.40(+1.48%) |
Jan 23, 2013 | 27.03 | 27.22 | 26.83 | 27.00 | 922,359 | -0.16(-0.57%) |
Jan 22, 2013 | 27.05 | 27.20 | 26.99 | 27.15 | 1,107,863 | -0.04(-0.15%) |
Jan 18, 2013 | 27.72 | 27.72 | 27.13 | 27.19 | 1,299,658 | -0.63(-2.26%) |
Jan 17, 2013 | 27.81 | 28.06 | 27.76 | 27.82 | 861,174 | +0.04(+0.15%) |
Jan 16, 2013 | 27.78 | 27.92 | 27.68 | 27.78 | 755,586 | -0.16(-0.55%) |
Jan 15, 2013 | 27.64 | 27.95 | 27.61 | 27.94 | 980,758 | +0.25(+0.91%) |
Jan 14, 2013 | 27.79 | 27.89 | 27.62 | 27.68 | 738,469 | -0.11(-0.41%) |
Jan 11, 2013 | 27.92 | 28.10 | 27.77 | 27.80 | 474,658 | -0.07(-0.23%) |
Jan 10, 2013 | 27.81 | 28.05 | 27.73 | 27.86 | 869,498 | +0.24(+0.89%) |
Jan 09, 2013 | 27.65 | 27.71 | 27.42 | 27.62 | 716,271 | -0.07(-0.24%) |
Jan 08, 2013 | 27.61 | 27.76 | 27.47 | 27.68 | 631,690 | -0.03(-0.12%) |
Jan 07, 2013 | 27.81 | 27.86 | 27.50 | 27.72 | 651,048 | -0.20(-0.73%) |
Jan 04, 2013 | 27.71 | 27.95 | 27.68 | 27.92 | 659,758 | +0.29(+1.03%) |
Jan 03, 2013 | 27.94 | 27.97 | 27.47 | 27.64 | 891,192 | -0.24(-0.85%) |
Jan 02, 2013 | 28.05 | 28.05 | 27.62 | 27.87 | 1,092,287 | +0.51(+1.88%) |
Dec 31, 2012 | 26.89 | 27.53 | 26.89 | 27.36 | 1,094,896 | +0.38(+1.42%) |
Dec 28, 2012 | 27.07 | 27.24 | 26.96 | 26.97 | 840,871 | -0.22(-0.81%) |
Dec 27, 2012 | 26.94 | 27.30 | 26.93 | 27.19 | 1,125,281 | +0.26(+0.97%) |
Dec 26, 2012 | 27.24 | 27.35 | 26.93 | 26.93 | 426,800 | -0.27(-0.99%) |
Dec 24, 2012 | 27.38 | 27.55 | 27.17 | 27.20 | 314,634 | -0.17(-0.63%) |
Dec 21, 2012 | 27.11 | 27.49 | 26.82 | 27.37 | 1,221,092 | +0.09(+0.33%) |
Dec 20, 2012 | 27.54 | 27.69 | 27.09 | 27.28 | 1,195,694 | -0.24(-0.89%) |
Dec 19, 2012 | 27.29 | 27.65 | 27.22 | 27.53 | 1,595,469 | +0.24(+0.87%) |
Dec 18, 2012 | 26.96 | 27.29 | 26.94 | 27.29 | 1,499,289 | +0.33(+1.21%) |
Dec 17, 2012 | 26.68 | 27.06 | 26.54 | 26.97 | 2,672,516 | +0.36(+1.35%) |
Dec 14, 2012 | 26.93 | 27.14 | 26.57 | 26.61 | 1,366,801 | -0.48(-1.78%) |
Dec 13, 2012 | 27.60 | 27.62 | 27.01 | 27.09 | 1,204,995 | -0.53(-1.92%) |
Dec 12, 2012 | 27.64 | 27.70 | 27.15 | 27.62 | 2,036,970 | -0.46(-1.66%) |
Dec 11, 2012 | 28.14 | 28.22 | 27.99 | 28.08 | 2,201,047 | +0.07(+0.26%) |
Dec 10, 2012 | 27.74 | 28.06 | 27.57 | 28.01 | 1,288,622 | +0.51(+1.87%) |
Dec 07, 2012 | 27.48 | 27.68 | 27.37 | 27.50 | 765,959 | +0.16(+0.57%) |
Dec 06, 2012 | 27.55 | 27.62 | 27.20 | 27.34 | 712,644 | -0.16(-0.56%) |
Dec 05, 2012 | 27.48 | 27.73 | 27.24 | 27.50 | 942,803 | +0.18(+0.66%) |
Dec 04, 2012 | 27.12 | 27.54 | 27.05 | 27.32 | 966,120 | +0.11(+0.42%) |
Nov 30, 2012 | 27.15 | 27.40 | 27.05 | 27.20 | 1,019,908 | +0.03(+0.12%) |
Nov 29, 2012 | 27.06 | 27.43 | 27.06 | 27.17 | 992,620 | +0.29(+1.09%) |
Nov 28, 2012 | 26.31 | 26.88 | 26.27 | 26.88 | 1,347,157 | +0.23(+0.86%) |
Nov 27, 2012 | 27.10 | 27.10 | 26.42 | 26.65 | 1,347,628 | -0.29(-1.09%) |
Nov 26, 2012 | 27.24 | 27.26 | 26.86 | 26.94 | 917,836 | -0.38(-1.40%) |
Nov 23, 2012 | 27.50 | 27.56 | 27.17 | 27.33 | 515,142 | +0.22(+0.81%) |
Nov 21, 2012 | 26.66 | 27.20 | 26.62 | 27.11 | 853,008 | +0.41(+1.53%) |
Nov 20, 2012 | 26.88 | 26.97 | 26.39 | 26.70 | 1,640,642 | -0.32(-1.18%) |
Nov 19, 2012 | 26.83 | 27.26 | 26.83 | 27.02 | 980,386 | +0.60(+2.25%) |
Nov 16, 2012 | 26.37 | 26.66 | 25.89 | 26.42 | 1,121,421 | +0.08(+0.31%) |
Nov 15, 2012 | 26.54 | 26.78 | 26.14 | 26.34 | 1,194,079 | -0.33(-1.22%) |
Nov 14, 2012 | 27.20 | 27.22 | 26.64 | 26.66 | 1,431,993 | -0.53(-1.95%) |
Nov 13, 2012 | 27.28 | 27.61 | 27.12 | 27.19 | 1,108,122 | -0.35(-1.27%) |
Nov 12, 2012 | 27.73 | 27.75 | 27.42 | 27.55 | 907,735 | +0.02(+0.09%) |
Nov 09, 2012 | 26.89 | 27.68 | 26.89 | 27.52 | 1,143,865 | +0.53(+1.96%) |
Nov 08, 2012 | 27.57 | 27.77 | 26.99 | 26.99 | 1,497,884 | -0.64(-2.33%) |
Nov 07, 2012 | 28.10 | 28.10 | 27.52 | 27.64 | 1,309,487 | -0.80(-2.81%) |
Nov 06, 2012 | 28.38 | 28.49 | 28.12 | 28.43 | 806,171 | +0.25(+0.90%) |
Nov 05, 2012 | 28.05 | 28.39 | 27.92 | 28.18 | 955,362 | -0.02(-0.09%) |
Nov 02, 2012 | 29.20 | 29.28 | 28.00 | 28.21 | 1,379,292 | -0.87(-3.00%) |
Nov 01, 2012 | 28.77 | 29.19 | 28.64 | 29.08 | 1,026,720 | +0.28(+0.96%) |
Oct 31, 2012 | 28.61 | 29.04 | 28.52 | 28.80 | 1,381,915 | +0.65(+2.32%) |
Oct 26, 2012 | 28.28 | 28.15 | 28.15 | 28.15 | 1,529,024 | -0.07(-0.23%) |
Oct 25, 2012 | 28.41 | 28.58 | 27.43 | 28.21 | 1,375,324 | +0.33(+1.20%) |
Oct 24, 2012 | 27.81 | 28.21 | 27.57 | 27.88 | 1,188,780 | +0.11(+0.38%) |
Oct 23, 2012 | 27.73 | 27.93 | 27.11 | 27.77 | 1,617,186 | -0.24(-0.84%) |
Oct 19, 2012 | 28.48 | 28.48 | 27.73 | 28.01 | 1,064,156 | -0.58(-2.03%) |
Oct 18, 2012 | 28.61 | 28.66 | 28.34 | 28.59 | 663,685 | -0.22(-0.76%) |
Oct 17, 2012 | 28.57 | 28.85 | 28.40 | 28.81 | 947,012 | +0.46(+1.64%) |
Oct 16, 2012 | 27.92 | 28.51 | 27.76 | 28.34 | 1,138,836 | +0.45(+1.61%) |
Oct 15, 2012 | 27.82 | 27.93 | 27.35 | 27.90 | 634,246 | +0.11(+0.41%) |
Oct 12, 2012 | 28.00 | 28.01 | 27.50 | 27.78 | 805,790 | -0.15(-0.53%) |
Oct 11, 2012 | 28.27 | 28.33 | 27.73 | 27.93 | 1,171,730 | -0.05(-0.17%) |
Oct 10, 2012 | 28.45 | 28.56 | 27.87 | 27.98 | 607,207 | -0.53(-1.86%) |
Oct 09, 2012 | 28.70 | 28.70 | 28.30 | 28.51 | 718,016 | -0.16(-0.57%) |
Oct 08, 2012 | 28.45 | 28.74 | 28.32 | 28.67 | 368,922 | +0.00(+0.00%) |
Oct 05, 2012 | 29.10 | 29.12 | 28.48 | 28.67 | 538,161 | -0.17(-0.59%) |
Oct 04, 2012 | 28.89 | 29.01 | 28.38 | 28.84 | 816,389 | +0.32(+1.12%) |
Oct 03, 2012 | 29.21 | 29.35 | 28.30 | 28.52 | 1,267,647 | -0.67(-2.29%) |
Oct 02, 2012 | 28.91 | 29.45 | 28.84 | 29.19 | 1,891,144 | +0.51(+1.79%) |
Oct 01, 2012 | 28.64 | 29.21 | 28.43 | 28.68 | 1,022,293 | +0.25(+0.89%) |
Sep 28, 2012 | 28.36 | 28.49 | 28.13 | 28.43 | 1,197,622 | -0.15(-0.51%) |
Sep 27, 2012 | 28.48 | 29.05 | 28.03 | 28.57 | 1,455,286 | +0.46(+1.62%) |
Sep 26, 2012 | 27.81 | 28.23 | 27.81 | 28.12 | 895,093 | -0.07(-0.26%) |
Sep 25, 2012 | 28.85 | 28.88 | 28.08 | 28.19 | 1,103,185 | -0.54(-1.87%) |
Sep 24, 2012 | 28.60 | 28.79 | 28.32 | 28.73 | 815,803 | -0.03(-0.11%) |
Sep 21, 2012 | 29.19 | 29.34 | 28.72 | 28.76 | 1,063,357 | -0.13(-0.45%) |
Sep 20, 2012 | 28.59 | 28.93 | 28.32 | 28.89 | 1,308,623 | -0.08(-0.28%) |
Sep 19, 2012 | 29.09 | 29.23 | 28.79 | 28.97 | 819,460 | -0.25(-0.86%) |
Sep 18, 2012 | 29.48 | 29.74 | 28.95 | 29.23 | 1,111,755 | -0.39(-1.32%) |
Sep 17, 2012 | 30.10 | 30.43 | 29.50 | 29.62 | 875,363 | -0.38(-1.28%) |
Sep 14, 2012 | 29.83 | 30.43 | 29.76 | 30.00 | 945,569 | +0.57(+1.94%) |
Sep 13, 2012 | 28.51 | 29.51 | 28.50 | 29.43 | 1,118,673 | +0.93(+3.26%) |
Sep 12, 2012 | 28.53 | 28.86 | 28.42 | 28.50 | 662,423 | +0.02(+0.06%) |
Sep 11, 2012 | 28.49 | 28.78 | 28.39 | 28.48 | 796,132 | +0.17(+0.61%) |
Sep 10, 2012 | 28.39 | 28.78 | 28.29 | 28.31 | 1,484,057 | -0.20(-0.72%) |
Sep 07, 2012 | 27.75 | 28.54 | 27.72 | 28.52 | 1,630,626 | +0.91(+3.28%) |
Sep 06, 2012 | 26.53 | 27.64 | 26.53 | 27.61 | 1,232,277 | +1.26(+4.77%) |
Sep 05, 2012 | 26.54 | 26.74 | 25.74 | 26.35 | 690,876 | -0.33(-1.22%) |
Sep 04, 2012 | 27.02 | 27.04 | 26.57 | 26.68 | 983,858 | +0.01(+0.03%) |
Aug 31, 2012 | 26.62 | 27.02 | 26.19 | 26.67 | 1,237,518 | +0.40(+1.52%) |
Aug 30, 2012 | 26.54 | 26.84 | 26.14 | 26.27 | 1,022,333 | -0.30(-1.14%) |
Aug 29, 2012 | 26.99 | 27.10 | 26.39 | 26.57 | 865,875 | -0.21(-0.79%) |
Aug 27, 2012 | 26.70 | 26.92 | 26.58 | 26.79 | 608,350 | +0.11(+0.43%) |
Aug 24, 2012 | 26.42 | 26.84 | 26.20 | 26.67 | 490,345 | +0.11(+0.43%) |
Aug 23, 2012 | 27.26 | 27.26 | 26.43 | 26.56 | 784,352 | -0.73(-2.66%) |
Aug 22, 2012 | 27.26 | 27.37 | 26.91 | 27.28 | 803,180 | -0.17(-0.62%) |
Aug 21, 2012 | 27.35 | 27.92 | 27.35 | 27.46 | 726,619 | +0.29(+1.08%) |
Aug 20, 2012 | 27.37 | 27.45 | 27.09 | 27.16 | 894,648 | -0.24(-0.89%) |
Aug 17, 2012 | 27.21 | 27.46 | 27.11 | 27.41 | 889,568 | +0.24(+0.90%) |
Aug 16, 2012 | 27.02 | 27.34 | 26.77 | 27.16 | 773,189 | +0.25(+0.94%) |
Aug 15, 2012 | 26.59 | 27.03 | 26.57 | 26.91 | 628,782 | +0.28(+1.04%) |
Aug 14, 2012 | 26.81 | 26.88 | 26.53 | 26.63 | 533,306 | +0.09(+0.34%) |
Aug 13, 2012 | 26.68 | 26.88 | 26.30 | 26.54 | 656,949 | -0.19(-0.70%) |
Aug 10, 2012 | 26.47 | 26.76 | 26.09 | 26.73 | 1,082,081 | -0.06(-0.21%) |
Aug 09, 2012 | 26.30 | 27.04 | 26.30 | 26.79 | 940,775 | +0.41(+1.55%) |
Aug 08, 2012 | 26.75 | 27.00 | 26.27 | 26.38 | 1,114,967 | -0.40(-1.49%) |
Aug 07, 2012 | 25.95 | 26.93 | 25.82 | 26.78 | 1,444,469 | +1.17(+4.59%) |
Aug 06, 2012 | 25.42 | 25.87 | 25.41 | 25.60 | 392,611 | +0.06(+0.22%) |
Aug 03, 2012 | 25.29 | 25.79 | 25.29 | 25.55 | 1,028,367 | +0.81(+3.26%) |
Aug 02, 2012 | 25.10 | 25.14 | 24.63 | 24.74 | 780,085 | -0.63(-2.48%) |
Aug 01, 2012 | 24.76 | 25.62 | 24.72 | 25.37 | 1,379,734 | +0.48(+1.93%) |
Jul 31, 2012 | 25.47 | 25.47 | 24.80 | 24.89 | 1,320,210 | -0.46(-1.83%) |
Jul 30, 2012 | 25.62 | 25.67 | 25.12 | 25.35 | 1,640,481 | -0.27(-1.05%) |
Jul 27, 2012 | 25.66 | 25.74 | 25.34 | 25.62 | 2,266,263 | +0.24(+0.96%) |
Jul 26, 2012 | 25.60 | 25.94 | 25.12 | 25.38 | 2,376,918 | +0.33(+1.34%) |
Jul 25, 2012 | 25.47 | 25.54 | 24.83 | 25.04 | 2,627,920 | -0.61(-2.38%) |
Jul 24, 2012 | 26.72 | 26.83 | 25.64 | 25.65 | 2,476,567 | -1.00(-3.73%) |
Jul 23, 2012 | 25.51 | 26.84 | 25.16 | 26.65 | 1,529,190 | +0.47(+1.81%) |
Jul 20, 2012 | 26.32 | 26.39 | 26.02 | 26.18 | 3,099,536 | -0.50(-1.87%) |
Jul 19, 2012 | 26.86 | 26.92 | 26.57 | 26.67 | 3,108,991 | +0.08(+0.31%) |
Jul 18, 2012 | 27.12 | 27.22 | 26.44 | 26.59 | 2,218,945 | -0.53(-1.95%) |
Jul 17, 2012 | 27.15 | 27.34 | 26.36 | 27.12 | 1,405,451 | +0.24(+0.91%) |
Jul 16, 2012 | 26.57 | 27.15 | 26.51 | 26.88 | 2,031,898 | +0.11(+0.40%) |
Jul 13, 2012 | 26.22 | 26.91 | 26.21 | 26.77 | 1,088,491 | +0.69(+2.63%) |
Jul 12, 2012 | 26.23 | 26.28 | 25.73 | 26.09 | 1,176,196 | -0.54(-2.02%) |
Jul 11, 2012 | 25.82 | 26.73 | 25.80 | 26.62 | 1,104,460 | +0.88(+3.42%) |
Jul 10, 2012 | 26.40 | 26.60 | 25.53 | 25.74 | 1,164,508 | -0.60(-2.29%) |
Jul 09, 2012 | 26.38 | 26.44 | 25.89 | 26.35 | 749,835 | -0.07(-0.25%) |
Jul 06, 2012 | 26.41 | 26.57 | 26.25 | 26.41 | 886,444 | -0.46(-1.73%) |
Jul 05, 2012 | 27.44 | 27.55 | 26.87 | 26.88 | 953,931 | -0.64(-2.34%) |
Jul 03, 2012 | 26.75 | 27.66 | 26.70 | 27.52 | 1,137,696 | +1.08(+4.07%) |
Jul 02, 2012 | 26.16 | 26.52 | 25.64 | 26.44 | 1,120,519 | +0.51(+1.95%) |
Jun 29, 2012 | 25.95 | 26.22 | 25.72 | 25.94 | 1,446,415 | +1.15(+4.64%) |
Jun 28, 2012 | 24.71 | 24.80 | 24.12 | 24.79 | 1,777,264 | -0.16(-0.65%) |
Jun 27, 2012 | 25.01 | 25.12 | 24.75 | 24.95 | 1,286,140 | +0.10(+0.39%) |
Jun 26, 2012 | 24.60 | 24.94 | 24.38 | 24.85 | 1,219,554 | +0.29(+1.16%) |
Jun 25, 2012 | 24.54 | 24.85 | 24.39 | 24.57 | 1,010,368 | -0.48(-1.92%) |
Jun 22, 2012 | 25.13 | 25.29 | 24.85 | 25.05 | 1,142,513 | +0.15(+0.59%) |
Jun 21, 2012 | 26.36 | 26.37 | 24.85 | 24.90 | 1,571,093 | -1.55(-5.86%) |
Jun 20, 2012 | 26.84 | 26.97 | 26.31 | 26.45 | 1,233,785 | -0.45(-1.67%) |
Jun 19, 2012 | 25.88 | 27.04 | 25.86 | 26.90 | 1,607,541 | +1.26(+4.90%) |
Jun 18, 2012 | 25.37 | 25.89 | 25.25 | 25.65 | 852,628 | -0.15(-0.57%) |
Jun 15, 2012 | 25.33 | 25.82 | 25.20 | 25.79 | 1,524,835 | +0.62(+2.46%) |
Jun 14, 2012 | 25.49 | 25.60 | 24.86 | 25.17 | 1,493,254 | -0.16(-0.64%) |
Jun 13, 2012 | 25.51 | 25.82 | 25.19 | 25.34 | 1,662,293 | -0.44(-1.71%) |
Jun 12, 2012 | 25.53 | 26.00 | 25.29 | 25.78 | 1,551,312 | +0.46(+1.80%) |
Jun 11, 2012 | 26.21 | 26.29 | 25.29 | 25.32 | 1,038,597 | -0.51(-1.99%) |
Jun 08, 2012 | 25.60 | 25.95 | 25.44 | 25.83 | 1,554,462 | -0.30(-1.15%) |
Jun 07, 2012 | 26.39 | 26.84 | 26.09 | 26.13 | 2,350,799 | +0.36(+1.39%) |
Jun 06, 2012 | 24.64 | 25.90 | 24.58 | 25.78 | 1,497,251 | +1.53(+6.29%) |
Jun 05, 2012 | 23.92 | 24.39 | 23.89 | 24.25 | 1,445,740 | +0.31(+1.29%) |
Jun 04, 2012 | 24.36 | 24.46 | 23.52 | 23.94 | 2,317,301 | -0.38(-1.54%) |